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 Avg20180220A8.105.902.022.593.883.30
ETF_AvgVW ETF Avg20180220ETF2.485.694.424.571.281.13
ETN_AvgVW ETN Avg20180220ETN13.198.375.635.612.742.76
AAgilent Tech20180220A4.272.780.390.932.391.85
AAAlcoa Corpor20180220A5.493.44-0.06-0.193.503.63
AADRAdvisorShare20180220ETF19.3223.3423.3823.41-0.04-0.07
AALAmerican Air20180220A3.033.300.330.392.972.91
AAMEAtlantic Ame20180220A669.58978.92978.92978.920.000.00
AANAaron's, Inc20180220A11.584.510.211.174.303.34
AAOIApplied Opto20180220A14.859.181.372.267.816.92
AAONAaon Inc20180220A32.1935.6418.7519.7016.8915.94
AAPADVANCE AUTO20180220A11.375.212.062.923.162.29
AAPLApple Inc.20180220A0.831.10-0.470.401.570.70
AATAMERICAN ASS20180220A12.816.121.792.744.343.39
AAUAlmaden Mine20180220A51.76172.5194.2496.2778.2776.24
AAWWAtlas Air Wo20180220A23.689.962.062.017.907.95
AAXJiShares MSCI20180220ETF1.763.862.061.321.812.56
AAXNAxon Enterpr20180220A9.969.593.145.526.464.08
ABAllianceBern20180220A25.2117.7610.7211.317.046.45
ABBVABBVIE INC.20180220A4.786.160.931.995.234.17
ABCAmerisourceB20180220A7.053.410.821.272.592.14
ABCBAmeris Banco20180220A21.0514.996.837.108.167.89
ABEOAbeona Thera20180220A49.2735.7910.2612.4425.5323.35
ABGAsbury Autom20180220A22.7411.753.974.797.796.96
ABIOARCA biophar20180220A297.50212.99185.34188.7127.6524.28
ABMABM Industri20180220A10.854.480.140.324.344.17
ABMDAbiomed Inc20180220A16.508.952.313.046.645.91
ABRArbor Realty20180220A13.1510.245.916.784.343.45
ABTAbbott Labor20180220A1.852.110.631.121.480.99
ABTXAllegiance B20180220A82.2852.6035.6737.8216.9314.77
ABUSArbutus Biop20180220A121.9782.1536.7641.1445.3941.02
ACAssociated C20180220A45.6636.8220.4320.2816.3916.55
ACADAcadia Pharm20180220A10.399.751.491.258.268.50
ACBIAtlantic Cap20180220A52.1720.226.606.4713.6213.75
ACCAmerican Cam20180220A4.283.961.321.802.642.17
ACCOAcco Brands20180220A37.3124.729.137.9715.5916.75
ACERAcer Therape20180220A500.33383.23358.41373.6824.829.55
ACGLArch Capital20180220A8.883.500.413.063.090.44
ACHCAcadia Healt20180220A9.165.771.421.684.344.09
ACHVAchieve Life20180220A89.0777.1745.2966.3231.9210.86
ACIAAcacia Commu20180220A27.3018.200.213.1717.9915.02
ACIUAC Immune SA20180220A108.5749.6310.8226.3538.8123.28
ACIWACI Worldwid20180220A13.437.965.075.032.902.93
ACLSAxcelis Tech20180220A31.3929.944.273.8525.6726.10
ACMAecom20180220A7.105.291.711.593.573.69
ACMRACM Research20180220A247.12137.60137.60137.600.000.00
ACNAccenture PL20180220A5.098.230.350.857.887.38
ACNBACNB Corp20180220A170.55152.90137.75139.8915.1513.01
ACORAcorda Thera20180220A28.3629.6911.549.7218.1519.97
ACREAres Commerc20180220A15.0411.767.267.564.534.21
ACRSAclaris Ther20180220A27.2715.569.007.536.568.03
ACRXAcelRx Pharm20180220A266.67147.78147.78147.780.000.00
ACSIAmerican Cus20180220ETF17.0724.6423.3824.031.250.61
ACSTAcasti Pharm20180220A115.20102.9062.2159.2240.7043.69
ACTAdvisorShare20180220ETF53.0991.7884.2482.217.549.57
ACTGAcacia Resea20180220A145.4091.4379.7379.8511.6911.58
ACUAcme United20180220A427.36299.99289.54293.2610.466.74
