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 Avg20180202A7.896.012.332.853.633.16
ETF_AvgVW ETF Avg20180202ETF2.936.384.854.771.541.34
ETN_AvgVW ETN Avg20180202ETN11.3533.4929.8029.843.713.66
AAgilent Tech20180202A5.072.551.161.321.391.22
AAAlcoa Corpor20180202A4.543.051.281.031.772.03
AADRAdvisorShare20180202ETF16.449.198.117.831.081.35
AALAmerican Air20180202A4.753.112.182.000.931.11
AAMCAltisource A20180202A22.42420.91420.91420.910.000.00
AAMEAtlantic Ame20180202A565.33367.4945.2945.29322.20322.20
AANAaron's, Inc20180202A13.915.941.432.114.513.84
AAOIApplied Opto20180202A18.3017.765.777.0011.9910.76
AAONAaon Inc20180202A23.0812.234.855.227.387.02
AAPADVANCE AUTO20180202A11.438.524.455.414.063.10
AAPLApple Inc.20180202A1.291.910.180.311.731.61
AATAMERICAN ASS20180202A14.2010.786.006.584.784.20
AAUAlmaden Mine20180202A48.8179.6255.5862.7724.0416.85
AAWWAtlas Air Wo20180202A22.7212.225.987.196.255.04
AAXJiShares MSCI20180202ETF1.351.380.370.431.010.95
AAXNAxon Enterpr20180202A14.608.552.723.285.835.27
ABAllianceBern20180202A27.9517.819.259.058.578.77
ABBVABBVIE INC.20180202A4.783.031.731.611.301.41
ABCAmerisourceB20180202A7.784.001.301.372.702.63
ABCBAmeris Banco20180202A20.5211.323.523.067.798.25
ABEOAbeona Thera20180202A44.3721.242.723.5318.5217.71
ABGAsbury Autom20180202A21.7511.282.864.198.427.09
ABIOARCA biophar20180202A302.75250.52163.18163.1787.3487.35
ABMABM Industri20180202A8.995.350.951.014.404.34
ABMDAbiomed Inc20180202A23.5012.975.326.537.666.45
ABRArbor Realty20180202A13.3810.813.413.987.416.83
ABTAbbott Labor20180202A1.8933.3028.5732.174.861.27
ABTXAllegiance B20180202A87.6346.5827.9134.6218.6711.96
ABUSArbutus Biop20180202A108.0088.9668.2570.4920.7118.47
ACAssociated C20180202A54.2736.289.3523.9726.9312.32
ACADAcadia Pharm20180202A18.979.272.462.896.816.38
ACBIAtlantic Cap20180202A69.58115.3088.1391.0927.1724.21
ACCAmerican Cam20180202A4.713.471.111.462.352.01
ACCOAcco Brands20180202A46.1230.4114.1314.0916.2916.22
ACERAcer Therape20180202A254.1661.6649.0153.7512.667.91
ACGLArch Capital20180202A11.125.69-0.090.445.785.25
ACHCAcadia Healt20180202A13.8815.871.400.5114.4715.36
ACHVAchieve Life20180202A153.54111.2984.72101.9026.579.39
ACIAAcacia Commu20180202A29.9418.556.348.7012.219.85
ACIUAC Immune SA20180202A73.1557.3935.5236.1821.8721.21
ACIWACI Worldwid20180202A14.3215.663.053.2412.6212.44
ACLSAxcelis Tech20180202A36.2555.053.965.2751.0949.78
ACMAecom20180202A7.683.920.851.293.072.64
ACMRACM Research20180202A325.81158.1757.6357.18100.54100.99
ACNAccenture PL20180202A4.792.160.981.011.181.15
ACNBACNB Corp20180202A119.6874.4762.0663.0412.4011.42
ACORAcorda Thera20180202A29.0017.67-0.521.5218.1916.15
ACREAres Commerc20180202A15.8812.095.165.726.956.39
ACRSAclaris Ther20180202A29.5012.776.177.456.605.32
ACRXAcelRx Pharm20180202A269.18168.84168.25168.330.590.52
ACSIAmerican Cus20180202ETF17.0432.3926.9526.955.435.43
ACSTAcasti Pharm20180202A114.98112.8961.1389.0651.7623.83
ACTAdvisorShare20180202ETF69.4429.163.273.2725.8925.89
ACTGAcacia Resea20180202A141.9630.5621.1120.569.4510.00
ACUAcme United20180202A410.72239.30202.07202.4537.2336.84
ACWFiShares Edge20180202ETF27.2418.3316.2517.842.090.50
ACWIiShares MSCI20180202ETF1.341.911.421.270.500.64
ACWViShares Edge20180202ETF8.846.015.585.590.420.41
ACWXiShares MSCI20180202ETF3.932.041.531.110.510.93
ACYAeroCentury20180202A240.32128.28128.28128.280.000.00
ADBEAdobe Inc.20180202A7.355.151.171.463.983.68
ADCAgree Realty20180202A16.908.273.694.604.583.67
ADESAdvanced Emi20180202A60.8947.3731.7733.9915.6013.39
ADIAnalog Devic20180202A5.503.011.010.791.992.21
ADMArcher Danie20180202A2.672.581.271.791.320.79
ADMAADMA Biologi20180202A128.24129.4087.81113.0241.5916.38
ADMPAdamis Pharm20180202A137.4992.6241.3948.3451.2344.28
ADMSAdamas Pharm20180202A35.4516.109.509.526.606.59
ADNTAdient plc O20180202A8.694.301.962.112.342.19
ADPAutomatic Da20180202A4.862.92-0.06-0.582.983.50
ADREInvesco BLDR20180202ETF51.9233.8234.5034.27-0.68-0.45
ADROAduro Biotec20180202A87.7365.9629.1529.4036.8236.56
ADSAlliance Dat20180202A16.466.642.623.704.022.94
ADSKAutodesk Inc20180202A8.825.810.120.685.695.13
ADSWAdvanced Dis20180202A17.909.727.167.292.572.46
ADTADT Inc.20180202A8.2213.5111.6511.461.872.07
ADTNAdtran Inc20180202A33.6424.003.876.2020.1317.80
ADUSAddus HomeCa20180202A115.6529.063.2016.6925.8612.37
ADVMAdverum Biot20180202A78.0150.3116.8116.7733.5033.55
ADXSAdvaxis, Inc20180202A38.2436.968.0910.8028.8626.15
AEAdams Resour20180202A230.25160.47119.00139.5841.4720.89
AEEAmeren Corpo20180202A5.252.790.750.992.041.80
AEGNAegion Corp20180202A30.0915.917.189.368.736.56
AEHRAehr Test Sy20180202A85.4885.5759.9360.5825.6324.99
AEISAdvanced Ene20180202A25.2713.636.167.387.486.25
AELAmerican Equ20180202A12.095.171.882.013.293.16
AEMAgnico Eagle20180202A3.642.490.020.322.472.18
AEMDAETHLON MEDI20180202A189.31133.91110.92112.3623.0021.55
AEOAmerican Eag20180202A5.855.231.841.133.394.10
AEPAmerican Ele20180202A2.581.820.440.501.381.32
AERAercap Holdi20180202A4.382.071.390.720.691.35
AERIAerie Pharma20180202A20.479.823.173.276.656.56
AESAES Corporat20180202A8.916.661.121.445.555.22
AEYADDvantage T20180202A210.23177.92129.61117.6248.3160.30
AEZSAeterna Zent20180202A85.1563.2416.6321.3546.6041.88
AFCAllied Capit20180202A16.156.344.524.581.821.76
AFGAmerican Fin20180202A12.1622.7711.7712.5311.0110.25
AFHAtlas Financ20180202A80.9941.5331.5235.1010.016.43
AFIArmstrong Fl20180202A35.4121.318.1210.5213.1910.79
AFKVanEck Vecto20180202ETF78.5438.9512.2335.6426.723.30
AFLAflac Inc.20180202A4.454.321.271.533.052.80
AFMDAffimed N.V.20180202A282.92245.53142.76165.19102.7780.34
AFTYPacer CSOP F20180202ETF21.8615.5713.6013.881.971.69
AGFIRST MAJEST20180202A17.4515.163.073.5912.0911.58
AGCOAGCO Corpora20180202A9.024.811.781.913.032.90
AGENAgenus Inc.20180202A26.8421.303.925.0217.3816.27
AGFSAgroFresh So20180202A60.13114.33110.54114.993.79-0.67
AGGiShares Core20180202ETF0.951.291.131.150.160.13
AGGPIQ Enhanced20180202ETF16.299.088.048.271.040.80
AGGYWisdomTree Y20180202ETF6.752.832.482.620.360.21
AGIAlamos Gold20180202A17.3314.751.962.2312.7812.50
AGIOAgios Pharma20180202A41.1215.806.367.309.448.50
AGLEAeglea BioTh20180202A133.21113.3539.1261.6174.2351.74
AGMFederal Agri20180202A80.4028.0218.0519.099.978.92
AGMAFederal Agri20180202A365.71
AGNAllergan plc20180202A5.774.122.042.352.071.77
AGNCAGNC Investm20180202A5.4112.529.569.582.962.97
AGNDWisdomTree T20180202ETF68.2741.0342.6142.61-1.57-1.57
AGOAssured Guar20180202A6.833.181.291.271.891.91
AGRAvangrid, In20180202A7.472.620.511.052.111.56
AGROADECOAGRO S.20180202A12.2310.933.013.657.927.29
AGRXAgile Therap20180202A68.3352.2139.5241.1512.6911.06
AGSPlayAGS, Inc20180202A92.8638.0333.6134.074.433.97
AGTiShares MSCI20180202ETF23.1130.8730.2030.280.660.58
AGTCApplied Gene20180202A120.50136.0159.3854.6076.6381.41
AGXArgan, Inc20180202A24.6416.826.1710.1110.656.71
AGYSAgilysys, In20180202A74.1328.0621.0522.857.005.21
AGZiShares Agen20180202ETF5.904.053.763.700.280.34
AGZDWisdomTree T20180202ETF57.5041.2141.2141.210.000.00
AHCA.H. Belo Co20180202A106.0585.2879.4679.465.825.82
AHHArmada Hoffl20180202A9.509.293.593.765.705.54
AHPIAllied Healt20180202A560.45325.17267.64276.3257.5348.85
AHTAshford Hosp20180202A16.7413.762.404.3411.369.43
AIArlington As20180202A9.928.832.963.555.875.28
AIAiShares Asia20180202ETF6.995.053.763.141.291.91
AIEQAI Powered E20180202ETF15.9511.517.697.503.824.01
AIGAmerican Int20180202A1.942.561.691.630.880.94
AIMCAltra Indust20180202A28.3612.079.296.792.785.28
AIMTAimmune Ther20180202A25.6213.174.688.148.495.02
AINAlbany Inter20180202A23.5112.125.457.766.674.36
AINVApollo Inves20180202A17.6216.369.9810.196.386.17
AIRAAR Corp.20180202A14.935.843.063.262.792.59
AIRGAirgain, Inc20180202A149.6462.3041.9045.5220.4016.78
AIRIAir Industri20180202A100.55102.5772.7876.0829.7926.50
AIRRFirst Trust20180202ETF24.4515.8814.5114.741.371.14
AIRTAir T Inc20180202A833.24
AITApplied Indu20180202A13.966.614.073.562.533.05
AIVApartment In20180202A10.924.822.202.592.622.23
AIZAssurant, In20180202A9.724.182.112.512.081.68
AJGArthur J. Ga20180202A7.954.410.831.203.583.21
AJRDAerojet Rock20180202A12.896.993.584.013.412.98
AJXGreat Ajax C20180202A35.2921.5910.098.3611.5013.23
AKAMAkamai Techn20180202A5.208.050.861.087.196.97
AKBAAkebia Thera20180202A25.6817.10-0.651.4917.7615.62
AKCAAkcea Therap20180202A91.3449.2524.3338.1824.9211.07
AKERAkers Biosci20180202A79.3280.4242.1261.2338.3319.27
AKGAsanko Gold20180202A42.4586.9759.4460.1227.5326.84
AKRAcadia Realt20180202A7.254.631.411.953.232.68
AKRXAkorn, Inc.20180202A5.015.39-1.76-1.737.147.12
AKTSAKOUSTIS TEC20180202A47.1236.5921.7422.4414.8514.15
ALAir Lease Co20180202A10.425.252.032.473.212.78
ALBAlbemarle Co20180202A7.175.132.031.923.103.21
ALBOAlbireo Phar20180202A97.3157.4420.6943.9936.7413.44
ALCOAlico Inc20180202A560.52299.05256.95256.9342.1042.12
ALDXAldeyra Ther20180202A131.6275.0715.447.1959.6467.89
ALEALLETE, Inc.20180202A13.176.963.794.643.182.32
ALEXAlexander &20180202A10.694.932.212.752.722.18
ALFAAlphaClone A20180202ETF39.1526.2026.2026.200.000.00
ALGAlamo Group,20180202A91.8949.2327.6738.5421.5610.69
ALGNAlign Techno20180202A13.457.322.413.524.913.80
ALGTAllegiant Tr20180202A37.0018.985.338.2913.6510.69
ALIMAlimera Scie20180202A160.76268.6286.03102.36182.59166.25
ALJJALJ Regional20180202A70.83327.3365.2665.25262.07262.08
ALKAlaska Air G20180202A6.203.70-0.470.764.172.93
ALKSAlkermes Inc20180202A14.609.262.684.916.584.36
ALLThe Allstate20180202A4.362.380.420.631.951.74
ALLEAllegion Pub20180202A10.693.821.561.752.272.08
ALLTAllot Ltd. O20180202A56.1350.655.769.6144.8941.04
ALLYAlly Financi20180202A3.663.261.111.352.161.91
ALNAAllena Pharm20180202A191.86123.11108.74114.5414.378.57
ALNYAlnylam Phar20180202A19.989.241.633.717.615.53
ALOAlio Gold In20180202A36.5034.2921.5419.3012.7514.99
ALOTAstroNova, I20180202A211.13138.22123.18126.2815.0411.94
ALPNAlpine Immun20180202A343.14245.13245.72238.21-0.596.92
ALRMAlarm.com Ho20180202A15.929.998.766.711.233.28
ALRNAileron Ther20180202A142.07107.9940.2479.1467.7428.85
ALSKAlaska Commu20180202A87.4274.8662.1862.0912.6812.77
ALSNALLISON TRAN20180202A9.875.250.931.364.323.89
ALTAltimmune, I20180202A120.7193.8281.3376.0912.4917.72
ALTRAltair Engin20180202A50.3527.4411.4213.3116.0214.12
ALTSProShares Mo20180202ETF46.7819.1319.1319.130.000.00
ALTYGlobal X Sup20180202ETF33.3925.8722.4122.413.463.46
ALVAutoliv, Inc20180202A6.614.091.501.792.582.29
ALXAlexander's20180202A71.2753.0046.9346.046.226.80
ALXNAlexion Phar20180202A9.936.801.271.815.535.00
AMAntero Midst20180202A21.958.835.896.432.942.40
AMAGAMAG Pharmac20180202A43.6333.796.5412.0127.2821.78
AMATApplied Mate20180202A2.462.36-2.901.805.260.56
AMBAAmbarella, I20180202A15.6416.214.8511.4511.364.76
AMBCAmbac Financ20180202A21.4512.63-1.81-1.7914.4414.42
AMCAMC ENTERTAI20180202A36.8428.2212.2511.0215.9717.20
AMCAiShares Russ20180202ETF21.7816.1516.1516.150.000.00
AMCXAMC Networks20180202A12.7015.242.772.4912.4812.76
AMDAdvanced Mic20180202A7.927.04-0.192.177.234.87
AMEAmetek, Inc.20180202A5.763.250.01-0.093.253.34
AMEDAmedisys Inc20180202A27.8526.7911.577.4315.2119.35
AMEHApollo Medic20180202A280.63151.28124.07125.0227.2126.26
AMGAffiliated M20180202A21.818.663.764.584.904.08
AMGNAmgen Inc20180202A8.696.101.742.224.363.88
AMHAMERICAN HOM20180202A5.164.470.941.603.532.87
AMJJP Morgan Al20180202ETN4.043.671.641.892.041.78
AMKRAmkor Techno20180202A10.8917.084.635.3412.4511.74
AMLPAlerian MLP20180202ETF8.847.372.622.704.754.67
AMNAMN Healthca20180202A17.738.043.764.054.283.99
AMNBAmerican Nat20180202A60.3730.4715.6922.9414.787.53
AMOTAllied Motio20180202A243.1886.4474.2175.2012.2311.25
AMPAmeriprise F20180202A9.424.701.151.843.562.87
AMPEAmpio Pharma20180202A51.7147.1930.1436.3917.0910.80
AMPHAmphastar Ph20180202A29.3518.632.754.9515.8813.68
AMRBAmerican Riv20180202A51.8132.8118.7418.7314.0714.07
AMRCAmeresco, In20180202A79.80107.6258.3268.9649.3038.66
AMRHAmeri Holdin20180202A221.95127.5197.7198.3829.8029.13
AMRKA-Mark Preci20180202A132.4067.8350.6753.6217.1614.21
AMRSAmyris Inc.20180202A57.6244.2312.6018.2331.6326.00
AMSAmerican Sha20180202A263.80179.06162.96163.0716.1015.99
AMSCAmerican Sup20180202A51.9747.7616.9519.0330.8128.73
AMSFAMERISAFE, I20180202A58.9126.8616.7017.5710.169.29
AMSWAAmerican Sof20180202A82.3840.3630.5232.519.847.86
AMTAmerican Tow20180202A4.452.760.660.912.101.85
AMTDTD Ameritrad20180202A4.603.690.901.442.792.24
AMTXAemetis, Inc20180202A832.33697.89695.36697.892.540.00
AMUETRACS Aleri20180202ETN14.409.837.978.851.860.97
AMUBETRACS Aleri20180202ETN397.12365.58-456.72365.58822.300.00
AMWDAmerican Woo20180202A37.4216.707.9010.758.805.95
AMZAInfraCap MLP20180202ETF11.8810.384.855.475.534.92
AMZNAmazon.Com I20180202A8.696.371.231.554.344.76
ANAutoNation,20180202A9.346.031.872.754.163.28
ANABAnaptysBio,20180202A56.8925.2214.0118.0711.217.15
ANATAmerican Nat20180202A207.7776.4062.3666.7214.049.68
ANDAAndina Acqui20180202A55.6231.5028.2728.583.232.92
ANDEAndersons In20180202A36.5319.128.5710.1110.559.00
ANETArista Netwo20180202A22.4712.664.986.407.686.26
ANFAbercrombie20180202A6.685.08-0.05-0.055.145.13
ANGIANGI Homeser20180202A25.108.983.472.895.516.08
ANGLVanEck Vecto20180202ETF6.153.432.602.770.830.67
ANGOAngioDynamic20180202A20.9711.054.054.597.016.47
ANHAnworth Mort20180202A20.9316.916.487.5910.439.32
ANIKAnika Therap20180202A118.4139.582.355.7837.2233.80
ANIPANI Pharmace20180202A56.4326.468.2012.6818.2613.78
ANSSAnsys Inc20180202A15.056.312.202.974.113.34
ANTMANTHEM, INC.20180202A6.614.000.830.983.173.02
ANYSphere 3D Co20180202A101.2269.4454.1158.8315.3310.61
AOAiShares Core20180202ETF4.796.776.176.730.600.04
AOBCAmerican Out20180202A10.5221.732.4216.8819.354.89
AOKiShares Core20180202ETF20.1017.1716.3316.100.841.07
AOMiShares Core20180202ETF9.703.513.403.410.110.10
AONAon plc Clas20180202A12.008.413.433.484.984.93
AORiShares Core20180202ETF5.036.245.706.010.540.23
AOSA.O. Smith C20180202A6.574.201.751.852.452.34
AOSLAlpha and Om20180202A34.1127.727.7510.2319.9717.49
APAmpco-Pittsb20180202A116.0463.7632.5246.5331.2417.24
APAApache Corpo20180202A6.503.630.170.793.462.83
APAMARTISAN PART20180202A22.0910.526.134.904.395.62
APDAir Products20180202A8.013.460.861.362.602.10
APDNApplied DNA20180202A100.4085.7085.0385.030.680.68
APEIAmerican Pub20180202A49.7631.776.406.3625.3725.41
APENApollo Endos20180202A147.89108.4498.6293.109.8215.34
APHAmphenol Cor20180202A5.312.421.291.471.130.96
APLEApple Hospit20180202A5.333.971.021.092.952.88
APLSApellis Phar20180202A168.0446.5130.2531.6916.2614.81
APOApollo Globa20180202A12.215.320.631.964.703.36
APOGApogee Enter20180202A20.369.554.265.165.294.39
APPFAppFolio, In20180202A38.5546.7923.6725.1223.1221.66
APPNAppian Corpo20180202A46.6650.2527.2127.3423.0322.91
APPSDigital Turb20180202A61.1044.3743.1241.391.252.98
APRNBlue Apron H20180202A32.0024.396.2110.2518.1714.12
APTAlpha Pro Te20180202A142.4890.3990.3990.390.000.00
APTOAptose Biosc20180202A63.0451.0131.0332.0119.9819.00
APTSPreferred Ap20180202A14.419.686.665.983.023.70
APTVAptiv PLC20180202A7.324.832.552.622.282.21
APVOAptevo Thera20180202A81.2252.6923.4122.2829.2830.41
APWCAsia Pacific20180202A190.611166.31441.21441.21725.09725.09
AQBAquaBounty T20180202A109.6875.9362.7268.4813.227.46
AQMSAqua Metals,20180202A82.1164.9929.9732.0435.0232.95
AQNAlgonquin Po20180202A13.7712.595.487.567.105.03
AQUAEvoqua Water20180202A28.208.673.464.055.214.62
ARANTERO RESOU20180202A6.086.441.631.994.814.45
ARAAmerican Ren20180202A45.7218.144.975.2013.1712.94
ARCARC Document20180202A63.9141.14-9.39-2.0850.5343.22
ARCBArcBest Corp20180202A32.4526.9215.8516.3911.0710.54
ARCCAres Capital20180202A6.427.642.853.834.793.81
ARCHArch Coal, I20180202A34.4418.146.079.5112.078.63
ARCOARCOS DORADO20180202A54.8439.7523.9622.6615.7917.09
ARCTArcturus The20180202A154.64136.0191.8392.3344.1843.68
ARDArdagh Group20180202A36.1619.2311.6512.467.596.77
ARDXArdelyx, Inc20180202A97.8488.0737.4232.5550.6555.52
AREAlexandria R20180202A10.106.172.322.893.853.28
ARESAres Managem20180202A54.2724.183.427.8220.7616.36
ARGTGlobal X MSC20180202ETF21.3013.9714.5415.09-0.58-1.12
ARIAPOLLO COMME20180202A5.534.702.131.332.573.38
ARKGARK Genomic20180202ETF33.1941.0038.2141.272.79-0.27
ARKKARK Innovati20180202ETF16.1910.986.369.394.621.59
ARKQARK Autonomo20180202ETF19.5223.5013.6520.679.852.83
ARKRArk Restaura20180202A635.52255.84255.84255.840.000.00
ARKWARK Next Gen20180202ETF13.418.536.077.982.460.55
ARLAmerican Rea20180202A417.88386.13385.92386.130.220.00
ARLPAlliance Res20180202A34.5622.148.568.4213.5813.73
ARMKARAMARK20180202A5.303.25-0.060.283.312.97
ARNAArena Pharma20180202A32.9619.989.8211.2010.168.77
ARNCArconic Corp20180202A4.033.130.620.452.512.68
AROCArchrock Inc20180202A54.5343.7520.4019.9423.3623.81
AROWArrow Financ20180202A157.83145.6880.0592.9365.6352.76
ARRARMOUR Resid20180202A9.265.521.441.534.083.99
ARTNAArtesian Res20180202A131.6574.7954.5259.4420.2715.35
ARTWArts-Way Man20180202A414.74269.7399.2599.25170.47170.47
ARWArrow Electr20180202A9.584.111.331.552.782.57
ARWRArrowhead Re20180202A18.2822.528.8011.3913.7711.22
ASBAssociated B20180202A20.5816.205.225.1910.9811.02
ASCARDMORE SHIP20180202A73.7250.4228.4429.8721.9320.55
ASEAGlobal X FTS20180202ETF73.1267.1552.7853.2714.3813.89
ASETFlexShares R20180202ETF56.9123.9839.8023.98-15.820.00
ASFIAsta Funding20180202A214.49183.37183.37183.370.000.00
ASGNASGN Incorpo20180202A22.8312.825.466.577.366.25
ASHAshland Glob20180202A10.666.131.132.205.003.93
ASHRXtrackers Ha20180202ETF3.027.473.686.243.791.24
ASHSXtrackers Ha20180202ETF14.1215.5513.4613.302.092.25
ASHXXtrackers MS20180202ETF61.3116.5516.5516.550.000.00
ASIXAdvanSix Inc20180202A25.7012.864.487.068.385.80
ASMAvino Silver20180202A92.06106.7964.6978.1542.1028.64
ASMBAssembly Bio20180202A133.2255.8641.8745.0513.9910.82
ASNAAscena Retai20180202A49.8144.8418.8019.2326.0725.60
ASPNAspen Aeroge20180202A114.7236.5725.0125.8011.5610.76
ASPSAltisource P20180202A68.9338.1517.1918.5420.9519.60
ASPUASPEN GROUP,20180202A225.75254.51225.86234.0028.6520.50
ASRVAmeriServ Fi20180202A163.93144.7669.4969.4975.2775.27
ASTCAstrotech Co20180202A295.15153.19-2.3659.36155.5593.83
ASTEAstec Indust20180202A28.1712.066.887.515.184.55
ASURAsure Softwa20180202A47.6138.5025.6027.9112.8910.59
ASYSAmtech Syste20180202A50.5690.5521.7532.8468.8057.70
ATAtlantic Pow20180202A246.92177.680.03119.86177.6557.82
ATECAlphatec Hol20180202A166.8267.5910.4123.6757.1843.92
ATENA10 NETWORKS20180202A17.6414.643.935.2710.719.37
ATESTCTest Symbol20180202A29.8514.9314.9314.930.000.00
ATESTGTEST SYMBOL20180202A26.8311.2811.2811.280.000.00
ATGEAdtalem Glob20180202A16.0110.920.880.5610.0510.39
ATHAthene Holdi20180202A10.264.261.491.882.782.39
ATHXAthersys, In20180202A64.2895.2777.1876.6518.0918.62
ATIAllegheny Te20180202A10.025.933.503.912.452.04
ATKRAtkore Inter20180202A17.808.355.876.172.482.17
ATLCAtlanticus H20180202A575.77481.02514.49475.29-33.475.72
ATLOAMES Nationa20180202A92.8646.8642.5744.124.292.75
ATMPiPath Select20180202ETF23.9119.8119.4019.150.420.66
ATNIATN Internat20180202A63.8632.2010.8413.8221.3618.37
ATNMActinium Pha20180202A51.53180.6480.97104.1099.6676.54
ATNXAthenex, Inc20180202A66.1332.176.6612.3525.5119.82
ATOAtmos Energy20180202A6.706.920.572.376.364.56
ATOMAtomera Inco20180202A250.41202.34160.41169.1241.9233.21
ATOSAtossa Thera20180202A84.8278.0246.4756.6632.2421.50
ATRAptarGroup,20180202A15.696.753.273.583.483.18
ATRAAtara Biothe20180202A30.5930.1217.2921.2112.838.92
ATRCAtriCure, In20180202A31.1315.367.008.668.366.70
ATROAstronics Co20180202A31.0915.498.9010.596.594.90
ATRSAntares Phar20180202A50.0143.239.298.5433.9434.68
ATSGAir Transpor20180202A14.9313.603.482.8210.1110.78
ATTOAtento S.A.20180202A53.6536.9925.9030.3011.096.69
ATUSAltice USA,20180202A8.565.791.971.673.834.13
ATVIActivision B20180202A3.673.241.281.691.961.55
ATXIAvenue Thera20180202A402.61236.53203.54212.8232.9923.71
AUBNAuburn Natio20180202A237.34201.81237.90237.90-36.09-36.09
AUDCAudioCodes L20180202A32.1537.9618.0018.5719.9619.39
AUGAuryn Resour20180202A79.82133.55159.58161.48-26.03-27.93
AUMNGolden Miner20180202A216.62229.69168.58183.3561.1146.35
AUPHAurinia Phar20180202A19.9019.484.456.1615.0313.33
AUTOAutoWeb, Inc20180202A95.9973.0554.3254.7018.7218.34
AUYYamana Gold,20180202A30.0624.658.399.9416.2314.68
AVAAvista Corpo20180202A3.622.700.931.201.771.51
AVAVAeroVironmen20180202A24.3914.916.086.918.838.00
AVBAvalonBay Co20180202A8.815.051.992.673.072.38
AVDAmerican Van20180202A46.4725.7516.7418.129.017.63
AVEOAVEO Pharmac20180202A33.0529.9612.3512.1917.5817.74
AVGOBroadcom Inc20180202A6.538.577.146.921.431.66
AVGRAvinger, Inc20180202A166.24321.93256.60203.2265.33118.71
AVIDAvid Technol20180202A33.2927.779.4011.6818.3716.08
AVNWAviat Networ20180202A119.7396.5987.7883.858.8112.74
AVTAvnet, Inc.20180202A7.023.122.152.070.971.05
AVXLAnavex Life20180202A59.2254.5815.8919.6838.6834.90
AVYAvery Dennis20180202A6.102.890.610.972.281.91
AVYAAvaya Holdin20180202A39.5412.429.6711.062.751.36
AWIArmstrong Wo20180202A14.007.381.762.045.625.34
AWKAmerican Wat20180202A6.433.781.961.891.821.89
AWRAmerican Sta20180202A21.9311.655.406.386.265.28
AWREAware Inc20180202A230.58199.5680.8480.84118.72118.72
AWXAvalon Holdi20180202A232.36392.36377.10377.1015.2615.26
AXASAbraxas Petr20180202A42.4536.848.808.1827.9628.63
AXDXAccelerate D20180202A42.1034.5212.9115.4221.6119.10
AXEAnixter Inte20180202A16.2410.013.223.876.786.13
AXGNAxogen, Inc.20180202A37.8124.138.157.9815.9816.14
AXJLWisdomTree A20180202ETF30.5724.0826.3525.50-2.27-1.42
AXLAmerican Axl20180202A6.528.443.584.014.874.44
AXPAmerican Exp20180202A3.181.800.670.891.120.91
AXRAMREP Corpor20180202A152.38139.8987.2393.4652.6646.43
AXSAxis Capital20180202A6.492.850.280.542.572.31
AXSMAxsome Thera20180202A198.32135.7564.5067.4471.2468.31
AXTAAxalta Coati20180202A5.644.001.031.372.972.63
AXTIAXT Inc20180202A64.7154.9225.8124.6429.1130.27
AXUAlexco Resou20180202A87.7762.0325.2425.4736.7936.56
AYAtlantica Yi20180202A11.576.592.802.943.793.65
AYIAcuity Brand20180202A15.745.522.272.253.253.27
AYTUAytu BioScie20180202A518.69474.70462.05464.3612.6610.34
AYXAlteryx, Inc20180202A31.5317.198.308.618.898.57
AZOAutoZone, In20180202A20.2510.104.085.586.014.52
AZPNAspen Techno20180202A12.065.912.053.973.861.94
AZREAzure Power20180202A290.8097.7833.4333.4364.3564.35
AZRXAzurRx BioPh20180202A593.00397.91337.50360.7260.4137.19
AZZAZZ Inc.20180202A31.2211.494.164.107.337.39
BBarnes Group20180202A22.9810.955.416.205.544.75
BABoeing Compa20180202A6.343.821.471.812.342.00
BABInvesco Taxa20180202ETF5.669.988.498.541.491.44
BACBank of Amer20180202A3.102.600.540.802.061.80
BAHBooz Allen H20180202A5.572.670.300.692.371.98
BALiPath Series20180202ETN16.565.58-1.730.527.315.06
BAMBrookfield A20180202A2.592.450.750.541.701.91
BANCBanc of Cali20180202A27.0519.295.915.3513.3813.94
BANDBandwidth In20180202A220.73118.1075.0091.4443.1026.67
BANFBancfirst Co20180202A39.7127.4120.6221.856.795.57
BANRBanner Corp.20180202A26.3713.396.979.616.423.77
BANXStoneCastle20180202A99.2366.1156.1162.5510.003.56
BAPCredicorp LT20180202A23.8114.437.919.866.534.58
BASIBioanalytica20180202A168.80250.57134.82161.14115.7589.42
BATRALiberty Medi20180202A29.1919.409.3013.8610.105.54
BATRKLiberty Medi20180202A24.7435.5912.7513.5222.8322.07
BAXBaxter Inter20180202A3.082.260.040.322.221.94
BBBlackBerry L20180202A8.016.951.731.395.225.56
BBBYBed Bath & B20180202A5.025.431.892.103.543.33
BBCVirtus LifeS20180202ETF55.0532.7222.0622.7310.669.99
BBGIBeasley Broa20180202A158.92124.60117.03121.247.573.36
BBHVanEck Vecto20180202ETF9.339.617.427.852.191.76
BBPVirtus LifeS20180202ETF44.9456.8256.6853.750.143.06
BBSIBarrett Busi20180202A196.1139.9151.5651.49-11.65-11.59
BBUBrookfield B20180202A35.8728.0821.8418.906.249.18
BBWBuild-A-Bear20180202A60.3345.6914.5816.0631.1129.62
BBXBBX Capital20180202A20.5511.484.095.027.396.47
BBYBest Buy Com20180202A4.254.421.411.653.012.77
BCBrunswick Co20180202A9.069.723.653.846.075.88
BCBPBCB Bancorp20180202A56.9668.6224.1825.5744.4443.05
BCCBoise Cascad20180202A17.658.503.653.654.864.85
BCDAberdeen Sta20180202ETF10.697.143.785.253.361.89
BCEBCE, Inc.20180202A2.242.430.640.801.791.65
BCEIBONANZA CREE20180202A34.0419.598.579.9711.029.62
BCIAberdeen Sta20180202ETF8.7710.8810.7410.830.130.05
BCLIBrainstorm C20180202A113.36113.7379.9991.2733.7422.46
BCMiPath Pure B20180202ETN12.584.495.265.26-0.77-0.77
BCOThe Brink's20180202A18.488.114.274.793.843.32
BCOMB Communicat20180202A1609.971657.421657.421657.420.000.00
BCORBlucora, Inc20180202A25.9617.024.455.3512.5711.67
BCOVBrightcove,20180202A88.3563.0716.9120.7046.1742.37
BCPCBalchem Corp20180202A71.4525.347.059.2618.2916.08
BCRXBioCryst Pha20180202A23.2121.8010.629.9811.1911.80
BCTFBancorp 34,20180202A166.4796.6056.4956.4940.1140.11
BDCBelden Inc.20180202A14.647.824.725.363.102.46
BDCSUBS AG Excha20180202ETN41.0832.9831.0631.001.921.98
BDCZETRACS Wells20180202ETN431.41349.75349.75349.750.000.00
BDGEBridge Banco20180202A85.9766.5641.8050.1124.7616.45
BDLFlanigan's E20180202A1319.801271.731271.731271.730.000.00
BDNBrandywine R20180202A6.085.032.362.072.662.95
BDRBlonder Tong20180202A252.87261.12177.64192.6883.4868.44
BDSIBioDelivery20180202A219.86163.91104.14125.2759.7738.64
BDXBecton, Dick20180202A7.094.221.231.432.992.78
BEATBioTelemetry20180202A25.9517.263.695.5813.5711.68
BECNBeacon Roofi20180202A13.138.394.875.613.522.78
BELFABel Fuse Inc20180202A1059.50979.221002.981006.29-23.76-27.06
BELFBBel Fuse Inc20180202A90.1757.8432.8033.3925.0424.45
BENFranklin Res20180202A2.956.584.294.112.302.47
BEPBrookfield R20180202A11.808.39-0.031.818.436.59
BERYBerry Global20180202A7.393.821.061.672.752.15
BFABrown-Forman20180202A47.9132.1622.7922.289.379.88
BFBBrown-Forman20180202A7.956.450.671.025.775.43
BFAMBRIGHT HORIZ20180202A16.246.825.465.481.371.34
BFINBankFinancia20180202A63.7445.8617.0620.2328.8025.63
BFITGlobal X Hea20180202ETF82.5261.5361.5361.530.000.00
BFORBarron's 40020180202ETF17.5112.2710.2811.342.000.93
BFSSaul Centers20180202A100.5150.7533.8138.7916.9411.96
BGBunge Limite20180202A7.545.993.903.812.092.19
BGCPBGC Partners20180202A7.338.240.320.627.927.62
BGFVBig 5 Sporti20180202A90.4666.5156.3756.6110.149.89
BGGBriggs & Str20180202A15.167.421.942.955.494.47
BGIBirks Group20180202A155.15159.87180.09180.09-20.22-20.22
BGSB&G Foods, I20180202A17.9313.498.249.435.254.06
BGSFBG Staffing20180202A41.6935.5133.5533.701.961.81
BHBiglari Hold20180202A78.3060.5951.4055.519.124.79
BHBBar Harbor B20180202A111.6274.2855.1355.6819.1518.60
BHEBenchmark El20180202A20.0414.175.165.549.008.63
BHFBrighthouse20180202A11.557.741.241.896.495.85
BHLBBerkshire Hi20180202A22.6412.954.524.918.438.04
BHVNBiohaven Pha20180202A56.7518.4217.2713.871.154.55
BIBProShares Ul20180202ETF22.0418.0010.3211.807.686.20
BIBLInspire 10020180202ETF32.1153.8151.7841.412.0312.41
BICKFirst Trust20180202ETF63.4466.4662.4564.004.012.46
BIGBig Lots, In20180202A7.914.231.360.732.873.51
BIIBBiogen Inc.20180202A14.617.932.872.915.065.02
BILSPDR Bloombe20180202ETF1.090.890.890.890.000.00
BIOBio-Rad Labo20180202A41.3115.3510.9513.904.401.45
BIOBBio-Rad Labo20180202A104.0182.7082.7082.700.000.00
BIOCBiocept, Inc20180202A72.4673.8956.8660.0717.0313.81
BIOLBiolase, Inc20180202A407.61262.14164.80163.5297.3498.62
BIPBrookfield I20180202A8.146.433.124.103.312.33
BISProShares Ul20180202ETF25.3913.561.842.7411.7210.81
BIVVanguard Int20180202ETF2.212.052.051.900.000.15
BIZDVanEck Vecto20180202ETF17.9842.7317.0017.4225.7325.30
BJKVanEck Vecto20180202ETF31.25116.18116.06116.260.12-0.07
BJRIBJ's Restaur20180202A22.1813.100.661.8612.4411.23
BKBank of New20180202A2.301.820.350.381.471.44
BKCCBlackRock Ca20180202A17.8315.0011.3210.943.684.06
BKDBrookdale Se20180202A10.718.831.922.576.896.25
BKEThe Buckle,20180202A37.6620.145.026.5215.1213.62
BKEPBlueknight E20180202A148.6875.4746.1754.8029.3020.66
BKFiShares MSCI20180202ETF20.6922.7220.4821.072.231.65
BKHBlack Hills20180202A15.397.274.275.003.002.26
BKIBlack Knight20180202A16.087.102.382.914.674.19
BKLNInvesco Seni20180202ETF4.376.055.495.550.570.50
BKSCBank of Sout20180202A97.7940.2240.2240.220.000.00
BKUBankunited,20180202A9.283.811.311.572.512.24
BKYIBIO-key Inte20180202A345.66321.57203.87203.89117.70117.67
BLBlackLine, I20180202A26.8512.654.134.678.527.98
BLBDBlue Bird Co20180202A51.7222.4611.8112.1510.6610.31
BLCMBellicum Pha20180202A41.1542.5812.0211.7330.5630.84
BLCNReality Shar20180202ETF9.225.894.364.191.531.70
BLDTopBuild Cor20180202A26.0616.047.359.168.696.88
BLDPBallard Powe20180202A29.6728.957.399.9721.5618.98
BLDRBuilders Fir20180202A5.965.972.523.043.462.94
BLESInspire Glob20180202ETF76.1473.1736.2735.4336.9037.74
BLFSBioLife Solu20180202A50.2646.1440.1540.345.995.80
BLHYVirtus Newfl20180202ETF64.1644.5544.3944.470.160.07
BLINBridgeline D20180202A358.96192.07156.99207.3035.08-15.23
BLKBlackrock, I20180202A13.047.603.944.013.663.58
BLKBBlackbaud, I20180202A30.8711.584.596.016.995.57
BLLBall Corpora20180202A3.502.730.02-0.052.712.78
BLMNBloomin' Bra20180202A13.196.061.942.154.123.92
BLOKAmplify Tran20180202ETF9.9110.0711.2211.92-1.15-1.85
BLPHBellerophon20180202A77.6275.5561.3662.2014.1913.35
BLUEbluebird bio20180202A27.3213.557.018.306.545.25
BLVVanguard Lon20180202ETF3.536.125.795.710.320.41
BLXBanco Latino20180202A24.6723.7214.0816.959.646.77
BMCHBMC Stock Ho20180202A26.7229.346.578.5122.7820.84
BMIBadger Meter20180202A20.4110.945.546.215.404.73
BMLPDorsey Wrigh20180202ETF234.7417.6217.6217.620.000.00
BMOBank of Mont20180202A2.282.981.121.221.861.76
BMRABIOMERICA IN20180202A109.7290.9394.9095.03-3.97-4.10
BMRCBank of Mari20180202A35.1519.3016.0217.263.292.04
BMRNBioMarin Pha20180202A8.754.181.231.812.952.38
BMTCBryn Mawr Ba20180202A51.5724.959.6315.1515.329.80
BMYBristol-Myer20180202A2.222.310.380.971.931.35
BNDVanguard Tot20180202ETF1.251.030.760.750.270.28
BNDCFlexShares C20180202ETF33.3920.2420.2420.240.000.00
BNDXVanguard Tot20180202ETF1.861.620.720.750.890.86
BNEDBarnes & Nob20180202A19.7015.987.617.558.388.44
BNFTBenefitfocus20180202A31.0462.9515.6617.4747.2945.48
BNSBank of Nova20180202A1.712.200.870.931.341.28
BNSOBonso Electr20180202A93.02181.40188.88191.53-7.48-10.13
BOCHBank of Comm20180202A46.2941.0531.3632.859.698.20
BOHBank of Hawa20180202A16.058.254.485.433.762.81
BOKFBOK Financia20180202A29.0211.585.207.436.384.16
BOMNBoston Omaha20180202A133.9971.4450.1955.5721.2515.87
BONDPIMCO Active20180202ETF6.865.164.634.860.530.31
BOOMDMC Global I20180202A81.3839.8016.8421.9222.9717.88
BOOTBoot Barn Ho20180202A16.289.023.254.395.774.63
BOSCB.O.S. Bette20180202A429.80129.77149.01149.01-19.24-19.24
BOSSGlobal X Fou20180202ETF82.7170.26-276.98-271.77347.24342.03
BOTJBank of the20180202A177.29133.8623.8623.86110.00110.00
BOTZGlobal X Fun20180202ETF3.873.753.613.070.140.68
BOXBOX, INC.20180202A9.635.412.262.573.142.84
BOXLBoxlight Cor20180202A736.07
BPFHBoston Priva20180202A36.2729.502.112.1127.3827.39
BPMCBlueprint Me20180202A56.7326.0011.1312.8714.8713.13
BPMPBP Midstream20180202A110.7942.6343.8436.45-1.216.18
BPMXBioPharmX Co20180202A84.76128.9790.5893.2338.4035.76
BPOPPopular Inc20180202A12.097.690.983.166.704.53
BPRNThe Bank of20180202A129.59112.17109.78109.782.392.39
BPTBP Prudhoe B20180202A43.3024.6116.1516.448.468.17
BPTHBio-Path Hol20180202A108.42103.5884.6487.7018.9415.88
BPYBrookfield P20180202A11.607.43-0.93-0.408.367.83
BRBroadridge F20180202A10.494.991.161.793.833.20
BRCBrady Corpor20180202A26.4214.526.076.128.458.40
BREWCraft Brew A20180202A44.5230.177.8812.2422.3017.93
BRFVanEck Vecto20180202ETF40.3045.1819.8019.9525.3825.23
BRGBluerock Res20180202A29.1817.196.468.7710.748.43
BRIDBridgford Fo20180202A547.26367.32367.32367.320.000.00
BRKABerkshire Ha20180202A0.000.010.000.000.000.00
BRKBBERKSHIRE HA20180202A2.371.970.710.851.261.11
BRKLBrookline Ba20180202A36.7829.5310.5913.0518.9516.48
BRKRBruker Corpo20180202A10.527.460.610.886.856.58
BRKSBrooks Autom20180202A16.8213.192.527.2210.685.98
BRNBarnwell Ind20180202A340.01272.88162.53161.12110.35111.76
BROBrown & Brow20180202A5.352.970.160.642.822.33
BRPABig Rock Par20180202A2377.86
BRQSBorqs Techno20180202A377.24221.19217.92217.923.263.26
BRTBRT Apartmen20180202A81.4284.4337.5851.6646.8532.77
BRXBRIXMOR PROP20180202A6.585.261.451.353.813.91
BRZUDirexion Dai20180202ETF23.0013.365.206.278.167.08
BSCKInvesco Bull20180202ETF4.853.782.652.661.121.11
BSCLInvesco Bull20180202ETF6.713.332.092.111.231.22
BSCMInvesco Bull20180202ETF10.338.028.088.12-0.05-0.09
BSCNInvesco Bull20180202ETF11.436.993.896.963.110.03
BSCOInvesco Bull20180202ETF17.9216.9114.7314.712.182.20
BSCPInvesco Bull20180202ETF12.107.457.337.330.120.12
BSCQInvesco Bull20180202ETF17.539.898.249.731.650.15
BSCRInvesco Bull20180202ETF19.949.819.819.810.000.00
BSETBassett Furn20180202A63.7329.4223.0922.276.347.15
BSJKInvesco Bull20180202ETF13.097.786.456.541.331.24
BSJLInvesco Bull20180202ETF16.1212.0512.1211.52-0.060.53
BSJMInvesco Bull20180202ETF15.0515.2421.5120.12-6.27-4.89
BSJNInvesco Bull20180202ETF8.776.866.586.550.270.30
BSJOInvesco Bull20180202ETF30.7926.9611.2219.6615.747.30
BSJPInvesco Bull20180202ETF9.745.035.623.96-0.591.42
BSMBlack Stone20180202A28.8417.9216.7415.841.182.08
BSQRBSQUARE Corp20180202A116.96111.67111.67111.670.000.00
BSRRSierra Banco20180202A123.3550.8543.5744.647.286.21
BSTCBioSpecifics20180202A360.76120.19104.34112.9515.857.24
BSVVanguard Sho20180202ETF1.290.920.930.94-0.01-0.01
BSXBoston Scien20180202A3.823.620.841.472.782.15
BTALAGFiQ U.S. M20180202ETF45.779.699.699.690.000.00
BTEBaytex Energ20180202A34.8929.514.620.7924.8928.70
BTECPrincipal He20180202ETF71.8670.9370.4570.810.480.11
BTGB2Gold Corp.20180202A34.2526.4816.8417.299.599.08
BTNBallantyne S20180202A278.90109.22-12.13-9.53121.36118.75
BTUPeabody Ener20180202A10.895.181.922.293.252.88
BURLBURLINGTON S20180202A10.975.441.702.273.753.17
BUSEFirst Busey20180202A21.7114.185.045.889.148.30
BUYUSCF SummerH20180202ETF484.11292.01143.55143.55148.46148.46
BUYNUSCF SummerH20180202ETF193.4296.8596.8596.850.000.00
BVALBrand Value20180202ETF34.3043.12-30.93-30.9374.0574.05
BVSNBroadvision20180202A373.02441.63295.69295.69145.94145.94
BWBabcock & Wi20180202A20.1816.14-0.130.0116.2716.13
BWABorgWarner I20180202A7.004.031.381.632.652.40
BWENBroadwind En20180202A183.31154.97136.33136.8218.6418.15
BWFGBankwell Fin20180202A121.9353.8039.9348.9413.864.85
BWLABowl America20180202A520.63379.48379.48379.480.000.00
BWXSPDR Bloombe20180202ETF4.121.940.290.371.641.56
BWXTBWX Technolo20180202A12.135.512.823.242.692.28
BWZSPDR Bloombe20180202ETF40.8818.8715.4914.583.384.29
BXThe Blacksto20180202A4.453.08-0.420.413.502.67
BXCBlueLinx Hol20180202A51.0241.5032.3837.629.123.89
BXGBluegreen Va20180202A101.6246.3039.5739.656.736.65
BXMTBlackstone M20180202A3.513.040.911.132.141.92
BXPBoston Prope20180202A9.984.341.781.952.562.39
BXSBancorpSouth20180202A19.8412.143.333.188.808.96
BYByline Banco20180202A188.3566.6853.0757.1213.629.56
BYDBoyd Gaming20180202A8.423.881.531.822.362.06
BYFCBroadway Fin20180202A346.89164.72164.58164.580.140.14
BYLDiShares Yiel20180202ETF11.1611.4310.029.921.411.51
BYSIBeyondSpring20180202A464.88275.40272.56272.562.842.84
BZHBeazer Homes20180202A12.177.750.781.696.976.06
BZQProShares Ul20180202ETF31.4719.8114.2015.585.614.23
CCitigroup In20180202A1.351.330.480.410.850.92
CAAPCorporacion20180202A18.6815.456.548.108.917.35
CAASChina Automo20180202A54.11120.6731.0028.1089.6792.57
CACCamden Natio20180202A77.6931.9423.7426.228.195.71
CACCCredit Accep20180202A32.1317.529.5711.437.956.09
CACGClearBridge20180202ETF23.6016.7611.8914.404.862.36
CACICACI INTERNA20180202A25.8112.283.697.168.595.12
CADECadence Banc20180202A22.6618.2112.7813.985.434.23
CAECAE INC20180202A5.734.951.101.573.853.39
CAGConagra Bran20180202A2.895.772.502.973.282.82
CAHCardinal Hea20180202A6.614.111.391.432.722.69
CAICAI Internat20180202A31.7116.957.099.809.867.15
CAKECheesecake F20180202A8.525.880.971.524.914.36
CALCaleres Inc20180202A22.9311.905.586.566.325.34
CALACalithera Bi20180202A74.2154.1918.4220.0535.7734.14
CALFPacer US Sma20180202ETF15.6221.3918.3619.373.032.02
CALMCal-Maine Fo20180202A23.8525.8414.1716.0111.679.83
CALXCALIX, INC.20180202A80.8648.6447.2247.221.421.42
CAMPCalAmp Corp.20180202A20.2235.8011.1411.5124.6624.29
CAMTCamtek Ltd20180202A51.3837.2523.8225.4113.4311.84
CAPEiPath Shille20180202ETN15.1225.098.158.9316.9416.16
CAPLCrossAmerica20180202A71.8630.7416.6520.7314.0910.01
CAPRCapricor The20180202A158.29126.6198.9072.6327.7053.97
CARAvis Budget20180202A12.415.610.670.784.944.83
CARACara Therape20180202A30.3618.9411.2510.827.698.11
CARGCarGurus, In20180202A94.4329.5813.6517.9915.9311.59
CAROCarolina Fin20180202A27.2014.287.018.117.266.17
CARSCars.com Inc20180202A8.404.88-0.540.495.434.40