ACWFiShares Edge20180220ETF35.7015.3614.7415.800.61-0.44
ACWIiShares MSCI20180220ETF1.401.400.560.550.840.84
ACWViShares Edge20180220ETF9.745.204.674.630.520.57
ACWXiShares MSCI20180220ETF4.052.300.450.381.851.92
ACYAeroCentury20180220A347.7059.8027.6327.8232.1731.98
ADBEAdobe Inc.20180220A6.044.611.111.533.493.08
ADCAgree Realty20180220A22.2316.597.348.649.257.95
ADESAdvanced Emi20180220A48.4254.73-41.37-8.2996.1063.02
ADIAnalog Devic20180220A2.832.470.750.821.731.65
ADMArcher Danie20180220A2.692.550.450.232.102.32
ADMAADMA Biologi20180220A96.1369.5549.9050.3319.6519.22
ADMPAdamis Pharm20180220A207.21107.8067.2572.4840.5535.32
ADMSAdamas Pharm20180220A28.0916.999.9010.297.096.70
ADNTAdient plc O20180220A10.326.24-1.112.007.354.24
ADPAutomatic Da20180220A5.293.641.452.132.201.52
ADREInvesco BLDR20180220ETF40.0032.1729.5029.502.672.67
ADROAduro Biotec20180220A86.1779.9717.1717.6062.8062.37
ADSAlliance Dat20180220A12.366.622.372.704.253.92
ADSKAutodesk Inc20180220A6.855.241.742.353.492.88
ADSWAdvanced Dis20180220A16.517.111.041.286.075.83
ADTADT Inc.20180220A9.816.260.791.945.464.33
ADTNAdtran Inc20180220A33.4825.617.048.0118.5817.58
ADUSAddus HomeCa20180220A72.5836.0726.0224.2610.0511.81
ADVMAdverum Biot20180220A85.3252.4023.3018.3529.1034.05
ADXSAdvaxis, Inc20180220A46.8648.6110.2811.4938.3437.13
AEAdams Resour20180220A269.66138.90114.64122.4624.2616.44
AEEAmeren Corpo20180220A3.883.06-0.290.343.352.72
AEGNAegion Corp20180220A41.5811.61-15.75-13.0027.3724.62
AEHRAehr Test Sy20180220A113.0781.3132.9735.4348.3445.88
AEISAdvanced Ene20180220A22.6925.833.964.7721.8721.06
AELAmerican Equ20180220A10.275.742.322.673.433.07
AEMAgnico Eagle20180220A4.973.54-0.810.334.353.21
AEMDAETHLON MEDI20180220A137.15100.8340.1040.2060.7360.63
AEOAmerican Eag20180220A5.4711.066.536.714.564.40
AEPAmerican Ele20180220A2.281.600.530.681.070.92
AERAercap Holdi20180220A3.802.490.620.911.861.58
AERIAerie Pharma20180220A22.8914.523.303.5711.2210.95
AESAES Corporat20180220A9.637.220.261.626.965.60
AEYADDvantage T20180220A367.11163.73156.41156.417.317.31
AEZSAeterna Zent20180220A73.6272.2057.6157.6114.5914.59
AFCAllied Capit20180220A17.4713.7813.7813.780.000.00
AFGAmerican Fin20180220A11.196.333.183.503.142.82
AFHAtlas Financ20180220A93.1868.8595.4394.96-26.58-26.11
AFIArmstrong Fl20180220A22.6711.117.288.163.822.95
AFKVanEck Vecto20180220ETF60.32138.7676.21131.9462.556.82
AFLAflac Inc.20180220A3.782.600.570.682.041.93
AFMDAffimed N.V.20180220A230.57173.2566.18103.23107.0670.02
AFTYPacer CSOP F20180220ETF31.6020.7021.6818.78-0.981.92
AGFIRST MAJEST20180220A17.8015.204.404.9810.7810.20
AGCOAGCO Corpora20180220A10.924.930.431.444.513.49
AGENAgenus Inc.20180220A22.8319.817.599.2112.2310.60
AGFSAgroFresh So20180220A57.5944.586.985.8537.6038.73
AGGiShares Core20180220ETF0.941.391.241.260.150.13
AGGPIQ Enhanced20180220ETF7.496.964.404.462.562.50
AGGYWisdomTree Y20180220ETF8.586.336.356.34-0.010.00
AGIAlamos Gold20180220A18.4014.196.908.207.295.99
AGIOAgios Pharma20180220A32.2514.242.463.8911.7910.36
AGLEAeglea BioTh20180220A93.57258.277.7149.69250.56208.58
AGMFederal Agri20180220A66.2427.7519.5518.588.209.17
AGMAFederal Agri20180220A439.66
AGNAllergan plc20180220A5.403.130.731.012.402.12
AGNCAGNC Investm20180220A5.325.451.592.323.863.13
AGNDWisdomTree T20180220ETF85.5761.7561.8361.83-0.08-0.08
AGOAssured Guar20180220A8.044.400.951.413.463.00
AGRAvangrid, In20180220A13.006.313.884.362.431.95
AGROADECOAGRO S.20180220A13.679.691.652.688.047.01
AGRXAgile Therap20180220A108.65102.5465.0665.3437.4937.20
AGSPlayAGS, Inc20180220A68.0685.1297.3376.85-12.218.27
AGTiShares MSCI20180220ETF30.0336.0031.9135.934.090.07
AGTCApplied Gene20180220A199.72204.5884.4584.45120.13120.13
AGXArgan, Inc20180220A24.2412.143.064.579.087.57
AGYSAgilysys, In20180220A207.3050.6032.4333.8518.1716.75
AGZiShares Agen20180220ETF6.855.545.525.510.020.03
AGZDWisdomTree T20180220ETF117.9879.7879.7979.790.000.00
AHCA.H. Belo Co20180220A96.0874.6648.2748.2726.3926.39
AHHArmada Hoffl20180220A9.6812.104.486.087.626.02
AHPIAllied Healt20180220A133.862700.2586.4886.632613.772613.62
AHTAshford Hosp20180220A18.3817.446.928.0810.529.36
AIArlington As20180220A9.599.20-0.210.099.419.11
AIAiShares Asia20180220ETF8.2011.072.40-0.108.6711.17
AIEQAI Powered E20180220ETF15.6512.8010.2010.622.602.18
AIGAmerican Int20180220A1.821.850.380.341.471.50
AIMTAimmune Ther20180220A27.5717.737.938.649.779.09
AINAlbany Inter20180220A27.0412.856.437.846.435.02
AINCAshford Inc.20180220A154.85250.68188.05191.8762.6258.81
AINVApollo Inves20180220A18.6215.167.057.448.107.72
AIRAAR Corp.20180220A18.717.804.694.753.113.05
AIRGAirgain, Inc20180220A73.1450.3224.9024.1825.4226.14
AIRIAir Industri20180220A77.20112.1455.4455.4456.7056.70
AIRRFirst Trust20180220ETF26.2721.0618.9119.912.151.15
AIRTAir T Inc20180220A1258.071207.281207.281207.280.000.00
AITApplied Indu20180220A17.318.203.243.484.964.72
AIVApartment In20180220A5.353.90-1.060.074.973.84
AIZAssurant, In20180220A13.225.830.560.775.275.06
AJGArthur J. Ga20180220A6.393.381.782.491.590.89
AJRDAerojet Rock20180220A11.864.691.231.793.462.91
AJXGreat Ajax C20180220A42.2228.4822.5222.825.965.66
AKAMAkamai Techn20180220A4.614.05-0.36-0.314.414.37
AKBAAkebia Thera20180220A28.7051.3914.2516.7137.1434.68
AKCAAkcea Therap20180220A93.8336.83-1.152.5837.9734.25
AKERAkers Biosci20180220A62.6167.7757.3157.6910.4610.08
AKGAsanko Gold20180220A90.59119.2447.2554.7771.9864.46
AKRAcadia Realt20180220A9.894.842.803.062.051.78
AKRXAkorn, Inc.20180220A7.396.180.050.086.146.11
AKTSAKOUSTIS TEC20180220A105.6273.3653.2655.6420.1117.72
ALAir Lease Co20180220A10.625.472.823.002.652.47
ALBAlbemarle Co20180220A8.896.022.262.653.763.37
ALBOAlbireo Phar20180220A350.5996.6872.6482.0324.0314.65
ALCOAlico Inc20180220A170.23137.68100.73102.1236.9535.56
ALDXAldeyra Ther20180220A105.00161.2028.7754.67132.43106.53
ALEALLETE, Inc.20180220A13.025.822.173.033.662.79
ALEXAlexander &20180220A17.417.962.493.025.474.94
ALFAAlphaClone A20180220ETF30.8418.2218.2218.220.000.00
ALGAlamo Group,20180220A123.3851.9841.5744.3010.427.68