CARVCarver Banco20180202A469.05338.58249.19260.9389.3977.64
CARZFirst Trust20180202ETF29.9421.4510.5712.8210.888.63
CASACasa Systems20180202A143.2069.9938.3542.2331.6427.76
CASHMeta Financi20180202A39.6615.566.9310.368.635.19
CASICASI Pharmac20180202A62.0740.1331.2728.248.8611.88
CASSCass Informa20180202A261.4870.2756.8561.3213.418.95
CASYCasey's Gene20180202A19.119.673.434.856.254.83
CATCaterpillar20180202A3.201.951.200.800.761.15
CATBCatabasis Ph20180202A136.38102.4975.4075.1627.0927.33
CATCCAMBRIDGE BA20180202A345.70238.17235.39235.392.782.78
CATHGlobal X S&P20180202ETF21.5424.6723.8923.980.790.69
CATMCardtronics20180202A14.446.593.352.693.253.92
CATOCATO CORP20180202A24.5313.194.535.278.667.92
CATSCatasys Inc.20180202A124.83145.3280.9883.1764.3562.15
CATYCathay Gener20180202A14.786.860.871.125.995.74
CBChubb Limite20180202A8.275.783.573.982.211.80
CBANColony Bankc20180202A104.17102.22102.22102.220.000.00
CBAYCymabay Ther20180202A23.4020.862.042.6718.8218.19
CBBCincinnati B20180202A47.4929.456.534.8222.9224.63
CBFVCB Financial20180202A334.78179.53164.93164.9314.6014.60
CBIOCatalyst Bio20180202A118.2485.4269.7871.5715.6413.85
CBLCBL& Associa20180202A18.9116.752.983.7413.7713.01
CBLICleveland Bi20180202A399.56328.80254.12255.6674.6873.13
CBMGCellular Bio20180202A63.1846.2819.8825.0226.4021.25
CBOECboe Global20180202A9.044.200.971.573.232.63
CBONVanEck Vecto20180202ETF36.2610.3810.3810.380.000.00
CBRLCracker Barr20180202A22.6411.686.297.225.384.46
CBSHCommerce Ban20180202A10.694.842.742.492.102.35
CBTCabot Corpor20180202A12.255.041.772.243.272.80
CBTXCBTX, Inc. C20180202A117.9561.9428.0148.5033.9213.44
CBUCommunity Ba20180202A20.599.173.795.315.383.90
CBZCBIZ, Inc.20180202A33.0924.5318.9418.765.595.77
CCThe Chemours20180202A9.155.261.382.173.893.09
CCBGCapital City20180202A173.05120.93115.97116.054.964.89
CCCClarivate An20180202A23.4016.896.809.009.967.83
CCCLChina Cerami20180202A311.61340.58312.83326.6127.7513.97
CCDCalamos Dyna20180202A14.1819.7214.8513.064.876.65
CCFChase Corpor20180202A124.1658.4352.6752.375.766.06
CCICrown Castle20180202A6.093.601.671.491.932.11
CCJCameco Corpo20180202A11.149.582.913.476.676.09
CCKCrown Holdin20180202A5.022.630.250.412.382.22
CCLCarnival Cor20180202A4.053.171.631.671.541.49
CCLPCSI Compress20180202A110.1964.9223.3328.9641.5935.97
CCMPCabot Microe20180202A37.3111.805.617.156.194.65
CCNECNB Financia20180202A248.68126.46120.22122.656.243.82
CCOClear Channe20180202A124.7188.5037.2738.9851.2449.52
CCOICogent Commu20180202A26.5734.049.3917.5524.6516.49
CCORCore Alterna20180202ETF23.8621.9019.0818.872.823.03
CCRCONSOL Coal20180202A131.24114.9477.46112.2537.492.69
CCRCChina Custom20180202A74.4647.6837.7039.749.987.94
CCRNCross Countr20180202A27.3914.688.409.966.274.72
CCSCENTURY COMM20180202A30.9413.862.423.5511.4310.31
CCXIChemoCentryx20180202A77.3836.7323.2625.0013.4711.73
CDCVictoryShare20180202ETF9.917.467.006.890.460.57
CDECoeur Mining20180202A12.8411.671.502.1710.179.50
CDEVCentennial R20180202A9.7424.240.801.6423.4522.62
CDKCDK Global,20180202A6.935.010.831.834.183.18
CDLVictoryShare20180202ETF9.2812.4011.6311.760.770.64
CDMOAvid Bioserv20180202A78.8176.2447.3242.7328.9333.52
CDNACareDx, Inc.20180202A42.9820.8019.9520.270.850.53
CDNSCadence Desi20180202A3.953.68-0.55-0.234.243.91
CDORCondor Hospi20180202A145.16108.40100.99103.017.405.39
CDRCedar Realty20180202A21.4420.775.987.3714.8013.41
CDTXCidara Thera20180202A121.9481.4064.4048.5117.0032.89
CDWCDW Corporat20180202A7.542.65-0.260.502.902.15
CDXCChromaDex Co20180202A32.9121.99-0.730.3122.7221.68
CDXSCodexis, Inc20180202A68.4549.3913.8818.6135.5130.78
CDZICADIZ, Inc.20180202A59.5136.7514.6512.0222.1124.73
CECelanese Cor20180202A9.794.951.932.203.022.75
CECECeco Environ20180202A36.4633.9717.6518.0516.3215.91
CEFSSaba Closed-20180202ETF46.8127.4823.3023.084.184.40
CEICamber Energ20180202A83.04111.7895.0396.5616.7515.21
CEIXCONSOL Energ20180202A87.1228.5413.4919.5015.059.05
CELCellcom Isra20180202A52.2728.0716.1020.1411.987.93
CELCCelcuity Inc20180202A225.9491.3993.30112.50-1.90-21.11
CELHCelsius Hold20180202A168.1972.8440.0639.3232.7833.52
CELPCypress Envi20180202A123.77102.6250.4252.2852.2050.34
CEMBiShares J.P.20180202ETF44.4531.4529.1529.182.302.27
CEMIChembio diag20180202A143.3789.0999.2983.96-10.205.13
CENTCentral Gard20180202A34.2114.9719.7014.42-4.720.56
CENTACentral Gard20180202A24.5012.027.477.624.554.40
CENXCentury Alum20180202A15.3212.922.163.0710.769.85
CEPUCentral Puer20180202A21.0123.7413.6516.7710.237.02
CEQPCrestwood Eq20180202A36.0217.054.186.6512.8810.40
CERCCerecor Inc.20180202A93.82105.9384.5791.8521.3514.08
CERNCerner Corp20180202A5.617.651.31-1.086.348.73
CERSCerus Corp20180202A23.7522.6410.7310.7911.9111.85
CETVCentral Euro20180202A104.5769.5631.3039.4938.2630.07
CETXCEMTREX INC.20180202A90.6958.1651.5737.166.5920.99
CEVACEVA Inc.20180202A29.0018.237.568.6510.679.59
CEWWisdomTree20180202ETF16.117.006.906.800.100.20
CEYVictoryShare20180202ETF31.05103.06117.4350.50-14.37-3.39
CEZVictoryShare20180202ETF87.6429.6129.6129.610.000.00
CFCF Industrie20180202A7.624.651.431.013.223.64
CFAVictoryShare20180202ETF10.359.399.279.090.110.30
CFBICommunity Fi20180202A99.4249.1447.3949.201.75-0.06
CFBKCentral Fede20180202A184.99109.8580.5680.5629.2929.29
CFFIC&F Financia20180202A198.55109.79104.13101.665.668.12
CFFNCapitol Fede20180202A9.3816.096.426.119.6910.00
CFGCitizens Fin20180202A2.392.460.721.261.741.20
CFMSConformis, I20180202A74.6954.4236.0937.9018.3216.52
CFOVictoryShare20180202ETF10.826.805.185.941.620.85
CFRCullen/Frost20180202A14.878.043.554.224.493.81
CFRXContraFect C20180202A133.61105.9666.4666.8039.5039.15
CFXColfax Corpo20180202A10.405.640.491.245.154.41
CGThe Carlyle20180202A30.1720.765.979.4314.7811.32
CGACHINA GREEN20180202A73.3564.1137.9136.5326.2028.54
CGBDTCG BDC, Inc20180202A27.0927.5920.0921.237.506.35
CGENCompugen Ltd20180202A198.12136.8559.9559.9576.9076.90
CGIXCancer Genet20180202A267.64169.24169.24169.240.000.00
CGNXCognex Corp20180202A8.977.182.023.155.164.03
CGOCalamos Glob20180202A66.0845.8229.9132.8915.9112.93
CGWInvesco S&P20180202ETF11.076.946.235.020.711.93
CHADDirexion Dai20180202ETF17.3710.7811.5411.83-0.76-1.05
CHAUDirexion Dai20180202ETF13.339.254.225.075.024.18
CHCIComstock Hol20180202A235.83157.37115.40123.2941.9734.08
CHCOCity Holding20180202A123.3853.9145.1248.448.795.47
CHCTCommunity He20180202A16.659.735.866.413.863.32
CHDChurch & Dwi20180202A3.203.830.450.923.382.92
CHDNChurchill Do20180202A16.879.367.798.311.571.05
CHEChemed Corpo20180202A40.9318.2011.2014.647.003.56
CHEFThe Chef's W20180202A54.6435.5418.2020.3217.3415.22
CHEKCheck-Cap Lt20180202A99.9066.9446.1654.0520.7812.89
CHEPAGFiQ U.S. M20180202ETF1000.97358.98358.98358.980.000.00
CHFSCHF Solution20180202A115.3890.7977.3575.5413.4515.26
CHGGCHEGG, INC.20180202A7.985.053.362.361.692.69
CHGXChange Finan20180202ETF62.8556.3856.3856.380.000.00
CHHChoice Hotel20180202A21.1311.224.665.986.565.24
CHICalamos Conv20180202A13.9076.5149.6667.1127.3910.51
CHIEGlobal X MSC20180202ETF118.19124.54131.03131.03-6.49-6.49
CHIIGlobal X MSC20180202ETF277.0739.9839.9839.980.000.00
CHIMGlobal X MSC20180202ETF206.9495.8595.8595.850.000.00
CHIQGlobal X MSC20180202ETF18.6014.953.547.2711.417.68
CHIXGlobal X MSC20180202ETF19.3022.5910.7710.6711.8211.92
CHKChesapeake E20180202A30.0823.449.229.7714.1813.64
CHKPCheck Point20180202A6.575.212.253.132.962.08
CHMAChiasma, Inc20180202A318.43221.48-23.10-23.10244.59244.59
CHMGChemung Fina20180202A565.89142.56140.95142.931.61-0.37
CHMICHERRY HILL20180202A12.997.504.114.333.393.17
CHNRChina Natura20180202A491.84195.3854.41173.72140.9721.67
CHRSCoherus BioS20180202A54.3137.3114.6014.0222.7123.29
CHRWC.H. Robinso20180202A5.753.471.410.332.582.08
CHSChicos FAS,20180202A11.2516.4910.8111.165.715.37
CHTRCharter Comm20180202A13.329.775.266.564.403.10
CHUYChuy's Holdi20180202A37.7226.629.7012.3616.9214.27
CHWCalamos Glob20180202A18.4821.0717.8118.583.272.49
CHYCalamos Conv20180202A14.1313.387.549.515.843.87
CICIGNA Corpor20180202A7.504.410.251.534.162.88
CIACitizens, In20180202A92.22253.8329.4123.60224.43230.24
CIBRFirst Trust20180202ETF29.8918.1615.3513.362.814.80
CIDVictoryShare20180202ETF22.3830.4361.9561.76-31.52-31.33
CIDMCinedigm Cor20180202A229.16186.16174.45176.9411.719.22
CIENCiena Corpor20180202A4.815.682.022.243.673.45
CIFSChina Intern20180202A79.5654.3727.8738.9326.5115.44
CIGIColliers Int20180202A34.7232.94-11.48-8.5844.4241.52
CILVictoryShare20180202ETF33.5325.4530.9427.63-5.49-2.18
CIMChimera Inve20180202A6.395.742.522.373.223.37
CINFCincinnati F20180202A10.885.924.893.641.032.27
CINRCINER RESOUR20180202A108.9653.0532.9137.0520.1416.00
CIOCITY OFFICE20180202A10.439.294.984.184.315.12
CIRCIRCOR Inter20180202A53.7527.3318.0918.889.248.46
CITCIT Group In20180202A6.3313.4411.2911.612.201.88
CIVBCivista Banc20180202A103.2250.4745.9146.174.564.30
CIXComp X Inter20180202A361.77110.1198.5098.5011.6111.61
CIZVictoryShare20180202ETF38.9127.1116.8526.8710.260.24
CIZNCitizens Hol20180202A82.4937.1852.8952.89-15.71-15.71
CJJDChina Jo-Jo20180202A252.19484.22392.81426.5391.4157.68
CKHSeacor Holdi20180202A34.9017.012.855.7514.1611.26
CKPTCheckpoint T20180202A253.33181.26125.32125.3255.9455.94
CKXCKX Lands, I20180202A679.986.776.776.770.000.00
CLColgate-Palm20180202A2.621.900.480.701.421.20
CLARClarus Corpo20180202A92.9661.1555.4754.985.676.17
CLBCore Laborat20180202A24.7015.117.099.178.025.94
CLBSCaladrius Bi20180202A211.38170.6798.43102.4172.2568.26
CLCTCollectors U20180202A169.8081.9239.0940.6142.8341.31
CLDRCloudera, In20180202A9.327.171.792.705.384.47
CLDTCHATHAM LODG20180202A10.596.361.712.264.664.11
CLDXCelldex Ther20180202A37.7031.2519.8920.3111.3610.91
CLFCleveland-Cl20180202A15.2913.585.615.817.987.77
CLFDClearfield,20180202A93.30100.3245.7244.6954.6055.63
CLGXCorelogic, I20180202A9.534.371.992.302.382.06
CLHClean Harbor20180202A18.833.670.311.693.361.98
CLIMack-Cali Re20180202A7.705.841.001.164.854.69
CLIRClearSign Te20180202A235.64182.54161.91158.5620.6323.98
CLIXProShares Lo20180202ETF49.7241.1332.2430.428.8910.71
CLMTCalumet Spec20180202A86.6251.9130.7830.8421.1221.16
CLNCColony Credi20180202A74.8455.5439.8335.8415.7119.76
CLNEClean Energy20180202A67.3255.6036.7736.9318.8318.67
CLPRClipper Real20180202A125.6778.9554.5958.6624.3520.29
CLRCONTINENTAL20180202A9.115.601.992.473.613.13
CLRBCellectar Bi20180202A107.6486.4371.7571.7514.6814.68
CLRGIQ Chaikin U20180202ETF19.0787.8387.8387.830.000.00
CLROClearOne, In20180202A323.49207.72156.03195.9751.6911.76
CLSCelestica, I20180202A10.007.323.023.234.294.03
CLSDClearside Bi20180202A77.4439.548.0215.7431.5223.80
CLSNCelsion Corp20180202A85.6364.2124.2425.9539.9738.26
CLTLInvesco Trea20180202ETF5.690.020.020.020.000.00
CLUBTown Sports20180202A94.8066.8556.9165.139.941.72
CLVSClovis Oncol20180202A25.8913.283.944.469.348.82
CLWClearwater P20180202A35.9017.235.825.6511.4011.58
CLWTEuro Tech Ho20180202A193.5195.3647.3645.5148.0049.85
CLXClorox Compa20180202A9.265.222.262.882.962.34
CLXTCalyxt, Inc.20180202A134.4990.2752.2868.2837.9921.99
CMCanadian Imp20180202A1.812.961.901.911.061.05
CMAComerica Inc20180202A6.438.202.832.395.365.81
CMBSiShares CMBS20180202ETF14.808.325.714.032.604.29
CMCCommercial M20180202A8.924.910.790.214.114.69
CMCLCaledonia Mi20180202A175.36162.90157.31159.375.593.53
CMCOColumbus McK20180202A46.1115.8810.2211.575.664.31
CMCSAComcast Corp20180202A2.442.781.140.661.642.12
CMCTCIM Commerci20180202A171.2972.4358.3572.3114.090.12
CMDCantel Medic20180202A41.7616.527.3911.139.135.39
CMECME Group In20180202A7.147.711.081.786.635.92
CMFiShares Cali20180202ETF6.906.826.346.390.470.42
CMGChipotle Mex20180202A14.356.562.202.774.363.80
CMICummins Inc.20180202A7.844.882.002.042.882.84
CMOCapstead Mor20180202A11.839.515.235.354.254.09
CMPCompass Mine20180202A15.108.192.813.645.384.54
CMPRCimpress PLC20180202A24.9210.434.976.595.463.84
CMRECostamare In20180202A16.4212.565.595.796.916.69
CMRXChimerix, In20180202A44.3368.98-0.190.3669.1768.62
CMSCMS Energy C20180202A2.5421.0218.7019.692.341.36
CMTCore Molding20180202A75.4050.4623.433.2227.0447.25
CMTLComtech Tele20180202A25.4726.136.277.0619.8619.07
CNXtrackers MS20180202ETF9.3710.166.7613.163.40-3.00
CNACNA Financia20180202A15.495.172.052.163.123.01
CNATConatus Phar20180202A41.6055.3922.9724.0632.4431.36
CNBKACentury Banc20180202A88.1661.2852.8059.178.482.11
CNCCentene Corp20180202A9.844.681.792.182.892.49
CNCEConcert Phar20180202A27.3714.3212.0811.532.242.78
CNCRLoncar Cance20180202ETF34.8428.5223.9225.864.602.66
CNDTConduent Inc20180202A6.283.777.142.85-3.390.91
CNETChinaNet Onl20180202A86.42109.3698.36104.0211.005.34
CNFRConifer Hold20180202A767.53668.51668.51668.510.000.00
CNHICNH INDUSTRI20180202A6.615.571.552.144.013.43
CNICanadian Nat20180202A2.392.230.520.451.711.78
CNKCinemark Hol20180202A7.913.511.501.692.011.83
CNMDCONMED Corpo20180202A24.908.744.525.394.213.35
CNNECannae Holdi20180202A36.3833.0626.9027.396.165.67
CNOCNO Financia20180202A4.794.760.471.094.293.68
CNOBCenter Banco20180202A30.4327.688.569.8419.1217.83
CNPCenterPoint20180202A3.673.160.841.232.331.93
CNQCanadian Nat20180202A3.112.95-0.190.403.192.55
CNSCohen & Stee20180202A19.169.034.355.544.683.49
CNSLConsolidated20180202A14.2910.342.873.957.476.39
CNTYCentury Casi20180202A38.5327.634.315.7823.3221.85
CNXCNX Resource20180202A8.4512.237.098.445.173.82
CNXMCNX Midstrea20180202A51.5626.9216.3821.2010.545.72
CNXNPC Connectio20180202A241.42134.34105.20108.8429.1425.50
CNXTVanEck Vecto20180202ETF23.1218.0619.6821.90-1.62-3.84
CNYAiShares MSCI20180202ETF19.6145.7648.4945.76-2.730.01
COGlobal Cord20180202A31.5217.639.3010.058.347.58
CODACoda Octopus20180202A337.06191.00103.84106.8587.1684.15
CODICompass Dive20180202A35.2318.591.883.7216.7214.87
CODXCo-Diagnosti20180202A338.00251.71228.85236.1822.8615.53
COFCapital One20180202A6.066.081.541.624.534.46
COGCabot Oil &20180202A4.084.471.321.373.153.10
COHNCohen & Comp20180202A299.61221.95221.95221.950.000.00
COHRCoherent Inc20180202A18.7711.283.925.757.365.53
COHUCohu Inc20180202A34.2824.9416.8118.428.136.52
COKECoca-Cola Co20180202A57.9625.9113.6316.4212.289.49
COLBColumbia Ban20180202A16.2411.744.043.967.707.78
COLDAmericold Re20180202A16.4025.4223.8423.631.581.80
COLLCollegium Ph20180202A30.4518.055.014.5913.0413.46
COLMColumbia Spo20180202A15.609.872.874.347.005.53
COMDirexion Aus20180202ETF30.189.929.919.890.010.03
COMBGraniteShare20180202ETF12.609.968.539.101.430.86
COMMCommScope Ho20180202A5.103.560.671.562.892.00
COMTiShares Comm20180202ETF10.828.305.445.342.862.96
CONECyrusOne Inc20180202A8.988.172.885.755.292.42
CONNConn's Inc.20180202A29.1424.706.725.6917.9819.00
COOThe Cooper C20180202A13.794.952.143.162.821.80
COPConocoPhilli20180202A2.451.960.110.491.861.47
COPXGlobal X Cop20180202ETF26.8120.6610.4321.9010.23-1.24
CORCoresite Rea20180202A18.5012.234.555.567.686.67
CORECore Mark Ho20180202A28.4213.145.647.097.506.05
CORPPIMCO Invest20180202ETF17.018.787.677.901.110.88
CORRCorEnergy In20180202A26.8815.095.647.139.457.96
CORTCorcept Ther20180202A15.9310.432.382.858.057.58
COSTCostco Whole20180202A5.994.461.001.273.453.19
COTYCOTY INC20180202A5.745.691.021.154.674.55
COUPCoupa Softwa20180202A20.7915.354.435.6310.919.71
COWiPath Series20180202ETN15.7212.3011.1610.621.141.68
COWNCowen Inc. C20180202A48.8042.447.609.9334.8332.51
COWZPacer US Cas20180202ETF11.0811.6512.0611.68-0.40-0.03
CPCanadian Pac20180202A6.023.471.601.931.871.54
CPACopa Holding20180202A21.3610.666.097.724.582.95
CPAHCounterpath20180202A168.09137.36114.63125.7122.7311.65
CPBCampbell Sou20180202A4.952.53-0.100.092.632.44
CPECallon Petro20180202A8.817.074.703.542.363.53
CPFCentral Paci20180202A19.2211.915.146.006.765.90
CPGCRESCENT POI20180202A13.2212.922.364.3010.558.60
CPHCCanterbury P20180202A191.55127.55114.91119.7212.637.83
CPHIChina Pharma20180202A268.62237.96220.99219.2516.9718.71
CPICPI Inflatio20180202ETF15.388.418.418.410.000.00
CPIXCumberland P20180202A252.02179.31139.96140.0039.3439.30
CPKChesapeake U20180202A29.6614.765.315.939.458.83
CPLPCapital Prod20180202A35.2629.0315.4914.4413.5414.60
CPRTCopart Inc20180202A6.473.531.751.781.781.74
CPRXCatalyst Pha20180202A36.4227.9512.1911.7415.7616.22
CPSCooper-Stand20180202A43.1020.7210.7413.499.987.23
CPSHCPS Technolo20180202A416.70184.29111.11100.7373.1883.56
CPSIComputer Pro20180202A41.5722.798.809.5513.9913.25
CPSSConsumer Por20180202A88.98174.1144.3049.40129.81124.71
CPSTCapstone Tur20180202A113.5192.5982.4684.7110.137.89
CPTCamden Prope20180202A17.507.932.223.365.664.53
CPTACapitala Fin20180202A32.8535.5321.9620.6413.5814.90
CQPCheniere Ene20180202A27.6521.2813.9714.677.316.61
CQQQInvesco Chin20180202ETF17.6711.927.3510.054.571.88
CRCrane Compan20180202A14.317.392.973.734.423.66
CRAICRA Internat20180202A118.8067.9059.3060.928.596.97
CRAKVanEck Vecto20180202ETF61.1435.2234.3232.820.902.41
CRBNiShares MSCI20180202ETF11.828.367.357.721.010.64
CRBPCorbus Pharm20180202A70.8057.7237.3039.5320.4218.18
CRCCalifornia R20180202A20.3412.153.425.078.747.09
CRDACrawford & C20180202A75.2349.1530.4027.1418.7522.01
CRDBCrawford & C20180202A59.9128.6716.0521.2612.627.41
CREECree Inc20180202A10.6814.7912.4213.182.391.62
CREGChina Recycl20180202A97.5089.4871.4574.8218.0314.65
CRHMCRH Medical20180202A178.92153.53109.21108.0144.3245.52
CRICarter's Inc20180202A11.635.551.691.883.863.67
CRISCuris Inc20180202A60.9061.9149.5149.5112.4012.40
CRKComstock Res20180202A28.8716.055.577.6410.488.42
CRLCharles Rive20180202A15.967.292.563.254.734.04
CRMsalesforce.c20180202A3.012.430.670.841.761.59
CRMDCorMedix Inc20180202A175.58128.23102.8592.5725.3835.66
CRMTAmerica's Ca20180202A86.7636.3426.7927.599.558.74
CRNTCeragon Netw20180202A57.6144.8121.5727.7123.2417.10
CROPIQ Global Ag20180202ETF30.8425.8924.1423.421.752.46
CROXCrocs, Inc.20180202A11.3621.95-0.5912.4122.539.60
CRSCarpenter Te20180202A16.738.173.835.134.343.04
CRSPCRISPR Thera20180202A46.8731.929.9522.3521.969.57
CRTCross Timber20180202A65.6737.7419.3922.7618.3514.98
CRUSCirrus Logic20180202A11.125.882.083.183.812.71
CRVLCorvel Corp20180202A82.7148.1527.0628.8421.1019.31
CRVSCorvus Pharm20180202A117.2984.2863.1460.2021.1524.09
CRWSCrown Crafts20180202A102.1274.07-5.0337.0879.1036.99
CRYCryoLife, In20180202A51.9627.376.927.0220.4520.35
CSAVictoryShare20180202ETF20.4927.345.0116.0922.3311.25
CSBVictoryShare20180202ETF26.1829.1027.4428.311.660.79
CSBRChampions On20180202A288.60136.18116.06125.1920.1210.99
CSCOCisco System20180202A2.442.33-0.990.013.322.32
CSDInvesco S&P20180202ETF55.6030.4521.7321.698.728.76
CSFVictoryShare20180202ETF31.9519.6020.0720.28-0.47-0.68
CSFLCenterState20180202A11.07193.85192.70190.021.153.83
CSGPCoStar Group20180202A29.8413.617.238.806.374.80
CSGSCSG Systems20180202A19.878.892.153.356.735.54
CSIICardiovascul20180202A27.3612.841.702.9111.149.93
CSIQCanadian Sol20180202A14.5416.346.036.8510.319.49
CSLCarlisle Com20180202A19.296.443.573.722.872.72
CSLTCASTLIGHT HE20180202A138.88108.74104.21104.214.534.53
CSMProShares La20180202ETF11.577.267.146.720.120.54
CSMLIQ Chaikin U20180202ETF18.2614.5217.3213.59-2.810.92
CSODCornerstone20180202A13.5713.377.168.116.215.27
CSPICSP Inc.20180202A426.84417.13270.93301.03146.20116.11
CSQCalamos Stra20180202A10.448.456.265.182.193.27
CSSEChicken Soup20180202A163.24224.8672.8429.58152.02195.27
CSTECaesarstone20180202A34.8824.6510.4411.2914.2113.36
CSTMConstellium20180202A38.9832.1620.7025.0711.467.09
CSTRCapStar Fina20180202A83.4638.7031.5932.427.116.27
CSUCapital Seni20180202A23.5012.446.277.336.175.11
CSVCarriage Ser20180202A24.0118.848.329.9610.528.88
CSWCCapital Sout20180202A84.0222.6316.5120.656.121.98
CSWICSW Industri20180202A125.6344.5837.5738.767.015.82
CSXCSX Corporat20180202A3.643.59-0.940.624.542.97
CTASCintas Corp20180202A9.885.351.452.883.282.69
CTBCooper Tire20180202A19.669.351.770.687.588.68
CTBICommunity Tr20180202A106.2736.621.02-0.6535.6037.27
CTEKCynergisTek,20180202A104.0772.1356.6963.2615.448.87
CTGComputer Tas20180202A133.80122.6560.6171.1362.0551.53
CTHRCharles & Co20180202A137.98101.3738.2763.6363.1037.74
CTIBYunhong CTI20180202A950.88162.13162.13162.130.000.00
CTICCTI BioPharm20180202A58.63234.15135.04223.5099.1110.65
CTLCenturyLink,20180202A5.604.410.281.394.123.01
CTLTCATALENT, IN20180202A10.745.010.882.734.122.28
CTMXCytomX Thera20180202A47.4223.3511.6813.2811.6610.07
CTOConsolidated20180202A114.3072.5361.9563.7410.598.79
CTRECARTRUST REI20180202A12.928.993.604.505.384.49
CTRNCiti Trends,20180202A41.2923.858.8610.9614.9912.89
CTSCTS Corporat20180202A33.0513.015.915.707.107.31
CTSHCognizant Te20180202A4.355.734.894.280.841.46
CTSOCytosorbents20180202A78.8860.0939.6339.0720.4621.03
CTTCATCHMARK TI20180202A11.807.233.994.133.233.09
CTXRCitius Pharm20180202A214.84121.5681.6881.5939.8839.97
CTXSCitrix Syste20180202A5.9810.510.961.119.559.41
CUBCubic Corpor20180202A24.1114.958.568.656.396.30
CUBAHerzfeld Car20180202A57.2457.3135.2835.2822.0422.04
CUBECubeSmart20180202A4.683.230.060.523.162.71
CUBICUSTOMERS BA20180202A22.5410.582.993.907.596.69
CUECue Biopharm20180202A104.9863.9044.3249.4419.5814.46
CUICUI Global,20180202A133.55123.4386.48113.7836.959.65
CULPCulp, Inc.20180202A108.0240.3416.2219.1924.1221.15
CUOContinental20180202A256.41275.95251.29251.2924.6624.66
CUREDirexion Dai20180202ETF10.736.842.322.574.524.27
CUROCURO Group H20180202A86.9251.2747.8750.553.410.72
CUTInvesco MSCI20180202ETF19.3610.669.909.700.760.96
CUTRCutera, Inc.20180202A36.4816.785.376.6211.4010.15
CUZCousins Prop20180202A11.458.641.581.427.067.22
CVACovanta Hold20180202A33.6125.1915.3115.629.889.57
CVBFCVB Financia20180202A12.538.223.193.535.034.69
CVCOCavco Indust20180202A128.5467.6153.6657.6913.959.92
CVCYCentral Vall20180202A147.5156.4656.0655.750.400.72
CVECenovus Ener20180202A11.149.592.212.587.387.01
CVEOCIVEO CORPOR20180202A30.4326.777.117.9919.6418.75
CVGICommercial V20180202A41.4036.3020.4021.6815.9014.63
CVGWCalavo Growe20180202A22.7810.161.452.378.717.79
CVICVR ENERGY,20180202A17.059.473.864.855.624.63
CVLTCommault Sys20180202A21.3911.883.424.718.467.17
CVLYCodorus Vall20180202A363.13223.25197.58205.1925.6718.06
CVMCel-Sci Corp20180202A85.7972.6036.3037.4136.8035.36
CVNACarvana Co.20180202A51.2724.6515.7318.408.926.25
CVRChicago Rive20180202A179.68236.97230.77235.996.200.98
CVSCVS HEALTH C20180202A2.541.780.220.671.561.10
CVTICovenant Tra20180202A45.2122.778.229.3414.5413.43
CVUCPI Aerostru20180202A116.7977.8648.7739.2829.0938.58
CVVCVD Equipmen20180202A221.95159.71128.61124.4931.1135.22
CVXChevron Corp20180202A3.522.402.251.170.151.23
CVYInvesco Zack20180202ETF29.0528.7732.0931.65-3.32-2.88
CWCurtiss-Wrig20180202A22.4811.236.117.195.124.04
CWBSPDR Bloombe20180202ETF1.993.471.542.981.950.50
CWBCCommunity We20180202A83.7177.9977.9977.990.000.00
CWBRCohBar, Inc.20180202A200.82397.21103.21134.19294.00263.02
CWCOConsolidated20180202A74.8152.892.919.2549.9843.64
CWEBDirexion Dai20180202ETF50.3033.5230.2729.923.253.60
CWHCamping Worl20180202A16.217.642.462.985.184.66
CWISPDR MSCI AC20180202ETF4.101.841.211.470.630.36
CWSAdvisorShare20180202ETF100.4145.3945.6445.17-0.250.23
CWSTCasella Wast20180202A23.9017.29-0.512.4317.8114.86
CWTCalifornia W20180202A21.6310.721.131.259.599.47
CXDCChina XD Pla20180202A132.0092.7592.1392.130.620.62
CXOCONCHO RESOU20180202A12.445.331.272.074.063.26
CXPCOLUMBIA PRO20180202A6.175.313.752.851.562.48
CXSEWisdomTree T20180202ETF14.3110.245.428.814.821.43
CXWCoreCivic, I20180202A11.864.531.371.623.162.91
CYCypress Semi20180202A6.087.804.101.203.706.60
CYANCyanotech Co20180202A509.091672.84355.05351.741317.791321.10
CYBWisdomTree20180202ETF99.4264.4364.0763.910.360.52
CYBECyberoptics20180202A83.3867.8129.1031.4038.7136.41
CYBRCyberArk Sof20180202A15.4014.292.282.3412.0111.96
CYCCCyclacel Pha20180202A97.6986.6225.0040.1161.6246.51
CYDChina Yuchai20180202A39.7228.2023.1823.025.025.19
CYHCommunity He20180202A18.8814.934.963.999.9610.93
CYRNCYREN Ltd.20180202A385.96173.95130.34134.6343.6039.32
CYRXCryoPort, In20180202A55.1437.6425.0025.8212.6411.82
CYTKCytokinetics20180202A65.7948.1114.1316.4233.9831.69
CZAInvesco Zack20180202ETF16.8811.6310.029.381.612.26
CZNCCitizens & N20180202A110.0980.2052.9254.1027.2826.09
CZRCaesars Ente20180202A35.4931.6215.2615.6016.3616.02
CZWICitizens Com20180202A43.4875.7671.7272.584.033.18
CZZCosan Limite20180202A9.3413.416.988.576.444.85
DDominion Ene20180202A2.361.710.630.601.081.11
DACDanaos Corpo20180202A386.35309.17243.83251.0265.3458.15
DAIOData I/O Cor20180202A68.4537.4025.0327.2112.3710.19
DAKTDaktronics I20180202A32.2719.6410.3011.359.358.30
DALDelta Air Li20180202A2.1627.9823.3226.044.692.00
DALTAnfield Capi20180202ETF195.02162.47163.80163.80-1.33-1.33
DANDana Incorpo20180202A8.705.020.211.744.813.28
DARDARLING INGR20180202A6.455.031.111.413.923.62
DAREDare Bioscie20180202A315.21197.60126.08131.3871.5266.22
DAUDExchange-Tra20180202ETN35.268.986.147.282.841.70
DAXGlobal X Fun20180202ETF27.0633.5241.8041.94-8.28-8.42
DBDeutsche Ban20180202A5.795.351.151.904.193.45
DBAWXtrackers MS20180202ETF17.9012.5912.5712.650.02-0.06
DBDDiebold Nixd20180202A28.4520.668.638.8512.0311.81
DBEFXtrackers MS20180202ETF3.162.501.261.441.241.07
DBEMXtrackers MS20180202ETF35.5720.9019.2818.461.612.44
DBEUXtrackers MS20180202ETF3.573.792.782.771.001.02
DBEZXtrackers MS20180202ETF10.156.787.097.02-0.31-0.24
DBGRXtrackers MS20180202ETF12.887.415.946.421.470.99
DBJPXtrackers MS20180202ETF5.553.262.902.430.370.83
DBVTDBV Technolo20180202A23.9828.5421.0321.097.517.45
DCARDropCar, Inc20180202A215.15187.40154.65133.7932.7553.55
DCHFExchange-Tra20180202ETN25.55
DCIDonaldson Co20180202A9.835.080.160.974.924.12
DCODucommun Inc20180202A42.8522.337.3411.4714.9910.86
DCOMDime Communi20180202A32.7520.406.756.8813.6513.52
DCPDCP Midstrea20180202A24.2618.8516.6517.122.201.73
DCPHDeciphera Ph20180202A83.7927.2112.2213.7715.0013.45
DDD3D Systems C20180202A11.5014.585.897.258.697.34
DDGProshares Sh20180202ETF57.9110.46-2.141.0112.609.45
DDLSWisdomTree D20180202ETF52.9518.0515.0116.893.051.16
DDMProShares Ul20180202ETF2.221.580.420.751.160.84
DDSDillards Inc20180202A23.8112.291.683.2210.619.07
DDWMWisdomTree D20180202ETF11.645.275.265.280.01-0.01
DEDeere & Comp20180202A6.273.280.480.912.802.37
DEAEasterly Gov20180202A6.595.65-0.140.785.784.87
DECKDeckers Outd20180202A19.9715.056.359.778.705.28
DEEFXtrackers FT20180202ETF14.704.312.832.891.481.42
DEFInvesco Defe20180202ETF20.0211.258.939.142.322.11
DEFAiShares Adap20180202ETF105.26449.85494.00459.30-44.14-9.45
DEIDouglas Emme20180202A6.263.98-0.611.014.592.97
DEMWisdomTree E20180202ETF7.723.361.811.251.552.11
DENNDENNY'S CORP20180202A18.578.562.963.335.595.22
DESWisdomTree U20180202ETF6.534.127.153.60-3.020.52
DESPDespegar.com20180202A46.1416.038.788.797.257.24
DEURExchange-Tra20180202ETN8.153.073.253.17-0.18-0.10
DEUSXtrackers Ru20180202ETF14.219.448.748.510.710.94
DEWWisdomTree G20180202ETF13.237.937.917.930.020.00
DFEWisdomTree E20180202ETF7.937.987.825.330.162.65
DFENDirexion Dai20180202ETF27.4221.3917.3717.074.014.32
DFFNDIFFUSION PH20180202A174.45134.6598.32103.1236.3421.64
DFINDonnelley Fi20180202A25.7115.409.4610.235.945.17
DFJWisdomTree J20180202ETF6.803.062.252.440.800.61
DFNDReality Shar20180202ETF23.5219.7919.8016.46-0.013.33
DFNLDavis Select20180202ETF33.3015.7616.1215.71-0.360.05
DFSDiscover Fin20180202A5.064.011.722.302.291.71
DFVLiPath US Tre20180202ETF42.9743.1043.4543.34-0.35-0.23
DFVSiPath US Tre20180202ETF57.1941.1740.9341.050.240.12
DGDollar Gener20180202A5.392.380.420.741.951.63
DGAZVelocityShar20180202ETN5.8764.8261.1060.523.744.34
DGBPExchange-Tra20180202ETN20.3310.0310.0310.030.000.00
DGICADonegal Grou20180202A126.2181.7863.1065.4718.6916.32
DGICBDonegal Grou20180202A2865.89921.22921.22921.220.000.00
DGIIDigi Interna20180202A55.8045.185.1214.7140.0630.46
DGLDVelocityShar20180202ETF4.417.225.385.621.841.60
DGLYDigital Ally20180202A356.12188.02194.24194.24-6.22-6.22
DGPDB Gold Doub20180202ETN44.6622.9819.3015.483.677.50
DGREWisdomTree T20180202ETF32.6719.2414.9014.774.344.47
DGROiShares Core20180202ETF4.443.332.932.930.400.40
DGRSWisdomTree T20180202ETF19.3010.8810.2710.260.620.62
DGRWWisdomTree T20180202ETF5.064.593.353.551.251.05
DGSWisdomTree E20180202ETF11.356.374.844.631.531.73
DGTSPDR Global20180202ETF72.9632.6329.9129.912.712.71
DGXQuest Diagno20180202A5.743.141.151.501.991.65
DGZDB Gold Shor20180202ETN77.3132.4131.5231.710.890.70
DHID.R. Horton20180202A2.993.141.250.841.892.30
DHRDanaher Corp20180202A2.301.190.620.270.570.92
DHSWisdomTree U20180202ETF8.377.132.764.964.372.16
DHTDHT HOLDINGS20180202A28.4623.7810.9911.0712.7912.67
DHXDHI Group, I20180202A261.90144.0790.33109.5853.7434.49
DIASPDR Dow Jon20180202ETF0.6114.9614.6614.700.340.27
DIALColumbia Div20180202ETF16.6717.1917.1917.190.000.00
DIGProShares Ul20180202ETF11.478.485.026.243.462.24
DIMWisdomTree I20180202ETF16.235.335.295.420.05-0.09
DINDine Brands20180202A23.8511.605.797.075.814.53
DIODDiodes Inc20180202A21.449.241.692.347.556.90
DISThe Walt Dis20180202A1.781.370.450.610.920.76
DISCADiscovery, I20180202A4.434.371.191.433.172.94
DISCKDiscovery, I20180202A4.775.842.142.693.703.16
DISHDISH Network20180202A8.157.452.883.234.574.22
DIVGlobal X Sup20180202ETF8.138.433.874.474.573.96
DIVAAGFiQ Hedged20180202ETF40.9039.8239.8239.820.000.00
DIVBiShares U.S.20180202ETF57.0126.1421.3321.334.814.81
DIVCC-Tracks Exc20180202ETN84.54
DIVOAmplify CWP20180202ETF59.6172.8972.8972.890.000.00
DIVYReality Shar20180202ETF29.4563.0261.9361.931.091.09
DJCIETRACS Linke20180202ETN38.850.060.060.060.000.00
DJDInvesco Dow20180202ETF40.2722.1125.9526.96-3.84-4.85
DJPiPath Bloomb20180202ETN4.193.904.813.12-0.920.78
DJPYExchange-Tra20180202ETN21.3313.9613.9613.960.000.00
DKDelek US Hol20180202A11.256.941.473.745.473.20
DKLDELEK LOGIST20180202A74.3143.0629.9530.8413.1212.23
DKSDick's Sport20180202A6.855.251.771.713.483.54
DLADelta Appare20180202A120.9293.9769.4180.1224.5513.84
DLBDolby Labora20180202A10.994.910.981.753.933.16
DLBRVelocityShar20180202ETN805.15657.13657.13657.130.000.00
DLHCDLH Holdings20180202A298.02380.89390.95380.89-10.060.00
DLNWisdomTree U20180202ETF3.273.632.853.560.770.07
DLNGDYNAGAS LNG20180202A27.7028.7312.7323.4516.005.29
DLPHDelphi Techn20180202A14.267.270.612.426.664.84
DLPNDolphin Ente20180202A3050.852543.722522.682522.6821.0521.05
DLRDigital Real20180202A7.324.201.982.332.221.87
DLSWisdomTree I20180202ETF6.454.263.563.550.700.70
DLTHDuluth Holdi20180202A29.6628.166.0312.5822.1315.59
DLTRDollar Tree20180202A7.345.192.152.663.042.52
DLXDeluxe Corpo20180202A12.166.341.562.784.783.56
DMLPDorchester M20180202A51.0138.1521.5925.1416.5613.01
DMPIDelMar Pharm20180202A154.04117.8842.6949.3975.1968.48
DMRCDigimarc Cor20180202A61.8436.0014.309.8721.7026.13
DMRIDeltaShares20180202ETF33.5853.4152.9053.410.500.00
DMRLDeltaShares20180202ETF74.63224.00-1.64-1.64225.64225.64
DMRMDeltaShares20180202ETF24.94
DMRSDeltaShares20180202ETF36.69
DNKNDunkin' Bran20180202A6.032.86-0.190.033.052.83
DNLWisdomTree G20180202ETF19.1724.4924.2824.170.210.32
DNLIDenali Thera20180202A85.0852.7626.0331.7726.7320.99
DNNDenison Mine20180202A85.4393.0084.2881.808.7211.20
DNOWNOW INC.20180202A9.967.670.371.087.296.59
DNRDenbury Reso20180202A42.9735.8810.0712.6025.7323.25
DODiamond Offs20180202A7.675.080.511.014.584.08
DOCPHYSICIANS R20180202A6.786.086.937.16-0.84-1.08
DOGProShares Sh20180202ETF6.985.704.665.231.030.47
DOGZDogness (Int20180202A488.07267.89244.92244.9222.9722.97
DOLWisdomTree I20180202ETF10.596.926.166.920.760.00
DONWisdomTree U20180202ETF5.713.322.021.551.301.76
DOOWisdomTree i20180202ETF9.718.237.667.170.571.07
DOORMASONITE INT20180202A22.2114.606.127.358.487.25
DORMDorman Produ20180202A21.0417.7614.2915.183.472.58
DOVDover Corpor20180202A7.054.532.372.512.172.02
DOXAmdocs Limit20180202A5.5214.382.282.5512.1011.83
DPSTDirexion Dai20180202ETF25.9217.308.9510.938.356.38
DPWDPW Holdings20180202A66.8372.3852.7357.7619.6514.62
DPZDomino's Piz20180202A10.324.710.791.423.923.29
DRADDigirad Corp20180202A242.98239.91150.18175.2189.7364.70
DREDuke Realty20180202A4.044.091.032.023.062.06
DRHDiamondRock20180202A8.867.180.161.437.015.74
DRIDarden Resta20180202A5.462.920.210.552.712.37
DRIODarioHealth20180202A158.58438.6173.0178.62365.59359.98
DRIPDirexion Dai20180202ETF15.5510.294.635.705.664.59
DRNDirexion Dai20180202ETF21.5829.477.4816.5421.9912.92
DRNADicerna Phar20180202A48.2335.399.1013.2326.2922.16
DRQDril-Quip, I20180202A24.3712.056.085.985.966.06
DRRMarket Vecto20180202ETN
DRRXDurect Corp20180202A93.8585.9344.5042.8841.4343.05
DRVDirexion Dai20180202ETF17.6717.898.4913.609.404.29
DRWWisdomTree G20180202ETF11.116.695.365.641.331.05
DSDrive Shack20180202A27.7123.528.918.2614.6415.27
DSEDuff & Phelp20180202A40.7527.9315.1917.6212.7410.31
DSGXDescartes Sy20180202A27.6826.0215.7116.0510.319.97
DSIiShares MSCI20180202ETF5.162.461.751.650.700.80
DSKEDaseke, Inc.20180202A42.1925.314.198.4221.1116.89
DSLVVelocityShar20180202ETF12.347.864.085.543.782.32
DSPGDSP Group In20180202A82.4254.7331.6532.3323.0822.40
DSSDocument Sec20180202A86.6572.1454.8555.5417.2916.60
DSWLDeswell Indu20180202A181.02207.17203.11203.114.064.06
DSXDiana Shippi20180202A30.7033.10-1.349.6734.4423.46
DTDWisdomTree U20180202ETF9.555.484.984.960.500.52
DTEDTE Energy C20180202A4.751.99-0.570.102.561.89
DTEADAVIDsTEA In20180202A291.48306.67180.35209.60126.3297.07
DTECALPS Disrupt20180202ETF21.6640.7736.6937.734.083.04
DTHWisdomTree I20180202ETF11.676.706.536.420.170.28
DTNWisdomTree U20180202ETF21.1212.6011.6711.950.930.64
DTODB Crude Oil20180202ETN117.9462.3162.2261.430.080.88
DTULiPath US Tre20180202ETF46.63
DTUSiPath US Tre20180202ETF32.2520.6320.7820.74-0.15-0.11
DTYLiPath US Tre20180202ETF15.3619.9716.4917.863.482.11
DUGProShares Ul20180202ETF10.1512.832.787.3610.055.47
DUKDuke Energy20180202A1.921.750.620.771.130.98
DUSADavis Select20180202ETF33.8724.0021.9823.522.020.48
DUSLDirexion Dai20180202ETF35.4731.1222.2922.188.838.94
DUSTDirexion Dai20180202ETF10.155.141.451.103.704.04
DVADaVita Inc.20180202A6.453.130.470.812.662.32
DVAXDynavax Tech20180202A32.8123.936.658.3617.2815.57
DVDDover Motors20180202A253.1677.3256.8656.8620.4620.46
DVNDevon Energy20180202A2.962.380.430.491.951.89
DVPDeep Value E20180202ETF31.3019.2017.9918.451.210.75
DVYiShares Sele20180202ETF1.271.270.500.610.780.67
DVYAiShares Asia20180202ETF40.3719.4919.0719.070.420.42
DVYEiShares Emer20180202ETF9.697.247.427.09-0.190.14
DWASInvesco DWA20180202ETF39.1723.9222.1222.471.801.45
DWATArrow Invest20180202ETF270.60103.86103.86103.860.000.00
DWCRArrow DWA Co20180202ETF49.0265.8472.7065.84-6.860.00
DWFISPDR Dorsey20180202ETF23.2010.879.549.671.331.20
DWLDDavis Select20180202ETF19.7214.6912.7013.281.991.41
DWMWisdomTree I20180202ETF10.404.834.044.480.790.35
DWPPFirst Trust20180202ETF35.4326.6628.1027.49-1.44-0.83
DWSNDawson Geoph20180202A127.6858.7442.2144.9716.5313.76
DWXSPDR S&P Int20180202ETF6.404.012.452.891.561.12
DXDynex Capita20180202A16.5811.856.476.595.365.25
DXCDXC Technolo20180202A8.324.651.582.063.072.59
DXCMDexCom, Inc.20180202A12.876.270.492.765.793.51
DXDProShares Ul20180202ETF12.5210.517.808.802.711.71
DXGEWisdomTree G20180202ETF8.075.173.504.301.670.87
DXJWisdomTree J20180202ETF1.652.711.631.711.081.00
DXJSWisdomTree J20180202ETF24.7830.5221.7814.298.7516.24
DXLGDestination20180202A194.1778.3375.4275.422.912.91
DXPEDXP Enterpri20180202A48.5823.9411.1814.9112.769.02
DXYNDixie Group20180202A253.5487.2673.8873.8813.3813.38
DYDycom Indust20180202A22.3712.046.397.685.644.35
DYLSWisdomTree D20180202ETF23.1018.9012.5716.886.342.02
DYNTDynatronics20180202A308.45241.99241.99241.990.000.00
DZKDirexion Dai20180202ETF30.7115.8111.5312.834.272.98
DZSIDASAN Zhone20180202A400.59174.8248.2288.13126.6086.69
DZZDB Gold Doub20180202ETN20.6517.735.766.7811.8610.95
EAElectronic A20180202A5.283.500.761.242.742.26
EARNELLINGTON RE20180202A19.5813.029.4410.923.582.10
EARSAuris Medica20180202A71.2658.4245.8944.5212.5313.90
EASTEASTSIDE DIS20180202A289.90241.72213.39219.7528.3321.97
EATBrinker Inte20180202A7.728.233.554.474.693.76
EBAYeBay Inc20180202A2.514.36-0.851.135.213.23
EBFEnnis, Inc.20180202A36.5521.074.054.8317.0216.24
EBIXEbix Inc20180202A18.959.142.242.896.906.25
EBMTEagle Bancor20180202A387.06201.3079.53135.91121.7865.40
EBNDSPDR Bloombe20180202ETF7.324.44-3.02-2.967.477.40
EBSEmergent Bio20180202A28.6318.039.6511.658.386.38
EBSBMeridian Ban20180202A30.7431.6916.0415.2715.6516.41
EBTCEnterprise B20180202A94.7767.1264.6466.402.480.72
ECHiShares MSCI20180202ETF7.205.092.682.992.422.11
ECHOEcho Global20180202A31.4512.784.066.138.726.65
ECLEcolab, Inc.20180202A4.233.161.361.421.801.74
ECNSiShares MSCI20180202ETF135.5669.7257.7966.9411.932.79
ECOLUS Ecology,20180202A51.5926.319.9413.1016.3713.21