ALGNAlign Techno20180220A14.407.011.191.665.825.35
ALGTAllegiant Tr20180220A35.7615.677.788.257.897.41
ALIMAlimera Scie20180220A144.25156.3147.7150.98108.60105.33
ALJJALJ Regional20180220A217.57152.9170.9992.3081.9260.61
ALKAlaska Air G20180220A4.992.860.370.632.482.22
ALKSAlkermes Inc20180220A14.099.312.073.487.245.83
ALLThe Allstate20180220A3.532.10-0.220.062.322.04
ALLEAllegion Pub20180220A16.267.453.805.123.652.33
ALLTAllot Ltd. O20180220A74.8267.3926.9933.2440.4034.15
ALLYAlly Financi20180220A3.874.001.821.292.182.71
ALNAAllena Pharm20180220A254.26294.43258.48258.7935.9435.64
ALNYAlnylam Phar20180220A21.309.510.852.038.667.49
ALOAlio Gold In20180220A59.6375.2648.6350.4026.6424.86
ALOTAstroNova, I20180220A406.1876.1776.1776.170.000.00
ALPNAlpine Immun20180220A191.2446.1327.0335.2819.1110.85
ALRMAlarm.com Ho20180220A15.5548.374.58-0.0643.7948.43
ALRNAileron Ther20180220A440.39164.86145.48145.4919.3819.38
ALSKAlaska Commu20180220A98.1964.0552.8052.8011.2511.25
ALSNALLISON TRAN20180220A6.174.241.171.603.072.64
ALTAltimmune, I20180220A127.1074.0469.3571.194.692.85
ALTRAltair Engin20180220A86.6337.3324.9231.1812.416.15
ALTSProShares Mo20180220ETF40.1361.2946.6761.2914.620.00
ALTYGlobal X Sup20180220ETF26.4926.6121.2725.605.341.01
ALVAutoliv, Inc20180220A9.684.451.712.122.742.33
ALXAlexander's20180220A67.9532.7624.2328.678.994.92
ALXNAlexion Phar20180220A11.688.214.445.043.773.18
AMAntero Midst20180220A18.817.813.154.064.663.75
AMAGAMAG Pharmac20180220A35.5130.6916.3718.3314.3212.36
AMATApplied Mate20180220A2.032.830.480.932.361.90
AMBAAmbarella, I20180220A13.4010.273.656.646.623.63
AMBCAmbac Financ20180220A17.2216.279.0610.877.215.40
AMCAMC ENTERTAI20180220A35.1922.594.404.9918.1917.61
AMCAiShares Russ20180220ETF22.153.72-5.210.748.922.97
AMCXAMC Networks20180220A11.915.711.321.784.383.92
AMDAdvanced Mic20180220A8.287.380.591.646.805.75
AMEAmetek, Inc.20180220A4.202.12-0.65-0.072.772.18
AMEDAmedisys Inc20180220A31.1525.915.968.4119.9417.50
AMEHApollo Medic20180220A901.58622.81383.20403.65239.61219.16
AMGAffiliated M20180220A16.777.97-0.031.328.006.65
AMGNAmgen Inc20180220A4.994.581.491.233.093.35
AMHAMERICAN HOM20180220A5.414.911.121.693.793.23
AMJJP Morgan Al20180220ETN4.003.600.891.262.712.33
AMKRAmkor Techno20180220A10.1717.359.189.448.187.93
AMLPAlerian MLP20180220ETF9.409.633.025.766.613.86
AMNAMN Healthca20180220A16.718.134.704.993.443.14
AMNBAmerican Nat20180220A57.6828.5628.1028.090.460.47
AMOTAllied Motio20180220A263.40108.8081.4086.8027.4022.00
AMPAmeriprise F20180220A10.295.470.521.844.953.63
AMPEAmpio Pharma20180220A52.1778.0044.9547.4033.0530.64
AMPHAmphastar Ph20180220A22.9617.70-2.815.4920.5112.20
AMRBAmerican Riv20180220A127.6247.6247.6247.620.000.00
AMRCAmeresco, In20180220A107.5271.397.5417.4863.8553.91
AMRHAmeri Holdin20180220A141.98118.5681.96103.1436.6015.41
AMRKA-Mark Preci20180220A87.3588.2733.1633.7955.1254.48
AMRSAmyris Inc.20180220A45.0831.6629.1924.622.467.03
AMSAmerican Sha20180220A396.37215.11177.96210.9537.154.16
AMSCAmerican Sup20180220A60.4783.9053.5953.4830.3130.43