ECOMCHANNELADVIS20180202A94.9850.7513.8315.2336.9235.51
ECONColumbia Eme20180202ETF15.1910.627.088.413.542.21
ECPGEncore Capit20180202A27.0413.301.451.8511.8611.45
ECTECA Marcellu20180202A229.56179.05148.72148.7230.3230.32
EDConsolidated20180202A2.613.071.581.621.501.45
EDCDirexion Dai20180202ETF13.628.275.546.312.731.96
EDENiShares MSCI20180202ETF33.4529.8530.8828.71-1.031.14
EDITEditas Medic20180202A31.7928.3614.2011.4014.1616.97
EDIVSPDR S&P Eme20180202ETF19.8513.0112.6011.970.411.03
EDOGALPS Emergin20180202ETF28.9515.5610.4311.965.133.60
EDOWFirst Trust20180202ETF32.5418.7617.6518.311.110.45
EDUCEducational20180202A205.1399.2197.3273.141.8926.07
EDVVanguard Wor20180202ETF16.7011.6711.2910.530.391.14
EDZDirexion Dai20180202ETF13.3311.584.395.937.205.64
EEEl Paso Elec20180202A20.1513.520.873.8412.649.68
EEFTEuronet Worl20180202A13.618.502.764.115.744.38
EEHELEMENTS Lin20180202ETN412.62
EELVInvesco S&P20180202ETF16.2010.6210.2710.290.350.33
EEMiShares MSCI20180202ETF2.073.622.122.431.511.21
EEMAiShares MSCI20180202ETF16.1539.1828.3136.9310.872.25
EEMDAAM S&P Emer20180202ETF85.5741.4035.0840.616.310.79
EEMOInvesco S&P20180202ETF67.0155.7341.1753.6514.562.09
EEMSiShares MSCI20180202ETF30.0423.1016.9218.056.185.05
EEMViShares Edge20180202ETF7.734.723.613.741.100.98
EEMXSPDR MSCI Em20180202ETF66.4370.5159.6694.0210.85-23.51
EESWisdomTree U20180202ETF22.0812.508.029.164.473.34
EETProShares Ul20180202ETF31.6822.5318.3922.164.140.38
EEVProShares Tr20180202ETF27.4519.9219.2119.050.700.87
EEXEmerald Hold20180202A94.6941.3830.0734.0411.317.34
EFAiShares MSCI20180202ETF1.392.161.211.410.960.76
EFADProShares MS20180202ETF26.5728.5519.7119.578.848.98
EFASGlobal X MSC20180202ETF42.6135.2233.2933.001.922.22
EFAViShares Edge20180202ETF2.952.261.521.240.751.04
EFAXSPDR MSCI EA20180202ETF34.7528.3926.9627.251.431.14
EFCEllington Fi20180202A19.359.798.508.751.291.04
EFGiShares MSCI20180202ETF8.124.623.323.191.291.43
EFNLiShares MSCI20180202ETF32.2519.5919.3719.320.230.28
EFOProShares Ul20180202ETF32.2264.4162.4064.422.01-0.02
EFOIEnergy Focus20180202A443.78376.55358.81361.1617.7415.39
EFSCEnterprise F20180202A24.7216.502.494.0814.0112.42
EFUProShares Tr20180202ETF42.4336.1032.7435.743.360.36
EFViShares MSCI20180202ETF6.483.442.702.470.740.97
EFXEquifax, Inc20180202A7.003.600.580.903.012.70
EFZProShares Tr20180202ETF24.2716.3917.1815.64-0.790.75
EGANeGain Corpor20180202A106.13135.3926.3417.36109.05118.04
EGBNEagle Bancor20180202A27.7110.974.164.676.816.30
EGHT8x8, Inc. Co20180202A31.2418.276.706.7811.5711.50
EGLEEagle Bulk S20180202A30.2937.6718.9219.4018.7518.26
EGOEldorado Gol20180202A80.6163.9522.6326.7241.1837.23
EGOVNIC Inc20180202A38.2632.2621.5323.8310.738.43
EGPEastGroup Pr20180202A23.168.557.436.881.121.67
EGPTVanEck Vecto20180202ETF76.9642.0833.4736.218.615.86
EGRXEagle Pharma20180202A48.5729.6913.9318.2515.7611.45
EGYVaalco Energ20180202A141.95114.0274.4574.7339.5839.30
EHCEncompass He20180202A10.834.431.962.262.472.17
EHTHeHealth, Inc20180202A34.8317.301.517.4915.809.81
EIDOiShares MSCI20180202ETF3.633.121.201.061.912.05
EIGEmployers Ho20180202A26.8816.936.609.1410.337.80
EIGIEndurance In20180202A67.4755.0926.1027.1628.9827.93
EIGREiger BioPha20180202A122.1986.2727.4023.7658.8762.51
EIRLiShares MSCI20180202ETF42.2329.8622.7120.937.158.93
EISiShares MSCI20180202ETF37.6222.8820.0220.472.862.41
EIXEdison Inter20180202A4.962.210.000.292.211.92
EKSOEkso Bionics20180202A111.6673.2051.4149.7121.7914.78
ELThe Estee La20180202A8.555.862.202.983.652.88
ELDWisdomTree E20180202ETF22.5015.3615.2115.000.150.36
ELFe.l.f. Beaut20180202A27.6913.91-2.082.4916.0011.42
ELGXEndologix In20180202A31.4327.8425.9730.461.87-2.63
ELLOEllomay Capi20180202A1463.60
ELMDElectromed,20180202A107.47104.9696.5096.508.458.45
ELSEquity Lifes20180202A11.665.442.453.043.002.41
ELSEElectro-Sens20180202A365.47583.02494.26514.7588.7568.27
ELTKEltek Ltd20180202A370.13205.49155.39153.7950.1151.71
ELVTElevate Cred20180202A46.0022.686.355.6516.3317.03
ELYCallaway Gol20180202A9.967.542.773.464.774.08
EMAGVanEck Vecto20180202ETF183.61151.49151.49151.490.000.00
EMANeMagin Corpo20180202A386.57308.66186.60222.37122.0786.29
EMBiShares J.P.20180202ETF0.961.050.540.610.510.44
EMBHiShares Inte20180202ETF36.0938.3938.3938.390.000.00
EMCBWisdomTree E20180202ETF48.7129.3429.0229.020.320.32
EMCFEmclaire Fin20180202A415.7549.2349.2349.230.000.00
EMCGWisdomTree E20180202ETF30.3737.3741.4033.28-4.044.08
EMDVProShares MS20180202ETF46.0218.498.168.1510.3310.33
EMEEMCOR Group,20180202A13.426.02-0.161.056.184.97
EMFMGlobal X MSC20180202ETF54.7037.3357.5057.50-20.17-20.17
EMGFiShares Edge20180202ETF18.4913.1711.1610.892.002.28
EMHYiShares J.P.20180202ETF13.908.941.581.687.357.26
EMIFiShares Emer20180202ETF36.1226.7220.4024.156.322.57
EMIHXtrackers Em20180202ETF47.7676.6476.6476.640.000.00
EMKREmcore Corp20180202A81.7440.4923.3725.0417.1115.45
EMLEastern Comp20180202A145.0563.0360.7859.192.263.84
EMLCVanEck Vecto20180202ETF5.174.533.383.351.151.17
EMLPFirst Trust20180202ETF4.236.785.786.541.000.24
EMMSEmmis Commun20180202A140.19213.40104.14100.45109.26112.95
EMNEastman Chem20180202A12.239.375.446.213.933.07
EMPEntergy Miss20180202A45.3426.962.5116.8124.4410.15
EMQQEMQQ The Eme20180202ETF13.757.467.127.340.340.12
EMREmerson Elec20180202A4.492.731.121.141.601.59
EMSHProShares Sh20180202ETF41.3251.3451.3451.340.000.00
EMTLSPDR DoubleL20180202ETF24.6319.9119.6319.630.280.28
EMTYProShares De20180202ETF81.6530.1519.7427.7210.422.44
EMXEMX Royalty20180202A98.5785.1145.1349.9639.9835.15
EMXCiShares MSCI20180202ETF20.7011.146.065.605.085.54
ENBEnbridge, In20180202A2.902.530.470.952.051.57
ENBLENABLE MIDST20180202A20.5911.272.403.438.877.84
ENDPEndo Interna20180202A15.3013.843.444.1710.399.65
ENFRAlerian Ener20180202ETF40.0939.9226.2726.6513.6413.26
ENGENGlobal Cor20180202A584.56340.08320.21320.8519.8819.24
ENLCENLINK MIDST20180202A32.6122.735.398.0117.3414.72
ENORiShares MSCI20180202ETF40.7316.9611.3116.655.650.32
ENPHEnphase Ener20180202A58.1847.7516.2020.9731.5526.78
ENREnergizer Ho20180202A8.875.060.571.994.503.07
ENSEnerSys, Inc20180202A18.2410.055.316.504.753.55
ENSGThe Ensign G20180202A29.2415.713.734.6611.9811.05
ENSVEnservco Cor20180202A49.2769.2962.2067.767.101.53
ENTGlobal Eagle20180202A54.3438.271.856.4636.4231.80
ENTAEnanta Pharm20180202A46.5327.7012.4017.4715.3010.22
ENTGEntegris Inc20180202A17.3416.935.145.4511.7811.47
ENTRERShares Ent20180202ETF26.357.106.896.920.210.18
ENVENVESTNET, I20180202A21.648.973.503.995.474.98
ENVAEnova Intern20180202A57.3149.9912.9420.7537.0429.24
ENZEnzo Biochem20180202A36.0622.693.757.1918.9415.50
ENZLiShares Trus20180202ETF60.4140.3321.3822.4818.9617.86
EOGEOG Resource20180202A5.413.930.651.813.282.11
EPAMEPAM SYSTEMS20180202A22.4912.568.839.803.732.76
EPAYBottomline T20180202A31.4120.87-7.044.1427.9116.73
EPCEdgewell Per20180202A9.144.171.001.583.172.59
EPDEnterprise P20180202A3.753.13-0.980.074.113.05
EPHEiShares MSCI20180202ETF15.757.714.404.993.312.72
EPIWisdomTree I20180202ETF3.674.171.281.742.902.46
EPIXESSA Pharma20180202A358.53242.74156.59156.5986.1686.16
EPMEvolution Pe20180202A84.9428.2819.9022.988.385.30
EPOLiShares MSCI20180202ETF5.343.520.871.532.641.99
EPPiShares MSCI20180202ETF2.212.060.590.991.461.06
EPREPR Properti20180202A8.295.250.680.804.574.44
EPRFInnovator S&20180202ETF108.8659.1553.4953.495.665.66
EPSWisdomTree U20180202ETF9.975.596.365.44-0.770.15
EPUiShares MSCI20180202ETF20.2014.457.7410.156.714.31
EPVProShares Ul20180202ETF65.6546.1940.6741.025.525.17
EPZMEpizyme, Inc20180202A55.2736.436.007.4530.4328.98
EQALInvesco Russ20180202ETF19.2718.1312.0014.496.133.64
EQBKEquity Bancs20180202A33.1516.768.4610.188.306.58
EQCEquity Commo20180202A4.263.751.281.142.472.61
EQIXEquinix, Inc20180202A16.548.154.034.814.123.33
EQLALPS Equal S20180202ETF15.7414.6914.6614.710.03-0.02
EQMEQM Midstrea20180202A23.288.585.266.413.322.17
EQREquity Resid20180202A5.112.961.071.281.891.69
EQRRProShares Eq20180202ETF90.5649.2953.5554.30-4.26-5.00
EQSEquus Total20180202A172.91260.28232.46232.4627.8227.82
EQTEQT CORP20180202A6.213.550.710.922.842.63
EQWLInvesco S&P20180202ETF23.3510.001.781.408.218.59
ERAERA GROUP IN20180202A81.6941.1621.7523.1219.4118.04
ERFEnerplus Cor20180202A9.267.192.423.024.774.16
ERIEldorado Res20180202A23.2714.017.968.446.055.57
ERIEErie Indemni20180202A78.7125.8016.1019.339.706.47
ERIIEnergy Recov20180202A31.9335.6122.7220.0612.8915.55
ERMEquityCompas20180202ETF19.227.788.588.58-0.81-0.81
EROSEROS INTERNA20180202A47.8640.2920.7121.2619.5719.02
ERUSiShares MSCI20180202ETF4.923.680.691.033.002.65
ERXDirexion Dai20180202ETF6.003.95-0.340.694.293.26
ERYDirexion Dai20180202ETF12.3310.301.793.728.516.58
ESEversource E20180202A3.442.531.041.071.491.47
ESBKElmira Savin20180202A51.4136.6635.9936.660.670.00
ESCAEscalade Inc20180202A201.2184.355.4333.0478.9251.31
ESEESCO Technol20180202A34.9913.402.232.0411.1711.36
ESEAEuroseas Ltd20180202A223.00131.39107.53107.2023.8624.19
ESGFlexShares T20180202ETF10.357.757.667.460.090.29
ESGDiShares Trus20180202ETF12.088.8710.748.29-1.870.58
ESGEiShares, Inc20180202ETF20.8212.089.0310.943.041.14
ESGGFlexShares S20180202ETF9.754.911.173.213.741.70
ESGNColumbia Sus20180202ETF107.0456.7156.7156.710.000.00
ESGREnstar Group20180202A92.7635.0424.6821.629.3612.42
ESGSColumbia Sus20180202ETF45.8844.8445.0045.07-0.16-0.23
ESGUiShares Trus20180202ETF10.206.647.207.19-0.55-0.54
ESLTElbit System20180202A37.2517.516.6511.5810.865.93
ESNTEssent Group20180202A10.806.67-0.370.987.055.69
ESPEspey Mfg. &20180202A134.9898.4898.3898.380.100.10
ESPREsperion The20180202A39.4427.1112.6514.0714.4713.04
ESQEsquire Fina20180202A365.56217.47186.05186.8831.4130.59
ESRTEMPIRE STATE20180202A5.639.796.106.393.703.40
ESSEssex Proper20180202A16.527.312.313.125.004.19
ESSAESSA Bancorp20180202A106.7153.6445.6146.508.037.14
ESTEEarthstone E20180202A57.8427.2812.6615.0014.6112.27
ESXBCommunity Ba20180202A114.9455.1668.3745.30-13.209.87
ETFCE*Trade Fina20180202A5.093.601.081.482.522.11
ETHEthan Allen20180202A32.7919.437.768.2711.6711.16
ETHOETF Managers20180202ETF40.9229.3525.5226.213.833.14
ETMEntercom Com20180202A46.5832.879.9915.2322.8817.70
ETNEaton Corpor20180202A4.525.283.283.212.002.07
ETREntergy Corp20180202A6.753.591.641.811.961.78
ETSYEtsy, Inc.20180202A6.087.520.52-0.086.997.60
EUDGWisdomTree E20180202ETF19.8233.4233.3733.420.050.00
EUDVProShares MS20180202ETF42.1352.4242.0142.0110.4110.41
EUFNiShares MSCI20180202ETF4.025.074.033.541.061.56
EUMProShares Tr20180202ETF6.925.673.173.752.501.91
EUMViShares Edge20180202ETF16.979.845.015.024.824.82
EURLDirexion Dai20180202ETF17.5312.0016.6510.96-4.651.04
EURNEURONAV NV20180202A60.2343.7234.4136.039.317.52
EURZXtrackers Eu20180202ETF128.5371.5871.5871.580.000.00
EUSAiShares MSCI20180202ETF9.036.474.813.451.663.02
EUSCWisdomTree E20180202ETF15.3914.6212.7112.431.902.18
EVEaton Vance20180202A7.804.220.941.373.282.86
EVAEnviva Partn20180202A52.4955.5031.8936.0423.6119.46
EVBGEverbridge,20180202A31.1217.735.198.9312.548.80
EVBNEvans Bancor20180202A387.84138.75130.46137.718.291.03
EVCEntravision20180202A77.2950.0926.0628.5324.0321.56
EVFMEvofem Biosc20180202A165.96127.53125.11125.152.422.38
EVGNEVOGENE LTD.20180202A477.01526.85443.64480.2483.2146.62
EVHEvolent Heal20180202A36.0528.9613.8411.7315.1217.20
EVIEVI Industri20180202A129.0786.0656.7164.8229.3521.25
EVKEver-Glory I20180202A455.31444.23376.92376.9267.3067.30
EVOKEvoke Pharma20180202A169.33114.2650.1887.7664.0826.49
EVOLEvolving Sys20180202A164.89145.64129.26129.2616.3816.38
EVREvercore Inc20180202A13.087.142.903.764.243.38
EVRIEveri Holdin20180202A15.7415.348.439.686.935.67
EVTCEVERTEC, INC20180202A37.8315.186.866.588.328.60
EVXVanEck Vecto20180202ETF76.7474.3473.7374.340.610.00
EWEdwards Life20180202A11.315.982.373.193.612.79
EWAiShares MSCI20180202ETF4.264.111.051.713.062.40
EWBCEast-West Ba20180202A12.177.090.390.666.706.43
EWCiShares MSCI20180202ETF3.473.461.352.062.101.39
EWDiShares MSCI20180202ETF5.243.761.132.032.631.73
EWGiShares MSCI20180202ETF2.942.820.700.972.111.84
EWGSiShares MSCI20180202ETF21.4714.9014.4914.160.410.74
EWHiShares MSCI20180202ETF3.863.630.811.052.822.58
EWIiShares MSCI20180202ETF3.002.570.260.342.302.22
EWJiShares MSCI20180202ETF1.602.531.321.491.211.04
EWKiShares MSCI20180202ETF22.8111.577.898.043.673.53
EWLiShares MSCI20180202ETF2.812.400.911.391.501.01
EWMiShares MSCI20180202ETF3.042.440.570.591.871.85
EWMCInvesco S&P20180202ETF54.8731.2630.1429.681.131.58
EWNiShares MSCI20180202ETF3.863.541.232.092.311.46
EWOiShares MSCI20180202ETF8.613.771.902.871.870.89
EWPiShares MSCI20180202ETF2.912.711.111.261.601.45
EWQiShares MSCI20180202ETF3.152.991.231.401.761.59
EWREInvesco S&P20180202ETF21.707.97-27.38-27.4335.3535.40
EWSiShares MSCI20180202ETF3.894.650.061.724.602.94
EWSCInvesco S&P20180202ETF118.1673.8472.7572.321.091.52
EWTiShares MSCI20180202ETF2.632.47-0.13-0.172.612.64
EWUiShares MSCI20180202ETF2.752.600.981.571.621.03
EWUSiShares MSCI20180202ETF59.9441.9737.4437.444.544.54
EWVProShares Tr20180202ETF89.19192.91206.66195.96-13.75-3.05
EWWiShares MSCI20180202ETF1.923.171.301.701.871.50
EWXSPDR S&P Eme20180202ETF10.256.974.815.292.161.69
EWYiShares MSCI20180202ETF1.421.930.710.871.231.06
EWZiShares MSCI20180202ETF2.233.972.062.401.921.60
EWZSiShares MSCI20180202ETF27.5732.0621.4224.7410.647.32
EXASExact Scienc20180202A15.899.715.545.454.174.27
EXCExelon Corpo20180202A2.754.272.672.981.601.30
EXELExelixis Inc20180202A9.776.372.422.613.953.76
EXFOEXFO INC.20180202A153.34114.96-19.02-19.02133.97133.97
EXIiShares Glob20180202ETF19.3412.2011.2811.300.920.90
EXKEndeavour Si20180202A43.8135.4611.3210.2324.1125.20
EXLSExlService H20180202A33.589.264.095.655.173.61
EXPEagle Materi20180202A17.477.132.883.574.253.56
EXPDExpeditors I20180202A7.074.101.071.323.032.78
EXPEExpedia Grou20180202A7.147.010.632.136.394.89
EXPOExponent Inc20180202A66.4429.5015.8618.0913.6411.41
EXPRExpress, Inc20180202A15.0211.683.313.528.378.15
EXRExtra Space20180202A7.644.251.171.493.092.76
EXTNExterran Cor20180202A31.5319.117.9410.3011.178.81
EXTRExtreme Netw20180202A8.168.172.172.886.005.29
EYENational Vis20180202A61.9046.7032.8530.3213.8516.38
EYEGEyegate Phar20180202A134.2692.3669.8671.2022.5021.16
EYENEyenovia, In20180202A213.59133.98118.12127.3715.866.61
EYESSecond Sight20180202A68.1158.9127.1334.4631.7824.45
EYLDCambria Emer20180202ETF55.0589.7490.7190.71-0.97-0.97
EZAiShares MSCI20180202ETF16.718.254.605.913.642.34
EZJProShares Ul20180202ETF79.9545.8445.9945.86-0.16-0.03
EZMWisdomTree U20180202ETF19.539.615.386.164.223.44
EZPWEzcorp Inc20180202A41.3332.546.916.1425.6326.40
EZUiShare MSCI20180202ETF2.211.860.660.861.201.00
FFord Motor C20180202A9.328.243.024.115.224.12
FAARFirst Trust20180202ETF11.188.718.538.530.180.18
FABFirst Trust20180202ETF25.1122.8318.3220.784.512.06
FADFirst Trust20180202ETF32.0912.7312.3011.630.431.10
FAFFirst Americ20180202A8.794.071.581.932.502.14
FALNiShares Fall20180202ETF17.9610.809.669.461.141.34
FANFirst Trust20180202ETF9.9617.3214.6017.812.72-0.48
FANGDiamondback20180202A12.905.492.372.583.122.91
FARMFarmer Bros20180202A43.4930.1712.3112.5617.8517.60
FAROFaro Technol20180202A47.8925.3114.5016.0310.819.29
FASDirexion Dai20180202ETF6.843.791.701.632.102.16
FASTFastenal Co20180202A6.173.951.480.912.473.04
FATFAT Brands I20180202A214.77120.38117.69117.692.692.69
FATEFate Therape20180202A54.1929.55-1.08-0.4630.6330.02
FAUSFirst Trust20180202ETF61.43
FAZDirexion Dai20180202ETF10.139.393.013.676.395.73
FBFacebook, In20180202A2.231.971.401.220.580.75
FBCFlagstar Ban20180202A23.2210.644.926.255.724.39
FBHSFORTUNE BRAN20180202A10.834.261.222.203.012.06
FBIOFortress Bio20180202A111.90159.6973.50131.6586.1928.04
FBIZFirst Busine20180202A136.2974.0266.5970.827.433.20
FBKFB Financial20180202A47.8019.692.777.1916.9212.50
FBMFoundation B20180202A69.4314.765.477.069.307.71
FBMSFirst Bancsh20180202A45.0028.8522.6623.456.185.39
FBNCFirst Bancor20180202A27.2419.745.379.3514.3710.39
FBNDFidelity Tot20180202ETF18.0010.258.789.301.480.95
FBPFirst BanCor20180202A17.8041.5635.6136.076.115.66
FBSSFauquier Ban20180202A232.68139.17205.77205.77-66.60-66.60
FBTFirst Trust20180202ETF14.549.046.316.862.722.17
FBZFirst Trust20180202ETF53.6185.7569.7782.6315.993.13
FCFranklin Cov20180202A54.6431.7112.5513.0019.1618.71
FCAFirst Trust20180202ETF188.37114.21108.07108.616.145.60
FCANFirst Trust20180202ETF18.6815.2515.0815.240.160.00
FCAPFirst Capita20180202A113.52100.25100.25100.250.000.00
FCAUFIAT CHRYSLE20180202A4.456.38-7.42-2.8013.809.16
FCBCFirst Commun20180202A550.93108.3767.3269.4841.0638.90
FCCOFirst Commun20180202A362.6855.9037.7433.5018.1622.40
FCCY1st Constitu20180202A80.97195.07193.19195.091.88-0.03
FCEFFirst Trust20180202ETF47.2831.7831.7331.520.050.25
FCELFuelCell Ene20180202A61.2862.6028.6430.4033.9632.20
FCFFirst Common20180202A7.416.770.371.316.405.51
FCFSFirstCash, I20180202A14.387.863.543.374.334.49
FCGFirst Trust20180202ETF8.576.031.984.254.051.78
FCNFTI Consulti20180202A14.816.952.833.604.123.35
FCOMFidelity MSC20180202ETF27.3126.7113.7813.8112.9312.90
FCORFidelity Cor20180202ETF20.4814.0112.8112.801.191.20
FCPTFour Corners20180202A13.166.432.232.954.203.48
FCVTFirst Trust20180202ETF12.697.836.997.010.840.82
FCXFreeport-McM20180202A5.504.860.901.603.963.26
FDBCFidelity D &20180202A743.43609.04609.04609.040.000.00
FDDFirst Trust20180202ETF10.558.128.185.75-0.062.37
FDEFFirst Defian20180202A92.3554.6342.4644.4612.1710.17
FDISFidelity MSC20180202ETF15.049.425.655.843.763.58
FDIVFirst Trust20180202ETF9.343.25-3.49-2.656.896.05
FDLFirst Trust20180202ETF4.013.842.812.481.041.37
FDLOFidelity Low20180202ETF13.4312.8012.0312.090.770.71
FDMFirst Trust20180202ETF16.958.098.158.11-0.06-0.01
FDMOFidelity Mom20180202ETF22.1722.4720.7921.301.681.17
FDNFirst Trust20180202ETF6.993.963.093.020.880.96
FDPFresh Del Mo20180202A16.6112.123.384.668.747.46
FDRRFidelity Div20180202ETF12.857.525.486.832.030.69
FDSFactset Rese20180202A22.048.763.304.465.464.30
FDTFirst Trust20180202ETF22.0510.786.929.173.861.61
FDTSFirst Trust20180202ETF135.51139.76139.68139.680.080.08
FDUSFidus Invest20180202A22.8217.7012.4113.055.304.66
FDVVFidelity Hig20180202ETF17.5912.949.409.773.543.17
FDXFedEx Corpor20180202A7.994.482.092.682.391.80
FEFirstEnergy20180202A3.393.160.130.723.032.44
FEIMFrequency El20180202A738.40525.31530.54530.54-5.22-5.22
FELEFranklin Ele20180202A31.4018.378.408.389.969.99
FEMFirst Trust20180202ETF12.276.806.836.25-0.030.55
FEMBFirst Trust20180202ETF17.7311.118.048.133.072.98
FEMSFirst Trust20180202ETF25.4213.159.4710.443.682.71
FENCFennec Pharm20180202A131.56224.8332.3429.53192.49195.30
FENYFidelity MSC20180202ETF6.186.832.625.434.221.40
FEPFirst Trust20180202ETF14.519.608.228.861.390.75
FETFORUM ENERGY20180202A34.0523.7712.1114.7111.669.07
FEUZFirst Trust20180202ETF64.5829.6829.6429.640.040.05
FEXFirst Trust20180202ETF4.933.312.852.940.470.37
FEYEFireEye, Inc20180202A7.1414.5110.035.924.498.60
FEZSPDR EURO ST20180202ETF2.392.100.410.631.691.47
FFFuture Fuel20180202A35.7521.765.577.5916.1914.17
FFBCFirst Financ20180202A26.1219.204.084.0515.1215.15
FFBWFFBW, Inc. C20180202A53.2237.0433.6233.623.423.42
FFGFBL Financia20180202A59.1830.9523.5324.047.436.91
FFHGFormula Foli20180202ETF52.8421.9223.0023.00-1.07-1.07
FFHLFuwei Films20180202A321.99437.03350.72387.4186.3149.62
FFICFlushing Fin20180202A38.7518.809.349.149.459.65
FFINFirst Financ20180202A20.8014.424.035.0910.399.33
FFIUUVA Unconstr20180202ETF52.6121.7221.7221.720.000.00
FFIVF5 Networks20180202A7.2132.21-1.3230.3833.531.83
FFNWFirst Financ20180202A139.4970.1266.0564.894.065.23
FFRFirst Trust20180202ETF26.3727.7821.7324.516.043.27
FFSGFormulaFolio20180202ETF56.1524.4324.4324.430.000.00
FFTGFormulaFolio20180202ETF40.0426.7426.2926.290.440.44
FFTIFormulaFolio20180202ETF32.69141.9975.16134.9766.837.02
FFTYInnovator IB20180202ETF8.695.274.494.720.770.55
FFWMFirst Founda20180202A19.8419.704.986.6514.7113.05
FGFGL Holdings20180202A18.9712.262.273.629.998.65
FGBIFIRST GUARAN20180202A340.39100.6958.2754.8342.4245.86
FGDFirst Trust20180202ETF8.699.978.978.931.001.04
FGENFibroGen, In20180202A31.0915.515.695.629.829.90
FGMFirst Trust20180202ETF22.6215.7414.1414.191.601.55
FHBFirst Hawaii20180202A12.817.281.802.405.484.88
FHKFirst Trust20180202ETF35.7819.95-3.3718.0123.321.94
FHLCFidelity MSC20180202ETF7.464.865.615.40-0.75-0.55
FHNFirst Horizo20180202A5.084.430.180.774.253.67
FIFRANKS INTER20180202A16.0213.934.624.889.309.04
FIBKFirst Inters20180202A23.4213.937.587.166.366.78
FIBRiShares Edge20180202ETF16.8510.0610.0610.060.000.00
FICOFair Isaac C20180202A30.3416.436.299.3810.137.04
FIDIFidelity Int20180202ETF51.8849.2032.6346.7316.572.47
FIDUFidelity MSC20180202ETF12.088.585.645.742.942.84
FIEEFI Enhanced20180202ETN150.6444.7942.2041.542.593.25
FIHDUBS AG FI En20180202ETN74.8745.3143.0643.742.251.58
FILLiShares MSCI20180202ETF78.5852.0040.3250.5811.681.42
FINXGlobal X Fun20180202ETF19.7712.016.946.905.075.11
FISFidelity Nat20180202A5.023.350.750.952.602.39
FISIFinancial In20180202A54.3649.9249.0148.860.911.06
FISVFiserv Inc20180202A7.914.552.012.142.542.41
FITFitbit, Inc.20180202A19.2116.934.535.2612.3811.65
FITBFifth Third20180202A3.103.651.901.561.762.11
FIVAFidelity Int20180202ETF44.8132.7028.7928.833.913.87
FIVEFive Below,20180202A11.675.37-0.62-0.115.995.48
FIVNFIVE9, INC.20180202A21.1713.437.119.066.324.36
FIWFirst Trust20180202ETF16.239.749.239.170.510.57
FIXComfort Syst20180202A25.5712.040.881.7111.1610.33
FIXDFirst Trust20180202ETF17.9312.119.9910.112.122.01
FIZZNational Bev20180202A24.4416.134.158.0211.988.11
FJPFirst Trust20180202ETF33.8319.1917.0217.412.161.78
FKOFirst Trust20180202ETF72.45128.33111.35111.3516.9816.98
FKUFirst Trust20180202ETF24.9118.464.804.8313.6613.63
FLFoot Locker,20180202A5.733.270.520.442.762.84
FLAGFLAG-Forensi20180202ETF67.5224.97-17.57-15.9042.5340.86
FLATiPath US Tre20180202ETF484.90270.58270.58270.580.000.00
FLAUFranklin FTS20180202ETF46.1616.15-6.69-6.6922.8422.84
FLBRFranklin FTS20180202ETF14.0813.04-0.266.3913.296.65
FLCAFranklin FTS20180202ETF21.400.000.000.000.000.00
FLCHFranklin FTS20180202ETF18.1311.4013.756.36-2.355.04
FLCOFranklin Lib20180202ETF12.311.801.801.800.000.00
FLDMFluidigm Cor20180202A66.8852.3025.6429.5826.6622.73
FLEEFranklin FTS20180202ETF16.7120.3619.7520.360.610.00
FLEHFranklin FTS20180202ETF25.79
FLEUBarclays ETN20180202ETN55.2324.7825.8224.46-1.040.32
FLEXFlex Ltd. Or20180202A5.705.550.860.874.684.68
FLFRFranklin FTS20180202ETF20.3118.757.8318.7510.920.00
FLGBFranklin FTS20180202ETF17.45
FLGECredit Suiss20180202ETN20.1419.0117.9318.601.080.41
FLGRFranklin FTS20180202ETF16.5515.304.7415.3410.57-0.04
FLGTFulgent Gene20180202A480.30116.11227.8225.67-111.7190.44
FLHKFranklin FTS20180202ETF35.1329.0829.0829.080.000.00
FLICFirst of Lon20180202A53.2227.0417.2017.829.849.21
FLIRFlir Systems20180202A6.667.761.58-0.886.188.64
FLIYFranklin FTS20180202ETF20.0820.3915.2917.135.103.26
FLJHFranklin FTS20180202ETF66.30110.80110.80110.800.000.00
FLJPFranklin FTS20180202ETF14.8849.7238.5938.5911.1211.12
FLKRFranklin FTS20180202ETF27.6835.3444.3035.34-8.960.00
FLLFull House R20180202A160.78102.996.019.1096.9893.89
FLLVFranklin Lib20180202ETF58.6149.0949.0949.090.000.00
FLMFirst Trust20180202ETF59.63140.22140.22140.220.000.00
FLMBFranklin Lib20180202ETF110.90
FLMIFranklin Lib20180202ETF43.4032.5932.5932.590.000.00
FLMXFranklin FTS20180202ETF146.9756.4356.4356.430.000.00
FLNFirst Trust20180202ETF24.309.969.209.230.760.73
FLOFlowers Food20180202A6.044.330.671.123.663.22
FLOTiShares Floa20180202ETF1.991.321.221.220.100.10
FLOWSPX FLOW, In20180202A19.2211.023.164.007.867.02
FLQDFranklin Lib20180202ETF40.7534.3634.3634.360.000.00
FLQEFranklin Lib20180202ETF16.0319.034.4315.3214.593.70
FLQGFranklin Lib20180202ETF28.6512.9211.8712.921.050.00
FLQHFranklin Lib20180202ETF52.8032.3324.4624.467.877.87
FLQLFranklin Lib20180202ETF24.0280.4790.5992.62-10.13-12.15
FLQMFranklin Lib20180202ETF24.17413.30388.87395.8524.4317.45
FLQSFranklin Lib20180202ETF25.44110.2399.1899.1811.0511.05
FLRFluor Corpor20180202A6.933.171.081.172.092.01
FLRNSPDR Bloombe20180202ETF3.252.512.472.470.040.04
FLRTPacific Glob20180202ETF26.2516.6317.1417.01-0.51-0.38
FLSFlowserve Co20180202A7.693.370.370.783.002.59
FLTFleetCor Tec20180202A15.607.732.813.484.924.25
FLTBFidelity Lim20180202ETF18.3613.3611.8511.821.511.54
FLTRVanEck Vecto20180202ETF3.948.282.774.615.513.66
FLTWFranklin FTS20180202ETF83.8881.1781.1781.170.000.00
FLWS1-800-FLOWER20180202A54.2241.9210.7312.2931.1929.63
FLXNFlexion Ther20180202A26.2615.802.984.5112.8211.29
FLXSFlexsteel In20180202A125.3959.9149.3150.4810.609.43
FMiShares MSCI20180202ETF9.849.604.147.125.452.48
FMAOFarmers & Me20180202A211.63116.0478.4894.0537.5622.00
FMATFidelity MSC20180202ETF9.508.254.174.124.084.13
FMBFirst Trust20180202ETF6.285.684.884.960.800.72
FMBHFirst Mid Ba20180202A84.7149.5936.6637.2312.9412.36
FMBIFirst Midwes20180202A11.047.592.122.455.475.14
FMCFMC Corporat20180202A6.819.393.654.815.744.58
FMCIForum Merger20180202A57.2532.4032.3732.370.030.03
FMFFirst Trust20180202ETF35.4119.1719.1719.170.000.00
FMHIFirst Trust20180202ETF196.7553.0253.0253.020.000.00
FMKFirst Trust20180202ETF17.9214.7514.7514.750.000.00
FMNBFarmers Nati20180202A84.0047.7441.9842.395.765.35
FNFabrinet20180202A10.315.710.432.025.283.68
FNBF.N.B. Corp20180202A7.005.951.321.924.634.03
FNCLFidelity MSC20180202ETF5.763.863.513.610.340.25
FNDFloor & Deco20180202A15.767.553.223.934.333.63
FNDASchwab Funda20180202ETF10.247.257.147.110.110.13
FNDBSchwab Funda20180202ETF15.5316.4214.8314.321.592.10
FNDCSchwab Funda20180202ETF10.593.612.913.080.700.53
FNDESchwab Funda20180202ETF8.406.512.071.964.454.56
FNDFSchwab Funda20180202ETF6.603.212.672.860.540.35
FNDXSchwab Funda20180202ETF5.414.304.304.290.000.02
FNFFidelity Nat20180202A4.414.171.521.442.642.72
FNGDMicroSectors20180202ETN332.73330.51135.64136.16194.87194.34
FNGUMicroSectors20180202ETN45.1439.0130.6634.388.354.63
FNHCFedNat Holdi20180202A234.0684.9239.9342.6444.9942.29
FNIFirst Trust20180202ETF13.0610.2711.6410.84-1.38-0.58
FNJNFinjan Holdi20180202A111.6265.1935.1238.4430.0726.75
FNKFirst Trust20180202ETF39.809.799.839.83-0.04-0.04
FNKOFunko, Inc.20180202A33.1527.1516.2216.6210.9310.53
FNLCFirst Bancor20180202A98.5083.8671.4072.6312.4611.23
FNVFranco-Nevad20180202A5.864.061.021.643.042.42
FNWBFirst Northw20180202A45.17247.1632.3432.34214.82214.82
FNXFirst Trust20180202ETF18.0810.649.689.650.961.00
FNYFirst Trust20180202ETF35.7320.5819.9820.250.600.33
FOEFerro Corpor20180202A11.516.340.181.186.165.16
FOLDAmicus Thera20180202A7.4912.075.325.616.766.47
FONRFonar Corpor20180202A88.9183.7829.5934.3154.1949.48
FORForestar Gro20180202A27.4616.885.146.4811.7510.40
FORDForward Indu20180202A133.20118.0819.9632.5898.1285.50
FORKFuling Globa20180202A158.08104.4859.1469.3845.3435.10
FORMFormFactor I20180202A45.6122.888.173.6314.7119.24
FORRForrester Re20180202A88.4944.5330.3930.9614.1513.57
FOSLFossil Group20180202A13.3616.76-1.070.0217.8316.75
FOXFox Corporat20180202A2.902.922.010.300.912.61
FOXAFox Corporat20180202A2.803.44-0.590.444.033.01
FOXFFox Factory20180202A23.7723.1212.9115.7310.227.40
FPAFirst Trust20180202ETF71.3225.4815.0514.9010.4310.59
FPAYFlexShopper,20180202A755.15
FPEFirst Trust20180202ETF5.174.363.303.481.070.88
FPEIFirst Trust20180202ETF7.917.035.075.071.951.95
FPHFive Point H20180202A50.4724.9714.6814.5810.2910.39
FPIFarmland Par20180202A16.8412.212.192.7010.029.51
FPRXFive Prime T20180202A31.2314.293.434.9410.879.35
FPXFirst Trust20180202ETF5.343.902.892.991.010.91
FPXIFirst Trust20180202ETF44.7959.8453.4653.866.385.98
FQALFidelity Qua20180202ETF12.5310.099.429.640.670.45
FRFirst Indust20180202A3.754.190.211.083.993.12
FRAKVanEck Vecto20180202ETF34.3020.9119.9120.531.000.38
FRANFrancesca''s20180202A18.6018.801.342.1317.4616.67
FRBAFirst Bank20180202A76.7951.0247.2848.293.742.74
FRBKRepublic Fir20180202A62.4885.95-12.74-2.1898.6988.13
FRCFirst Republ20180202A7.444.332.082.512.261.83
FRDFriedman Ind20180202A85.83112.1962.8577.1949.3435.00
FRELFidelity MSC20180202ETF12.7813.305.1810.178.133.13
FRGIFiesta Resta20180202A36.7433.273.234.8930.0428.38
FRIFirst Trust20180202ETF6.435.163.183.781.981.39
FRMEFirst Mercha20180202A27.0120.436.837.9513.6012.48
FROFrontline Lt20180202A22.9918.8011.7811.396.977.36
FRPHFRP Holdings20180202A183.61119.3298.02102.4221.3016.90
FRPTFreshpet, In20180202A44.9317.787.587.7610.2110.03
FRTFederal Real20180202A13.897.252.453.294.813.96
FRTAForterra, In20180202A47.1035.822.288.7433.5427.08
FSBFranklin Fin20180202A36.4228.2612.4313.5215.8314.74
FSBCFSB Bancorp,20180202A310.73308.48254.79254.7953.7053.70
FSBWFS Bancorp,20180202A178.8973.6266.1766.227.457.41
FSCTForeScout Te20180202A57.1627.5613.0714.7214.5012.84
FSFGFirst Saving20180202A74.6772.6270.1070.102.512.51
FSIFlexible Sol20180202A175.7288.4777.9080.3810.568.09
FSLRFirst Solar,20180202A12.906.634.243.722.402.91
FSMFORTUNA Silv20180202A21.8722.561.544.2621.0918.34
FSPFranklin Str20180202A19.5250.710.071.6050.6349.26
FSSFederal Sign20180202A18.338.282.833.425.454.86
FSTAFidelity MSC20180202ETF14.908.646.186.112.462.53
FSTRFoster (Lb)20180202A88.0460.2225.0340.1935.2020.03
FSVFirstService20180202A29.1819.388.328.5011.0710.88
FSZFirst Trust20180202ETF20.4018.5917.5718.511.030.08
FTAFirst Trust20180202ETF4.623.623.053.220.570.40
FTAGFirst Trust20180202ETF30.9728.7828.7828.780.000.00
FTAIFortress Tra20180202A18.8115.0310.189.164.855.86
FTCFirst Trust20180202ETF10.765.994.675.061.320.93
FTCSFirst Trust20180202ETF8.805.774.554.441.231.33
FTECFidelity MSC20180202ETF2.422.992.572.330.420.66
FTEKFuel Tech, I20180202A216.09102.1992.1394.1310.068.06
FTFTFuture FinTe20180202A130.36154.55141.80132.8312.7421.72
FTGCFirst Trust20180202ETF12.767.006.116.280.890.72
FTHIFirst Trust20180202ETF18.6521.7221.8621.87-0.13-0.15
FTITechnipFMC p20180202A3.183.160.260.712.922.46
FTKFlotek Indus20180202A20.1218.354.836.2713.5212.08
FTLBFirst Trust20180202ETF24.7716.4716.6416.51-0.17-0.04
FTLSFirst Trust20180202ETF10.7217.7816.8316.670.951.11
FTNTFortinet, In20180202A6.598.411.572.036.856.39
FTRFrontier Com20180202A15.6920.918.716.6512.2014.27
FTRIFirst Trust20180202ETF65.2141.3041.4640.29-0.161.01
FTSFortis Inc.20180202A4.124.802.792.942.011.86
FTSDFranklin Lib20180202ETF12.8110.5910.5210.520.070.07
FTSIFTS Internat20180202A15.8511.654.566.797.104.88
FTSLFirst Trust20180202ETF3.112.281.891.840.390.43
FTSMFirst Trust20180202ETF1.771.221.061.060.160.15
FTVFortive Corp20180202A6.863.671.561.892.111.79
FTXDFirst Trust20180202ETF22.5411.6613.5511.66-1.890.00
FTXGFirst Trust20180202ETF78.2053.5153.5153.510.000.00
FTXHFirst Trust20180202ETF37.1127.949.4827.9418.460.00
FTXLFirst Trust20180202ETF71.0448.4948.0846.720.411.77
FTXNFirst Trust20180202ETF57.1049.0042.0043.227.005.78
FTXOFirst Trust20180202ETF18.6812.5610.7611.211.811.36
FTXRFirst Trust20180202ETF14.3022.3219.9720.042.352.28
FUDE-TRACS UBS20180202ETN135.6436.8836.8836.880.000.00
FULH.B. Fuller20180202A10.294.621.772.362.852.26
FULTFulton Finan20180202A31.6320.887.256.5513.6314.33
FUNCedar Fair,20180202A28.2211.9711.4413.540.53-1.57
FUNCFirst United20180202A98.9545.4739.4939.495.995.99
FUNDSprott Focus20180202A40.9130.9824.3727.786.613.19
FUSBFirst US Ban20180202A65.5942.7841.6841.681.111.11
FUTProShares Ma20180202ETF24.1022.5922.5922.590.000.00
FUTYFidelity MSC20180202ETF7.224.773.934.190.840.58
FUVArcimoto, In20180202A816.56150.76-24.28-24.28175.03175.03
FVFirst Trust20180202ETF11.508.916.836.742.082.17
FVALFidelity Val20180202ETF18.0913.0112.2412.450.770.56
FVCFirst Trust20180202ETF20.6112.8311.6611.791.171.04
FVDFirst Trust20180202ETF4.253.543.142.940.400.60
FVEFive Star Se20180202A337.57230.82158.85158.8571.9871.98
FVLFirst TrustV20180202ETF16.088.697.608.261.090.43
FWDBAdvisorShare20180202ETF120.8994.8792.7392.732.142.14
FWONALiberty Medi20180202A25.5227.854.936.7322.9221.13
FWONKLiberty Medi20180202A14.577.653.333.974.323.68
FWRDForward Air20180202A23.1111.933.515.578.426.36
FXDFirst Trust20180202ETF8.397.406.907.120.500.28
FXGFirst Trust20180202ETF6.864.053.153.290.900.76
FXHFirst Trust20180202ETF8.464.953.534.131.420.82
FXIiShares Chin20180202ETF2.012.130.350.711.791.42
FXLFirst Trust20180202ETF6.594.414.153.760.260.65
FXNFirst Trust20180202ETF8.866.662.372.494.294.17
FXOFirst Trust20180202ETF7.155.244.844.780.410.47
FXPProShares Ul20180202ETF10.3918.1321.9824.17-3.85-6.04
FXRFirst Trust20180202ETF8.395.654.524.711.130.93
FXUFirst Trust20180202ETF6.478.415.708.062.710.35
FXZFirst Trust20180202ETF8.758.775.326.473.452.30
FYCFirst Trust20180202ETF31.4018.9719.1119.36-0.14-0.39
FYLDCambria Fore20180202ETF99.9944.6911.0211.0233.6733.67
FYTFirst Trust20180202ETF29.4119.3916.8417.302.562.10
FYXFirst Trust20180202ETF15.238.636.726.921.911.71
GGENPACT LIMI20180202A4.613.050.060.352.992.69
GAACambria Glob20180202ETF28.2230.5032.4932.38-1.99-1.88
GABCGerman Ameri20180202A67.4029.4522.6124.566.844.89
GAIAGaia, Inc. C20180202A69.5550.8537.3536.6713.5014.18
GAINGladstone In20180202A20.8333.017.058.6425.9624.37
GALSPDR SSgA Gl20180202ETF23.8829.5229.4828.630.040.89
GALTGalectin The20180202A37.3036.0321.9823.5814.0512.46
GAMRETFMG Video20180202ETF18.1817.0710.7310.596.346.48
GARSGarrison Cap20180202A54.78137.3817.6020.48119.78116.90
GASSStealthGas,20180202A118.3961.9741.4646.2820.5215.70
GATXGATX Corpora20180202A18.868.833.614.555.224.28
GBCIGlacier Banc20180202A15.029.472.403.307.076.18
GBDCGolub Capita20180202A12.069.667.347.682.342.01
GBFiShares Gove20180202ETF22.9012.3812.3012.400.08-0.02
GBILGoldman Sach20180202ETF4.193.282.872.870.410.41
GBLGAMCO Invest20180202A56.5125.863.657.9122.2117.95
GBLIGlobal Indem20180202A176.4462.2859.6259.792.652.49
GBRNew Concept20180202A166.94117.0289.79104.5727.2312.44
GBTGlobal Blood20180202A26.9315.725.517.1710.228.55
GBXThe Greenbri20180202A19.129.323.664.215.655.10
GCAPGain Capital20180202A23.1416.532.274.2914.2512.25
GCBCGreene Count20180202A443.01342.50346.33342.58-3.83-0.08
GCEClaymore/Rob20180202ETN570.53530.44530.44530.440.000.00
GCIGannett Co.,20180202A10.299.891.943.367.956.53
GCOGenesco Inc.20180202A28.1113.914.423.579.5010.34
GCOWPacer Global20180202ETF38.8221.2419.7320.921.510.32
GCPGCP Applied20180202A20.7911.957.558.114.403.84
GDGeneral Dyna20180202A7.524.812.953.651.861.16
GDDYGoDaddy Inc20180202A8.234.051.982.822.071.23
GDENGolden Enter20180202A35.6024.624.469.1320.1615.49
GDOTGreen Dot Co20180202A19.0310.023.554.686.485.34
GDPGoodrich Pet20180202A596.87201.78-92.82117.97294.6083.81
GDVDPrincipal Ac20180202ETF36.6527.7232.3232.32-4.60-4.60
GDXVanEck Vecto20180202ETF4.343.730.160.483.573.25
GDXJVanEck Vecto20180202ETF3.112.820.570.582.252.23
GEGeneral Elec20180202A6.375.341.201.184.144.16
GECGreat Elm Ca20180202A170.4620.6020.1919.770.410.82
GECCGreat Elm Ca20180202A78.3539.4711.7434.6927.734.78
GEFGreif, Inc.20180202A22.2811.102.494.818.616.30
GEFBGreif, Inc.20180202A128.2970.1738.2139.0931.9631.08
GELGenesis Ener20180202A15.109.334.085.125.254.23
GEMGoldman Sach20180202ETF16.069.317.788.741.530.57
GENGenesis Heal20180202A100.09118.1782.1784.2936.0033.89
GENCGencor Indus20180202A86.7059.6028.6526.0230.9533.58
GENYPrincipal Mi20180202ETF115.4648.9317.3241.8231.617.11
GEOThe GEO Grou20180202A11.045.661.061.844.603.82
GEOSGeospace Tec20180202A136.0453.2842.6042.8610.6810.42
GERNGeron Corp20180202A40.2133.9013.0018.1520.9015.75
GESGuess?, Inc.20180202A8.977.340.452.326.905.02
GEVOGevo, Inc.20180202A65.8674.5762.6061.4011.9613.16
GFEDGuaranty Fed20180202A237.97156.03156.03156.030.000.00
GFFGriffon Corp20180202A56.1825.776.8110.3718.9515.39
GFNGeneral Fina20180202A95.3164.3337.4950.4226.8413.91
GGGGraco Inc20180202A9.694.97-0.010.994.993.99
GHLGreenhill &20180202A35.8820.339.6310.2710.7110.06
GHMGraham Corpo20180202A71.2543.4737.8537.765.625.71
GHYBGoldman Sach20180202ETF10.759.148.629.140.520.00
GHYGiShares US &20180202ETF24.5420.4620.3220.250.140.21
GIBCGI Inc.20180202A5.153.160.370.502.792.66
GIFIGulf Island20180202A77.0537.9119.7615.4018.1422.50
GIGBGoldman Sach20180202ETF8.326.126.565.89-0.440.23
GIGMGigaMedia Lt20180202A206.49162.18104.6392.3657.5569.82
GIISPDR S&P Glo20180202ETF10.537.657.336.930.320.71
GIIIG-Iii Appare20180202A15.717.783.498.844.29-1.06
GILGildan Activ20180202A5.414.592.152.342.452.26
GILDGilead Scien20180202A3.723.241.981.511.261.73
GILTGilat Satell20180202A73.8828.3428.9728.97-0.63-0.63
GISGeneral Mill20180202A3.092.340.570.741.771.60
GKOSGlaukos Corp20180202A21.2511.806.737.725.074.08
GLADGladstone Ca20180202A18.2413.123.473.799.669.33
GLBSGlobus Marit20180202A126.08170.6439.9191.90130.7378.73
GLBZGlen Burnie20180202A162.64330.5659.7659.76270.80270.80
GLDDGreat Lakes20180202A112.27414.21-156.12-153.67570.33567.88
GLDICredit Suiss20180202ETF37.8220.4016.1419.454.260.95
GLMDGalmed Pharm20180202A117.48270.8935.9331.40234.95239.49
GLNGGolar LNG Lt20180202A11.136.53-2.10-1.818.638.34
GLOBGLOBANT S.A.20180202A25.909.195.176.234.022.96
GLOGGASLOG LTD20180202A32.8821.1310.3511.2910.789.84
GLOPGASLOG PARTN20180202A43.2225.428.8512.8716.5712.55
GLPGlobal Partn20180202A82.3439.9812.0319.1927.9520.78
GLPIGaming and L20180202A5.283.981.401.902.582.08
GLREGreenlight C20180202A32.0014.767.488.727.276.04
GLTGlatfelter20180202A21.2912.062.964.659.107.41
GLUUGlu Mobile I20180202A27.3622.645.6010.9716.9811.65
GLWCorning Inco20180202A3.232.820.450.692.372.12
GLYCGlycoMimetic20180202A41.1824.9411.4512.0913.4912.85
GMGeneral Moto20180202A2.538.897.537.441.361.44
GMEGameStop Cor20180202A6.315.710.911.454.804.26
GMEDGLOBUS MEDIC20180202A10.894.161.221.552.942.61
GMFSPDR S&P Eme20180202ETF20.8810.699.4910.431.200.26
GMLPGolar LNG Pa20180202A21.0811.225.866.295.364.93
GMOGeneral Moly20180202A232.20185.02136.81178.3248.216.70
GMOMCambria Glob20180202ETF42.2729.4629.5029.63-0.04-0.17
GMREGlobal Medic20180202A46.2236.2925.2324.3111.0611.98
GMSGMS Inc.20180202A15.059.773.303.906.475.87
GNCGNC Holdings20180202A24.3022.793.324.9219.4817.87
GNCAGenocea Bios20180202A25.9140.1931.3930.528.819.68
GNEGENIE ENERGY20180202A75.5853.7835.8432.0617.9421.72
GNKGENCO SHIPPI20180202A75.9533.7419.6615.1514.0818.59
GNLGlobal Net L20180202A12.9610.485.195.885.294.60
GNMAiShares GNMA20180202ETF20.2715.889.5813.876.302.01
GNMKGenMark Diag20180202A36.4750.48-23.54-0.4374.2451.01
GNRSPDR S&P Glo20180202ETF14.1511.567.238.494.343.08
GNRCGENERAC HOLD20180202A14.597.201.862.595.344.61
GNTXGentex Corp20180202A4.777.972.333.645.644.34
GNTYGuaranty Ban20180202A184.4495.0086.4683.108.5411.90
GNUSGenius Brand20180202A240.85228.73169.00208.2559.7320.48
GNWGenworth Fin20180202A33.3227.4013.3413.9414.0613.47
GOAUUS Global GO20180202ETF110.6471.1663.0266.238.144.93
GOEXGlobal X Gol20180202ETF89.5155.7453.8053.911.941.83
GOGLGolden Ocean20180202A26.4718.9311.9210.867.028.07
GOGOGogo Inc.20180202A14.568.950.962.067.996.89
GOLDBarrick Gold20180202A13.286.961.902.775.064.20
GOLFAcushnet Hol20180202A19.449.566.497.443.082.12
GOODGladstone Co20180202A21.4529.3718.5821.0710.798.30
GOOGAlphabet Inc20180202A6.974.792.042.832.751.95
GOOGLAlphabet Inc20180202A5.503.491.781.791.711.70
GOOSCanada Goose20180202A10.245.511.352.104.163.41
GOROGold Resourc20180202A24.3023.074.976.3918.0916.68
GOVTiShares U.S.20180202ETF4.345.725.535.560.190.16
GPCGenuine Part20180202A9.104.761.762.162.992.59
GPIGroup 1 Auto20180202A26.0012.052.235.019.827.04
GPKGraphic Pack20180202A6.635.131.932.293.202.84
GPLGreat Panthe20180202A81.6571.8145.1546.5526.6625.26
GPMTGranite Poin20180202A12.296.442.793.333.653.11
GPNGlobal Payme20180202A9.945.793.133.442.662.34
GPORGulfport Ene20180202A10.7910.112.143.557.976.56
GPREGreen Plains20180202A31.5724.816.405.1718.4119.64
GPRKGEOPARK LIMI20180202A74.3557.8545.9755.6111.892.25
GPROGoPro, Inc.20180202A23.6224.600.887.1223.7317.53
GPSThe Gap, Inc20180202A3.692.620.110.212.512.41
GPXGP Strategie20180202A55.1342.8218.6127.6424.2215.18
GQREFlexShares G20180202ETF8.196.664.555.692.120.98
GRAW.R. Grace &20180202A7.453.760.891.112.872.65
GRBKGreen Brick20180202A104.08120.30127.5596.15-7.2524.15
GRCThe Gorman-R20180202A68.0541.9120.1629.2321.7512.69
GREKGlobal X MSC20180202ETF8.987.531.152.516.385.02
GRESIQ ARB Globa20180202ETF18.7520.6218.6217.212.003.41
GRIDFirst Trust20180202ETF34.2216.5913.9116.842.68-0.25
GRIFGriffin Indu20180202A338.98169.78169.78169.780.000.00
GRMNGarmin Ltd20180202A6.8414.782.0911.8712.682.90
GRNiPath Series20180202ETN469.59292.33272.65272.6519.6819.68
GRNBVanEck Vecto20180202ETF15.9913.3712.8412.950.530.42
GROWUS Global In20180202A65.3551.0223.5428.6427.4822.39
GRPNGroupon, Inc20180202A19.0713.816.565.427.258.38
GRUAB Svensk Ek20180202ETN56.4744.3253.7544.32-9.430.00
GRUBGRUBHUB INC.20180202A9.574.760.901.623.863.14
GSGoldman Sach20180202A4.652.890.971.751.931.15
GSATGlobalstar,20180202A97.7283.3252.1253.5231.2029.80
GSBGlobalSCAPE,20180202A58.9229.599.9817.5119.6212.08
GSBCGreat Southe20180202A138.3983.2262.6178.4020.614.81
GSCGS Connect S20180202ETN156.46
GSEUGoldman Sach20180202ETF16.3935.4834.1535.751.33-0.27
GSEWGoldman Sach20180202ETF5.787.146.956.580.190.56
GSIEGoldman Sach20180202ETF16.778.999.279.36-0.29-0.37
GSITGSI Technolo20180202A34.4838.5020.8121.4617.6917.04
GSJYGoldman Sach20180202ETF45.5187.4987.4987.490.000.00
GSLGlobal Ship20180202A101.4690.0288.3989.721.630.31
GSLCGoldman Sach20180202ETF5.592.752.762.70-0.010.05
GSMFerroglobe P20180202A16.3215.693.105.9612.609.74
GSPBarclays Ban20180202ETN13.109.059.9210.67-0.87-1.62
GSSGolden Star20180202A33.7365.0133.9537.6531.0627.36
GSSCGS ActiveBet20180202ETF29.7919.8619.6320.380.22-0.52
GSUMGridsum Hold20180202A40.4930.624.5013.0326.1217.59
GSVGold Standar20180202A60.8765.8348.0649.3517.7716.49
GSYInvesco Ultr20180202ETF2.031.471.471.470.000.00
GTGoodyear Tir20180202A3.255.69-1.27-1.386.967.08
GTEGran Tierra20180202A36.3731.536.377.0925.1224.40
GTESGates Indust20180202A20.457.175.915.931.261.23
GTHXG1 Therapeut20180202A110.6265.624.7610.9160.8654.71
GTIMGood Times R20180202A223.86165.64154.18154.1811.4611.46
GTLSChart Indust20180202A25.3517.9510.2010.857.757.10
GTNGray Televis20180202A34.6424.248.659.3115.5914.92
GTNAGray Televis20180202A346.07822.32578.06813.89244.258.43
GTOInvesco Tota20180202ETF28.7519.0619.2019.08-0.14-0.02
GTSTriple-S Man20180202A24.9412.074.535.617.546.47
GTTGTT Communic20180202A24.1110.483.394.407.106.08
GTYGetty Realty20180202A16.7612.374.706.307.686.08
GTYHGTY Technolo20180202A40.2017.2017.2017.200.000.00
GUDBSage ESG Int20180202ETF23.4122.7922.7922.790.000.00
GULFWisdomTree20180202ETF388.9097.1178.4378.4318.6818.68
GUNRFlexShares G20180202ETF3.232.751.261.311.491.44
GUREGulf Resourc20180202A140.7391.3374.7876.3716.5514.96
GURUGlobal X Gur20180202ETF16.0814.3712.1911.262.183.11
GUSHDirexion Dai20180202ETF20.8511.305.326.955.984.35
GVGoldfield Co20180202A109.0077.6166.0067.8511.629.76
GVAGranite Cons20180202A29.7214.819.0311.105.783.71
GVALCambria Glob20180202ETF27.3319.1816.4314.772.754.41
GVIiShares Inte20180202ETF8.777.036.866.920.170.10
GVIPGoldman Sach20180202ETF28.9411.8012.0311.79-0.230.02
GVPGSE Systems,20180202A244.4968.9348.0848.0820.8520.85
GWBGreat Wester20180202A17.278.130.993.167.144.97
GWGHGWG Holdings20180202A473.67552.94531.15552.9421.790.00
GWREGUIDEWIRE SO20180202A12.067.342.574.584.772.76
GWRSGlobal Water20180202A76.8764.8944.9347.1719.9617.73
GWWW.W. Grainge20180202A13.485.981.952.774.023.20
GWXSPDR S&P Int20180202ETF15.9912.5912.3312.100.260.49
GXCSPDR S&P Chi20180202ETF14.3416.2210.5211.295.694.93
GXFGlobal X FTS20180202ETF23.6617.2817.2817.280.000.00
GXGGlobal X MSC20180202ETF27.2817.6910.3513.537.344.15
GYLDArrow Dow Jo20180202ETF77.3070.9162.8262.828.098.09
GYROGyrodyne, LL20180202A592.60
HHyatt Hotels20180202A10.033.851.031.752.822.11
HAHawaiian Hol20180202A18.9712.28-5.25-3.1817.5315.46
HACKETFMG Prime20180202ETF6.345.871.170.634.715.24
HAEHaemonetics20180202A15.116.493.203.753.292.74
HAFCHanmi Financ20180202A24.7711.852.072.539.789.32
HAINHain Celesti20180202A9.054.250.851.433.412.83
HALHalliburton20180202A2.092.110.280.821.831.29
HALLHallmark Fin20180202A67.5834.2065.0664.31-30.86-30.11
HALOHalozyme The20180202A21.6824.827.428.0417.4016.78
HAPVanEck Vecto20180202ETF18.9510.777.737.713.043.06
HASHasbro, Inc.20180202A7.013.790.110.463.683.33
HASIHANNON ARMST20180202A15.5310.724.566.696.164.03
HAUDiShares Curr20180202ETF218.70
HAWXiShares Curr20180202ETF13.2511.149.6710.911.460.23
HAYNHaynes Inter20180202A93.8540.9821.4924.0319.4916.95
HBANHuntington B20180202A6.176.092.102.733.993.36
HBBHamilton Bea20180202A119.6934.9032.9931.891.913.01
HBCPHome Bancorp20180202A282.46119.70116.69116.703.013.00
HBIHanesbrands,20180202A4.896.594.194.522.412.09
HBIOHarvard Bios20180202A114.5797.7491.9491.725.806.02
HBMHudbay Miner20180202A60.0344.9121.8122.1123.1022.80
HBMDHoward Banco20180202A85.4753.8112.8519.1640.9634.65
HBNCHorizon Banc20180202A31.7012.201.955.2810.256.92
HBPHuttig Build20180202A228.90648.1677.6381.62570.53566.55
HCAHCA Healthca20180202A5.803.820.031.593.802.24
HCACHennessy Cap20180202A38.3530.1131.6630.39-1.54-0.28
HCAPHarvest Capi20180202A82.4255.0745.0448.0410.037.03
HCCWarrior Met20180202A22.4923.9423.1824.520.76-0.59
HCCIHeritage-Cry20180202A48.7123.354.575.1318.7818.22
HCHCHC2 Holdings20180202A46.6930.5620.2720.4710.2910.09
HCIHCI Group, I20180202A27.6712.466.197.846.264.62
HCKTHackett Grou20180202A31.5520.948.8613.0212.077.91
HCSGHealthcare S20180202A9.855.051.702.043.353.01
HDHome Depot,20180202A2.761.810.590.571.221.24
HDAWXtrackers MS20180202ETF34.1531.9630.1030.101.861.86
HDEFXtrackers MS20180202ETF28.3020.2020.2020.200.000.00
HDGProShares He20180202ETF27.8815.0115.1315.01-0.110.00
HDGEAdvisorShare20180202ETF16.3714.199.839.854.364.34
HDMVFirst Trust20180202ETF27.3136.2736.3935.34-0.120.93
HDSHD Supply Ho20180202A6.623.450.060.583.392.87
HDSNHudson Techn20180202A24.4221.1510.8211.7010.339.45
HDViShares Core20180202ETF2.242.060.730.861.331.20
HEHawaiian Ele20180202A6.734.700.862.933.841.76
HEARTurtle Beach20180202A180.58188.79178.05180.5110.748.27
HEBTHebron Techn20180202A208.96135.35170.21170.72-34.86-35.37
HECOStrategy Sha20180202ETF101.59171.93171.93171.930.000.00
HEDJWisdomTree E20180202ETF1.591.990.580.851.421.16
HEEMiShares Curr20180202ETF19.8611.838.778.233.063.60
HEESH&E Equipmen20180202A28.9320.048.259.7411.7810.30
HEFAiShares Curr20180202ETF3.522.652.162.540.490.11
HEIHEICO Corpor20180202A20.6811.054.586.076.464.98
HEIAHEICO CORP C20180202A22.3312.065.676.626.395.44
HELEHelen Of Tro20180202A18.2010.671.281.909.398.76
HEPHolly Energy20180202A34.4119.1512.8213.646.335.51
HESHess Corpora20180202A5.093.220.540.862.682.36
HESMHess Midstre20180202A50.5114.3214.8712.31-0.542.01
HEWCiShares Curr20180202ETF33.5727.1520.0421.687.115.47
HEWGiShares Curr20180202ETF4.013.351.591.781.761.56
HEWIiShares Curr20180202ETF14.3215.8815.3515.350.530.53
HEWJiShares Curr20180202ETF3.002.640.941.201.711.45
HEWLiShares Curr20180202ETF15.1647.0747.0747.070.000.00
HEWPiShares Curr20180202ETF15.266.646.706.64-0.07-0.01
HEWUiShares Curr20180202ETF7.917.228.926.52-1.690.71
HEWYiShares Curr20180202ETF67.5144.6144.6144.610.000.00
HEZUiShares Curr20180202ETF3.303.234.692.62-1.460.60
HFCHOLLYFRONTIE20180202A8.014.770.991.433.773.34
HFWAHeritage Fin20180202A24.6313.270.642.7912.6210.48
HFXEIQ 50 Percen20180202ETF25.3810.3911.8012.25-1.40-1.86
HFXIIQ 50 Percen20180202ETF21.9722.2122.1722.190.030.02
HFXJIQ 50 Percen20180202ETF35.9630.3645.3745.37-15.01-15.01
HGSHChina HGS Re20180202A225.79194.76165.78158.7428.9836.01
HGVHilton Grand20180202A12.884.011.992.472.011.53
HHCThe Howard H20180202A18.269.934.687.025.252.91
HHSHarte-Hanks,20180202A131.30100.9540.2039.1260.7661.83
HIHillenbrand,20180202A17.749.132.673.276.465.86
HIBBHibbett Spor20180202A32.1524.141.463.1522.6820.99
HIGThe Hartford20180202A4.083.111.241.351.861.76
HIHOHighway Hold20180202A175.411529.2662.2862.281466.971466.97
HIIHuntington I20180202A16.327.643.284.274.363.37
HILHill Interna20180202A98.8157.1550.9145.746.2511.41
HIPSGraniteShare20180202ETF39.4339.1527.1327.1312.0212.02
HIWHighwoods Pr20180202A4.733.280.921.082.352.20
HJPXiShares Curr20180202ETF47.940.800.780.780.020.02
HLHecla Mining20180202A27.1122.764.794.1717.9618.59
HLFHerbalife Nu20180202A12.247.072.964.154.112.91
HLIHoulihan Lok20180202A24.018.651.732.926.925.73
HLITHarmonic Inc20180202A148.65117.3679.3482.3838.0234.98
HLNEHamilton Lan20180202A86.0033.9613.8415.3920.1218.57
HLTHilton World20180202A5.182.291.031.021.261.27
HLXHelix Energy20180202A13.6011.622.042.699.588.93
HMGHMG / Courtl20180202A333.8086.8386.8386.830.000.00
HMHCHoughton Mif20180202A69.1954.6939.8939.5514.8015.14
HMLPHOEGH LNG PA20180202A37.4027.8422.0222.815.815.03
HMNHorace Mann20180202A24.9211.744.524.827.226.93
HMNFHMN Financia20180202A294.74182.65182.65182.650.000.00
HMOPHartford Mun20180202ETF26.9430.5530.5530.550.000.00
HMSTHomeStreet,20180202A31.0818.642.702.0215.9416.63
HMSYHMS Holdings20180202A11.3711.043.944.667.096.38
HMTVHemisphere M20180202A84.1736.2025.4027.2510.808.94
HNDLStrategy Sha20180202ETF24.9029.1028.8928.890.200.20
HNIHNI Corporat20180202A26.9310.480.443.3310.047.15
HNNAHennessy Adv20180202A260.29124.0089.6188.5834.3935.42
HNRGHallador Ene20180202A71.7861.5918.9018.9442.6942.64
HOFTHooker Furni20180202A44.65114.1729.0729.9985.1084.18
HOGHarley-David20180202A6.373.120.821.052.302.07
HOLDAdvisorShare20180202ETF3.021.271.271.270.000.00
HOLIHollsys Auto20180202A26.9025.485.789.1719.7916.32
HOLXHologic Inc20180202A5.404.530.511.374.033.16
HOMBHome BancSha20180202A11.688.011.723.326.294.69
HOMEAt Home Grou20180202A30.5414.525.647.968.876.55
HONHoneywell In20180202A3.541.820.320.431.501.39
HONEHarborOne Ba20180202A39.4321.8918.4621.153.430.74
HOPEHope Bancorp20180202A13.5112.221.582.1410.6410.07
HOVHovnanian En20180202A48.7941.6814.4317.4427.1924.18
HPHelmerich &20180202A7.985.150.630.984.524.18
HPEHewlett Pack20180202A6.065.291.892.283.403.01
HPPHudson Pacif20180202A6.9013.750.335.9113.427.84
HPQHP Inc.20180202A4.433.802.232.041.571.76
HQYHealthEquity20180202A19.4317.8016.9817.810.820.01
HRHealthcare R20180202A4.083.340.761.002.562.34
HRBH&R Block, I20180202A4.463.530.460.823.082.71
HRCHILL-ROM HOL20180202A7.302.940.590.752.362.19
HRIHerc Holding20180202A34.7916.677.5810.349.096.33
HRLHormel Foods20180202A3.162.791.070.871.731.92
HRTGHERITAGE INS20180202A33.7516.918.7211.158.185.76
HRTXHeron Therap20180202A35.1918.537.325.9811.2212.55
HRZNHorizon Tech20180202A63.9247.4849.6751.98-2.19-4.51
HSCHarsco Corpo20180202A32.5123.944.236.1219.7117.82
HSCZiShares Curr20180202ETF16.268.174.218.173.960.00
HSICHenry Schein20180202A7.243.420.791.422.642.00
HSIIHeidrick & S20180202A36.2020.685.416.0715.2814.62
HSKAHeska Corp20180202A78.6537.6128.5728.839.048.77
HSONHudson Globa20180202A332.95149.8094.2094.3755.6155.44
HSPXGlobal X S&P20180202ETF73.37118.31111.20110.847.127.47
HSTHost Hotels20180202A4.963.701.191.452.512.25
HSTMHealthStream20180202A39.5616.278.019.678.266.60
HSYThe Hershey20180202A6.013.642.212.311.441.33
HTHersha Hospi20180202A6.404.672.242.172.432.50
HTAHEALTHCARE T20180202A4.295.24-0.250.485.494.76
HTBIHomeTrust Ba20180202A49.2831.6118.0918.4813.5113.13
HTBKHeritage Com20180202A25.4916.116.287.529.838.59
HTBXHeat Biologi20180202A114.6879.4760.5466.6318.9312.84
HTGCHercules Cap20180202A10.388.196.135.472.062.72
HTGMHTG Molecula20180202A67.3554.1022.4428.3231.6625.79
HTHHILLTOP HOLD20180202A15.109.343.595.395.753.95
HTLDHeartland Ex20180202A22.759.156.017.213.141.94
HTLFHeartland Fi20180202A33.2017.338.687.838.659.51
HTUSHull Tactica20180202ETF24.9714.7715.0615.60-0.29-0.84
HTZHertz Global20180202A13.216.871.582.595.294.29
HUBBHubbell Inco20180202A19.888.924.915.774.013.16
HUBGHUB Group In20180202A21.5919.816.239.6013.5810.21
HUBSHUBSPOT, INC20180202A21.8213.298.769.224.534.07
HUDHudson Ltd.20180202A17.1312.237.518.134.734.11
HUMHumana Inc.20180202A11.316.032.162.723.873.31
HUNHuntsman Cor20180202A4.083.31-0.220.183.533.13
HURCHurco Cos In20180202A277.7686.7364.2369.8522.5016.88
HURNHuron Consul20180202A41.1019.6010.5212.119.097.49
HUSAHouston Amer20180202A91.43110.3278.4988.7231.8321.60
HUSEStrategy Sha20180202ETF48.7643.7743.9543.95-0.18-0.18
HUSVFirst Trust20180202ETF10.9312.439.4112.343.020.09
HVBCHV Bancorp,20180202A319.75184.03-50.18-50.18234.22234.22
HVTHaverty Furn20180202A41.5217.693.223.1214.4714.57
HVTAHaverty Furn20180202A254.89225.99225.99225.990.000.00
HWBKHawthorn Ban20180202A329.13231.07231.07231.070.000.00
HWCCHouston Wire20180202A98.3059.6051.5252.018.087.59
HWKNHawkins Inc20180202A76.6265.0629.2629.8835.8035.18
HXLHexcel Corpo20180202A9.044.811.251.903.572.91
HYHYSTER-YALE20180202A136.7566.9653.0657.7313.919.24
HYACHaymaker Acq20180202A83.86
HYDVanEck Vecto20180202ETF3.444.774.264.630.520.14
HYDBiShares Edge20180202ETF13.0746.2248.0248.02-1.80-1.80
HYEMVanEck Vecto20180202ETF15.307.915.225.082.692.84
HYGiShares iBox20180202ETF1.161.411.011.030.410.39
HYGHiShares Inte20180202ETF5.063.713.623.660.090.05
HYHGProShares Hi20180202ETF34.3924.8222.9723.091.851.73
HYIHXtrackers Hi20180202ETF94.0534.8434.8434.840.000.00
HYLBXtrackers US20180202ETF4.363.611.711.681.901.93
HYLDHigh Yield E20180202ETF22.418.8914.8014.75-5.91-5.86
HYLSFirst Trust20180202ETF13.408.517.547.880.970.63
HYLVIQ S&P High20180202ETF14.645.225.225.220.000.00
HYMBSPDR Nuveen20180202ETF4.004.414.184.210.230.21
HYNDWisdomTree T20180202ETF127.2184.0184.0884.08-0.06-0.06
HYSPIMCO 0-5 Ye20180202ETF6.235.524.224.371.321.17
HYXEiShares iBox20180202ETF11.7311.6111.6111.610.000.00
HYXUiShares Glob20180202ETF13.8211.028.548.562.482.46
HYZDWisdomTree T20180202ETF19.739.287.537.941.751.34
HZNHorizon Glob20180202A23.4613.291.823.1911.4710.10
HZNPHorizon Ther20180202A7.688.86-1.20-1.6710.0710.55
HZOMarineMax, I20180202A30.6221.625.675.7015.9515.86
IINTELSAT S.20180202A40.6938.7817.4120.4821.3718.30
IACIAC/InterAct20180202A15.376.332.802.833.523.50
IAGIAMGold Corp20180202A17.6015.213.163.9312.0511.27
IAGGiShares Core20180202ETF6.216.670.747.715.93-1.04
IAIiShares U.S.20180202ETF10.1911.017.6110.613.400.40
IAKiShares U.S.20180202ETF10.926.796.005.980.790.82
IARTIntegra Life20180202A11.055.921.072.124.853.80
IATiShares U.S.20180202ETF4.523.711.300.932.412.78
IBBiShares Nasd20180202ETF4.982.380.720.531.661.85
IBCEiShares iBon20180202ETF40.1922.8018.2818.284.524.52
IBCPIndependent20180202A35.5639.3310.8611.4428.4727.89
IBDInspire Corp20180202ETF63.6225.1921.2623.653.921.54
IBDDiShares iBon20180202ETF28.478.498.598.59-0.10-0.10
IBDLiShares iBon20180202ETF4.862.792.201.940.590.85
IBDMiShares iBon20180202ETF10.274.474.153.980.330.50
IBDNiShares iBon20180202ETF17.318.598.188.080.410.51
IBDOiShares iBon20180202ETF10.016.925.745.881.171.04
IBDPiShares iBon20180202ETF11.6611.315.707.305.614.01
IBDQiShares iBon20180202ETF22.2312.569.9610.612.601.95
IBDRiShares iBon20180202ETF21.3014.1115.3114.05-1.200.06
IBDSiShares iBon20180202ETF28.7413.2813.2813.280.000.00
IBIOiBio, Inc.20180202A166.00157.37103.27122.5554.1034.82
IBKCIBERIABANK C20180202A13.688.043.611.494.436.56
IBKRInteractive20180202A8.365.461.932.223.533.24
IBMInternationa20180202A3.142.08-0.270.762.341.32
IBMIiShares iBon20180202ETF18.3811.109.509.551.591.54
IBMJiShares iBon20180202ETF29.7116.9216.3216.320.600.60
IBMKiShares iBon20180202ETF10.6011.1110.8610.860.250.25
IBMLiShares iBon20180202ETF13.7115.6614.9214.920.750.75
IBNDSPDR Bloombe20180202ETF36.3519.8819.2119.220.680.67
IBOCInternationa20180202A26.7520.26-4.20-4.9324.4625.20
IBPINSTALLED BU20180202A23.0212.445.506.806.945.65
IBTXIndependent20180202A37.6913.234.766.468.476.77
IBUYAmplify Onli20180202ETF20.7511.5110.4910.631.020.88
ICADIcad Inc20180202A252.56154.6098.98105.5055.6249.10
ICBKCounty Banco20180202A294.0581.1579.0680.082.091.07
ICCCImmucell Cor20180202A136.01101.5969.2369.7132.3731.88
ICCHICC Holdings20180202A284.48
ICDIndependence20180202A66.7834.1319.9622.6714.1811.46
ICEIntercontine20180202A3.431.940.360.491.591.46
ICFiShares Cohe20180202ETF4.222.750.440.732.302.02
ICFIICF Internat20180202A38.4320.287.377.2712.9113.01
ICHRIchor Holdin20180202A29.2821.033.6713.3317.377.70
ICLIsrael Chemi20180202A25.9825.1514.8116.3610.348.79
ICLNiShares Glob20180202ETF26.4318.7015.6515.953.052.75
ICLRIcon Plc20180202A27.3311.185.496.985.694.20
ICOLiShares MSCI20180202ETF47.0773.9053.1261.0020.7812.90
ICONIconix Brand20180202A84.4873.6239.1140.8134.5032.80
ICOWPacer Develo20180202ETF99.84201.39216.94198.05-15.553.34
ICPTIntercept Ph20180202A31.2723.7210.7012.2513.0311.48
ICSHiShares Liqu20180202ETF5.540.340.310.310.020.02
ICUIICU Medical20180202A35.1516.0611.9512.904.113.16
ICVTiShares Conv20180202ETF17.748.977.517.471.461.51
IDAIDACORP, Inc20180202A16.6911.645.276.526.375.12
IDCCInterDigital20180202A21.2413.037.748.595.294.44
IDEViShares Core20180202ETF12.0713.8812.9211.310.972.58
IDHDInvesco S&P20180202ETF73.6552.6336.4552.6316.180.00
IDHQInvesco S&P20180202ETF60.8582.3274.4574.857.877.47
IDLBInvesco FTSE20180202ETF41.8030.2431.2028.47-0.961.77
IDLVInvesco S&P20180202ETF11.957.386.247.621.14-0.24
IDMOInvesco S&P20180202ETF242.43147.19137.43139.879.767.32
IDNIntellicheck20180202A182.13129.4587.8290.6741.6338.78
IDOGALPS Interna20180202ETF19.6111.6813.3313.58-1.65-1.90
IDRAIdera Pharma20180202A54.7643.4518.4323.6824.9919.73
IDTIDT Corporat20180202A30.7517.627.138.8810.488.73
IDUiShares U.S.20180202ETF4.772.760.280.702.482.06
IDViShares Inte20180202ETF3.032.782.102.020.680.76
IDXVanEck Vecto20180202ETF16.6625.3924.2824.191.111.19
IDXGInterpace Bi20180202A105.9796.4576.9178.6019.5517.86
IDXXIdexx Labora20180202A14.848.962.172.756.786.20
IECIEC Electron20180202A74.8353.7539.1439.4014.6114.35
IEFiShares 7-1020180202ETF0.985.154.884.860.320.32
IEFAiShares Core20180202ETF1.461.340.680.780.660.56
IEIiShares 3-720180202ETF1.360.920.640.690.270.23
IEMGiShares Core20180202ETF1.691.700.680.651.011.05
IEOiShares U.S.20180202ETF7.425.022.232.782.792.24
IEPIcahn Enterp20180202A40.1721.9015.3116.516.595.39
IESCIES Holdings20180202A63.0341.346.046.9935.3034.35
IEURiShares Core20180202ETF7.134.305.015.02-0.71-0.72
IEUSiShares MSCI20180202ETF28.9816.8011.9912.624.814.18
IEViShares Euro20180202ETF2.092.941.861.961.080.99
IEXIDEX Corpora20180202A16.429.283.615.425.673.86
IEZiShares U.S.20180202ETF9.2310.558.457.812.102.74
IFEUiShares Euro20180202ETF20.5212.314.624.677.697.64
IFFInternationa20180202A12.367.413.313.814.103.60
IFGLiShares Inte20180202ETF10.309.066.886.772.182.30
IFMKiFresh Inc.20180202A639.29536.47531.81533.444.673.04
IFRXInflaRx N.V.20180202A490.80417.80372.53386.8945.2730.91
IFVFirst Trust20180202ETF21.8221.5417.8416.383.705.16
IGCIndia Global20180202A95.61129.3249.8670.6679.4758.66
IGEiShares Nort20180202ETF5.549.050.160.518.908.57
IGEBiShares Edge20180202ETF17.50132.46132.46132.460.000.00
IGFiShares Glob20180202ETF12.4711.755.404.886.416.87
IGHGProShares In20180202ETF9.835.274.364.750.910.52
IGIHXtrackers In20180202ETF398.5430.6430.6430.640.000.00
IGMiShares Expa20180202ETF5.975.053.403.001.642.05
IGNiShares Nort20180202ETF9.3612.414.484.347.938.07
IGOViShares 1-320180202ETF20.0412.3711.5311.390.840.98
IGROiShares Inte20180202ETF79.0359.1145.6345.6613.4913.45
IGTInternationa20180202A9.034.94-0.510.315.464.64
IGViShares Expa20180202ETF8.594.733.383.731.351.00
IHCIndependence20180202A112.4971.0661.0152.7210.0518.34
IHDGWisdomTree I20180202ETF9.9011.2311.4611.54-0.23-0.31
IHEiShares U.S.20180202ETF13.077.726.736.800.990.92
IHFiShares U.S.20180202ETF8.709.256.136.043.123.21
IHIiShares U.S.20180202ETF8.346.554.204.272.352.28
IHTInnSuites Ho20180202A562.25426.54426.54426.540.000.00
IHYVanEck Vecto20180202ETF24.2431.4331.3831.380.050.05
IIIInformation20180202A77.6535.1824.9629.0410.226.14
IIINInsteel Indu20180202A30.6722.188.3711.4013.8110.78
IINIntriCon Cor20180202A82.0061.5822.4038.1539.1823.43
IIPRInnovative I20180202A54.4936.4623.2222.1913.2414.27
IIVIIi-Vi Inc20180202A15.6315.37-1.605.1816.9710.19
IJHiShares Core20180202ETF1.841.220.380.810.850.41
IJJiShares S&P20180202ETF6.824.403.865.340.54-0.95
IJKiShares S&P20180202ETF8.857.375.986.281.391.09
IJRiShares Core20180202ETF1.381.370.420.360.951.01
IJSiShares S&P20180202ETF10.757.325.696.441.640.88
IJTiShares S&P20180202ETF12.265.404.003.991.401.42
IKNXIkonics Corp20180202A899.88867.94867.94867.940.000.00
ILFiShares Lati20180202ETF2.663.09-0.681.333.781.77
ILMNIllumina Inc20180202A11.939.995.286.144.713.84
ILTBiShares Core20180202ETF13.1114.4013.1014.411.310.00
IMAXImax Corp20180202A27.3615.563.804.3011.7611.26
IMGNImmunogen In20180202A11.279.950.980.278.979.68
IMHImpac Mortga20180202A99.9858.7754.7453.764.035.00
IMKTAIngles Marke20180202A60.9029.576.3713.5723.2016.01
IMLPiPath S&P ML20180202ETF62.0811.2710.8310.830.440.44
IMMRImmersion Co20180202A17.8215.613.856.0411.769.57
IMMUImmunomedics20180202A12.587.721.362.856.364.89
IMOImperial Oil20180202A6.3910.033.003.137.036.90
IMOMAlpha Archit20180202ETF47.1738.5825.6425.3712.9413.21
IMTBiShares Core20180202ETF28.4948.3548.3148.310.040.04
IMTEIntegrated M20180202A3303.09624.88624.88624.880.000.00
IMTMiShares Edge20180202ETF27.6816.2110.7910.925.425.30
INBKFirst Intern20180202A120.4867.4149.9551.8617.4515.54
INCOColumbia Ind20180202ETF36.2827.6723.9124.393.763.28
INCYIncyte Genom20180202A11.106.071.521.834.554.24
INDAiShares MSCI20180202ETF2.822.321.111.341.210.98
INDBIndependent20180202A37.9918.557.037.7411.5110.80
INDLDirexion Dai20180202ETF26.5323.4815.2912.518.1910.97
INDYiShares S&P20180202ETF7.674.613.403.401.211.21
INFIInfinity Pha20180202A61.6156.2214.6812.9341.5443.29
INFNInfinera Cor20180202A15.6615.143.613.3511.5311.78
INFOIHS Markit L20180202A3.727.501.411.776.095.73
INFRLegg Mason E20180202ETF123.6898.0498.0498.040.000.00
INFUInfuSystem H20180202A222.44178.02172.33172.095.685.93
INGNInogen Inc20180202A68.9730.3015.8017.0314.5013.27
INGRIngredion In20180202A19.3013.527.548.785.994.74
INKMSPDR SSgA In20180202ETF12.4929.7519.7320.0110.029.73
INNSummit Hotel20180202A7.276.112.743.143.372.96
INNTInnovate Bio20180202A698.91703.01555.98592.62147.03110.39
INOInovio Pharm20180202A24.2024.218.029.9716.2014.27
INODInnodata Inc20180202A482.83300.99171.87200.66129.12100.33
INOVInovalon Hol20180202A46.7632.933.904.5229.0428.41
INPXInpixon Comm20180202A105.36121.20105.59112.0615.619.14
INSIntelligent20180202A317.30166.44155.36166.4411.080.00
INSEInspired Ent20180202A124.45158.8471.5088.8487.3470.00
INSGInseego Corp20180202A90.0363.0233.4338.9229.5924.10
INSMInsmed, Inc.20180202A21.217.980.040.987.947.01
INSWInternationa20180202A28.4421.0810.9514.0710.137.01
INTWorld Fuel S20180202A11.905.49-0.390.545.874.96
INTCIntel Corp20180202A2.173.061.831.371.231.70
INTFiShares Edge20180202ETF15.956.725.495.571.231.15
INTGIntergroup C20180202A264.79169.46143.45143.4526.0126.01
INTLINTL FCStone20180202A27.7311.791.213.1110.028.82
INTTinTEST Corpo20180202A82.5949.8028.0632.5121.7317.28
INTUIntuit Inc20180202A6.885.290.561.424.733.87
INUVInuvo, Inc.20180202A122.8095.4294.3594.351.071.07
INVAInnoviva, In20180202A12.859.972.112.647.877.33
INVEIdentive, In20180202A139.82181.520.5955.59180.93125.92
INVHInvitation H20180202A4.794.010.290.803.723.21
INWKInnerWorking20180202A23.6012.108.228.233.883.86
IOION Geophysi20180202A68.7449.2718.0829.8231.1919.44
IONSIonis Pharma20180202A22.9312.393.663.668.738.72
IOOiShares Glob20180202ETF18.579.078.889.600.19-0.53
IOSPInnospec Inc20180202A37.618.883.684.435.204.45
IOTSAdesto Techn20180202A100.0761.6535.0737.5926.5724.06
IOVAIovance Biot20180202A40.4530.974.1310.6426.8420.34
IPInternationa20180202A4.532.74-0.070.592.822.15
IPACiShares Core20180202ETF12.147.525.836.131.691.40
IPARInter Parfum20180202A41.4622.2112.6114.169.608.05
IPAYETFMG Prime20180202ETF24.4412.167.7410.234.421.92
IPDNProfessional20180202A222.91162.96119.79136.1343.1726.83
IPFFiShares Inte20180202ETF28.2517.9017.1217.020.780.88
IPGThe Interpub20180202A4.973.721.051.312.672.41
IPGPIPG Photonic20180202A33.6119.257.668.3311.6010.92
IPHIINPHI CORPOR20180202A16.318.168.385.75-0.222.42
IPIIntrepid Pot20180202A28.6828.698.4214.0820.2814.65
IPKWInvesco Inte20180202ETF20.2513.596.9512.606.640.99
IPORenaissance20180202ETF41.8331.3229.8729.591.451.73
IPOSRenaissance20180202ETF300.01
IPWRIdeal Power20180202A112.3097.1256.0857.1841.0439.95
IQDEFlexShares I20180202ETF14.1815.1311.6811.683.463.46
IQDFFlexShares I20180202ETF9.197.537.236.990.300.54
IQDGWisdomTree I20180202ETF14.7720.7418.8019.451.941.29
IQDYFlexShares I20180202ETF13.1311.626.206.205.425.42
IQLTiShares Edge20180202ETF24.255.835.755.750.080.07
IQVIQVIA Holdin20180202A9.724.411.341.763.072.65
IRIngersoll Ra20180202A5.233.060.981.282.091.78
IRBTiRobot Corpo20180202A15.357.562.202.755.364.81
IRDMIridium Comm20180202A42.6431.6816.9820.7214.7010.96
IRETInvestors Re20180202A18.8815.596.237.719.357.87
IRIXIridex Corp20180202A151.7558.7349.3253.619.415.12
IRMIron Mountai20180202A7.416.193.133.463.072.73
IRMDiRadimed Cor20180202A347.19206.23160.86169.6145.3736.62
IROQIF Bancorp,20180202A222.5024.8324.8324.830.000.00
IRTIndependence20180202A11.6911.320.372.4710.968.85
IRTCiRhythm Tech20180202A49.9418.2314.5316.603.701.63
IRWDIronwood Pha20180202A20.3811.746.397.025.364.72
ISBCInvestors Ba20180202A7.719.602.623.216.996.42
ISCFiShares Edge20180202ETF26.6121.0320.0719.440.951.58
ISDRIssuer Direc20180202A28.1328.1528.1528.150.000.00
ISHGiShares Inte20180202ETF60.6631.2531.3131.25-0.060.00
ISIGInsignia Sys20180202A162.86130.1987.7485.4442.4544.75
ISMDInspire Smal20180202ETF88.0462.7359.7459.742.992.99
ISNSImage Sensin20180202A253.59107.3887.8587.8519.5319.53
ISRIsoRay, Inc.20180202A400.88278.97230.13250.1848.8428.79
ISRAMarket Vecto20180202ETF52.5827.9818.0618.289.919.70
ISRGIntuitive Su20180202A15.938.613.854.634.763.98
ISSCInnovative S20180202A342.19152.79160.46175.32-7.67-22.53
ISTBiShares Core20180202ETF3.411.861.511.610.360.25
ISTRInvestar Hol20180202A111.2047.6839.9240.797.766.89
ISZEiShares Edge20180202ETF80.19
ITGartner, Inc20180202A13.485.682.353.143.332.54
ITAiShares U.S.20180202ETF8.484.473.433.551.040.92
ITBiShares U.S.20180202ETF2.525.122.092.783.042.35
ITCIIntra-Cellul20180202A29.7316.558.267.708.308.85
ITEQBlueStar Isr20180202ETF7.528.590.574.038.024.56
ITGRInteger Hold20180202A38.6216.798.4610.348.336.45
ITIIteris, Inc.20180202A40.3941.8019.3915.1122.4126.69
ITICInvestors Ti20180202A
ITMVanEck Vecto20180202ETF5.403.982.603.221.380.76
ITOTiShares Core20180202ETF3.491.970.991.280.980.70
ITRIItron Inc20180202A17.369.482.392.967.106.53
ITRNIturan Locat20180202A48.9930.2317.8317.9912.4012.24
ITTITT Inc.20180202A8.774.271.021.083.263.19
ITWIllinois Too20180202A6.283.361.061.482.311.88
IUSBiShares Core20180202ETF4.243.813.423.440.390.37
IUSGiShares Core20180202ETF3.675.442.983.702.461.74
IUSViShares Core20180202ETF6.296.805.716.511.090.30
IVACIntevac Inc20180202A93.4956.7927.7732.4229.0324.37
IVALAlpha Archit20180202ETF19.498.920.70-0.078.218.98
IVCInvacare Cor20180202A35.3722.7511.5411.7611.2110.99
IVEiShares S&P20180202ETF1.211.400.480.310.921.10
IVLUiShares Edge20180202ETF10.586.464.454.682.011.78
IVOGVanguard S&P20180202ETF10.314.015.276.69-1.25-2.67
IVOOVanguard S&P20180202ETF3.354.632.553.922.080.72
IVOVVanguard S&P20180202ETF12.636.205.555.720.650.48
IVRInvesco Mort20180202A6.665.330.380.564.954.77
IVViShares Core20180202ETF0.760.640.190.140.450.50
IVWiShares S&P20180202ETF1.722.401.491.390.911.01
IVZInvesco LTD20180202A3.373.371.281.232.102.15
IWBiShares Russ20180202ETF0.740.85-0.050.010.900.84
IWCiShares Micr20180202ETF26.5123.7318.1318.455.595.28
IWDiShares Russ20180202ETF1.051.350.400.230.951.12
IWFiShares Russ20180202ETF0.962.171.160.981.011.20
IWLiShares Russ20180202ETF14.018.616.916.841.711.77
IWMiShares Russ20180202ETF0.6911.5511.1611.100.440.54
IWNiShares Russ20180202ETF2.851.740.740.841.010.90
IWOiShares Russ20180202ETF5.512.711.591.741.120.98
IWPiShares Russ20180202ETF4.402.291.971.730.320.56
IWRiShares Russ20180202ETF5.995.313.523.211.792.10
IWSiShares Russ20180202ETF4.022.151.021.021.131.13
IWViShares Russ20180202ETF1.812.511.751.450.761.06
IWXiShares Russ20180202ETF15.877.788.026.81-0.240.97
IWYiShares Russ20180202ETF11.056.326.245.990.080.33
IXCiShares Glob20180202ETF9.095.725.345.410.380.31
IXGiShares Glob20180202ETF16.569.037.617.661.411.37
IXJiShares Glob20180202ETF15.8612.706.606.476.096.22
IXNiShares Glob20180202ETF16.4913.0314.8615.58-1.83-2.55
IXPiShares Glob20180202ETF26.3413.9914.4416.00-0.45-2.00
IXUSiShares Core20180202ETF5.773.282.642.600.640.68
IYCiShares U.S.20180202ETF6.187.446.996.870.450.57
IYEiShares U.S.20180202ETF2.722.39-0.450.122.842.26
IYFiShares U.S.20180202ETF2.951.990.260.191.731.80
IYGiShares U.S.20180202ETF4.567.090.662.046.435.06
IYHiShares U.S.20180202ETF5.185.256.136.02-0.88-0.77
IYJiShares U.S.20180202ETF5.934.683.183.521.501.16
IYKiShares U.S.20180202ETF3.975.834.545.071.290.76
IYLDiShares Morn20180202ETF11.4217.7014.0316.663.671.03
IYMiShares U.S.20180202ETF5.393.521.712.071.811.45
IYRiShares U.S.20180202ETF1.352.410.330.842.081.58
IYTiShares Tran20180202ETF6.053.731.691.922.041.81
IYWiShares U.S.20180202ETF3.563.372.252.461.120.92
IYYiShares Dow20180202ETF6.578.978.93-1.270.0310.24
IYZiShares U.S.20180202ETF9.044.573.222.781.341.80
IZEAIZEA Worldwi20180202A135.21102.8070.9160.4631.8942.34
IZRLARK Israel I20180202ETF63.4687.3174.8975.3912.4211.92
JACKJack in the20180202A10.686.450.861.705.594.75
JAGXJaguar Healt20180202A107.47114.8787.6299.1327.3715.74
JAKKJakks Pacifi20180202A197.07145.86104.76124.5641.1021.30
JAXJ. Alexander20180202A104.2963.8436.3832.8827.4630.96
JAZZJazz Pharmac20180202A25.0413.545.888.497.655.04
JBGSJBG SMITH Pr20180202A13.767.285.416.311.880.98
JBHTJB Hunt Tran20180202A8.2238.3541.1340.88-2.78-2.53
JBLJabil Inc.20180202A4.483.09-0.370.743.462.35
JBLUJetBlue Airw20180202A5.035.280.610.884.664.40
JBSSJohn B. Sanf20180202A65.1733.4023.4827.049.916.36
JBTJohn Bean Te20180202A17.809.044.254.704.804.35
JCAPJernigan Cap20180202A23.3417.555.498.6712.068.88
JCIJohnson Cont20180202A2.712.210.550.791.661.43
JCOMj2 Global, I20180202A18.229.523.264.856.264.68
JCPJ.C. Penney20180202A27.8831.2415.3316.7615.9514.55
JCSCommunicatio20180202A247.07168.49150.24138.9218.2529.57
JCTCFJewett-Camer20180202A1264.52262.86262.86262.860.000.00
JDIVJPMorgan U.S20180202ETF8.659.645.789.643.850.00
JDSTDirexion Dai20180202ETF21.839.904.334.985.574.91
JEJUST ENERGY20180202A27.0522.590.30-1.0522.2923.63
JELDJELD-WEN Hol20180202A14.595.991.952.504.033.49
JETSU.S. Global20180202ETF28.3721.0220.1420.240.880.78
JHGJanus Hender20180202A9.513.700.911.312.802.40
JHMAJohn Hancock20180202ETF32.469.47-18.50-13.7927.9823.27
JHMCJohn Hancock20180202ETF38.2810.6610.5510.660.110.00
JHMDJohn Hancock20180202ETF42.8023.8822.4623.131.420.75
JHMEJohn Hancock20180202ETF44.2720.9820.7020.720.280.26
JHMFJohn Hancock20180202ETF22.3311.8912.6712.68-0.78-0.79
JHMHJohn Hancock20180202ETF29.217.158.188.11-1.03-0.95
JHMIJohn Hancock20180202ETF29.6918.9517.0417.041.911.91
JHMLJohn Hancock20180202ETF11.597.947.897.680.050.26
JHMMJohn Hancock20180202ETF21.4616.908.068.508.858.40
JHMSJohn Hancock20180202ETF22.2914.2613.6514.260.610.00
JHMTJohn Hancock20180202ETF8.733.732.502.921.240.81
JHMUJohn Hancock20180202ETF33.9924.5429.0224.54-4.48-0.01
JHSCJohn Hancock20180202ETF49.4725.2121.3021.323.913.89
JILLJ.Jill, Inc.20180202A36.7022.168.5210.7813.6411.38
JJAiPath Series20180202ETN14.8711.3110.6010.490.710.82
JJCiPath Series20180202ETN6.404.922.101.672.823.25
JJEiPath Series20180202ETN33.332.422.422.420.000.00
JJGiPath Series20180202ETN10.586.566.676.71-0.12-0.15
JJMiPath Series20180202ETN27.3112.1012.1012.100.000.00
JJNiPath Series20180202ETN26.1034.8920.5330.8414.364.06
JJPiPath Series20180202ETN31.2236.9230.2030.206.726.72
JJSiPath Series20180202ETN40.5420.1123.4620.11-3.350.00
JJSFJ&J Snack Fo20180202A62.4125.6411.6915.0913.9510.54
JJTiPath Series20180202ETN41.73
JJUiPath Series20180202ETN25.8317.901.06-0.1916.8418.09
JKDiShares Morn20180202ETF4.544.682.973.311.711.36
JKEiShares Morn20180202ETF5.583.302.512.590.790.71
JKFiShares Morn20180202ETF4.336.505.916.450.590.05
JKGiShares Morn20180202ETF7.254.273.483.210.801.06
JKHiShares Morn20180202ETF9.555.404.924.900.480.49
JKHYHenry (Jack)20180202A10.925.331.292.104.043.23
JKIiShares Morn20180202ETF8.736.343.863.892.482.45
JKJiShares Morn20180202ETF18.2212.698.489.234.213.46
JKKiShares Morn20180202ETF15.345.435.165.350.270.08
JKLiShares Morn20180202ETF13.546.445.826.160.620.28
JLLJones Lang L20180202A23.6312.687.368.325.314.36
JMINJPMorgan U.S20180202ETF8.850.00
JMOMJPMorgan U.S20180202ETF8.538.088.088.080.000.00
JMPJMP Group LL20180202A39.5230.4530.1630.160.290.29
JNCEJounce Thera20180202A62.5743.2039.6834.753.528.45
JNJJohnson & Jo20180202A2.012.120.851.111.271.01
JNKSPDR Bloombe20180202ETF2.762.401.681.780.690.60
JNPRJuniper Netw20180202A3.863.44-0.590.094.033.35
JNUGDirexion Dai20180202ETF10.966.663.653.513.023.15
JOiPath Series20180202ETN10.917.996.156.101.841.89
JOBGEE Group In20180202A246.26214.86211.62211.633.243.23
JOESt. Joe Comp20180202A29.1020.4610.5210.099.9310.36
JOUTJohnson Outd20180202A152.2987.3261.7667.6025.5619.72
JPEDJPMorgan Eve20180202ETF17.91
JPEMJPMorgan Div20180202ETF15.245.514.925.110.590.40
JPEUJPMorgan Div20180202ETF15.3418.4420.4919.09-2.04-0.65
JPGBJPMorgan Glo20180202ETF22.8714.1513.0613.111.091.04
JPGEJPMorgan Div20180202ETF6.943.344.993.69-1.66-0.35
JPHFJPMorgan Div20180202ETF21.9212.839.4212.093.410.74
JPHYJPMorgan Res20180202ETF7.606.476.386.380.090.09
JPINJPMorgan Div20180202ETF6.353.303.083.090.220.21
JPLSJPMorgan Lon20180202ETF114.31
JPMJPMorgan Cha20180202A1.010.870.040.120.8