AMSFAMERISAFE, I20180220A52.3932.3822.6724.249.718.14
AMSWAAmerican Sof20180220A162.2436.8027.5326.929.289.89
AMTAmerican Tow20180220A5.412.830.601.032.231.80
AMTDTD Ameritrad20180220A3.2814.3511.8412.712.511.64
AMTXAemetis, Inc20180220A158.54232.3899.1599.15133.23133.23
AMUETRACS Aleri20180220ETN15.5854.7850.8550.783.934.00
AMUBETRACS Aleri20180220ETN302.2486.8986.8986.890.000.00
AMWDAmerican Woo20180220A54.7621.319.4310.5111.8810.80
AMZAInfraCap MLP20180220ETF12.4718.1910.7011.227.547.01
AMZNAmazon.Com I20180220A4.842.880.961.391.921.49
ANAutoNation,20180220A8.094.490.421.294.083.20
ANABAnaptysBio,20180220A67.3530.4511.5416.0718.9114.37
ANATAmerican Nat20180220A119.7063.1131.6430.6531.4632.46
ANDAAndina Acqui20180220A144.4297.9776.6068.5321.3729.43
ANDEAndersons In20180220A31.5417.407.099.0010.318.40
ANETArista Netwo20180220A11.026.613.844.562.772.05
ANFAbercrombie20180220A6.705.45-0.460.895.914.56
ANGIANGI Homeser20180220A14.229.973.764.316.215.66
ANGLVanEck Vecto20180220ETF8.844.114.383.94-0.270.16
ANGOAngioDynamic20180220A19.0411.504.944.826.566.68
ANHAnworth Mort20180220A20.7816.418.329.158.107.26
ANIKAnika Therap20180220A70.1030.919.5411.4621.3719.44
ANIPANI Pharmace20180220A64.4229.0413.4813.7215.5615.32
ANSSAnsys Inc20180220A15.8610.014.614.475.405.54
ANTMANTHEM, INC.20180220A11.434.891.922.222.962.66
ANYSphere 3D Co20180220A88.9066.4749.6348.2416.8418.23
AOAiShares Core20180220ETF10.436.145.875.780.270.36
AOBCAmerican Out20180220A11.1118.941.552.6717.3916.30
AOKiShares Core20180220ETF14.286.155.885.880.260.26
AOMiShares Core20180220ETF9.6813.955.835.928.128.02
AONAon plc Clas20180220A7.234.652.823.431.821.21
AORiShares Core20180220ETF8.166.802.400.814.415.99
AOSA.O. Smith C20180220A7.983.47-0.080.203.553.28
AOSLAlpha and Om20180220A34.1915.488.2010.877.284.62
APAmpco-Pittsb20180220A107.5763.7545.6744.8718.0818.89
APAApache Corpo20180220A5.353.360.601.132.762.23
APAMARTISAN PART20180220A22.6613.015.615.887.397.13
APDAir Products20180220A8.134.031.241.652.792.38
APDNApplied DNA20180220A151.78169.00104.58106.3864.4162.61
APEIAmerican Pub20180220A50.1135.7018.1720.7917.5314.91
APENApollo Endos20180220A167.4064.5246.9948.7117.5315.81
APHAmphenol Cor20180220A5.922.721.061.421.661.30
APLEApple Hospit20180220A5.745.740.640.735.115.02
APLSApellis Phar20180220A182.3084.2974.0374.5010.269.79
APOApollo Globa20180220A9.867.303.444.073.863.23
APOGApogee Enter20180220A21.358.592.082.746.505.85
APPFAppFolio, In20180220A32.4047.246.6819.1140.5628.13
APPNAppian Corpo20180220A37.4020.277.299.1312.9811.14
APPSDigital Turb20180220A50.0941.3512.9416.9128.4124.44
APRNBlue Apron H20180220A29.1626.73-0.820.2927.5526.43
APTAlpha Pro Te20180220A134.30119.76119.21119.210.550.55
APTOAptose Biosc20180220A77.0445.8143.7236.452.099.36
APTSPreferred Ap20180220A16.1010.575.566.255.014.34
APTVAptiv PLC20180220A7.447.294.014.183.283.10
APVOAptevo Thera20180220A106.4179.9124.4030.9555.5148.96
APWCAsia Pacific20180220A496.02397.64217.80217.80179.84179.84
AQBAquaBounty T20180220A212.20179.58127.76115.2251.8264.36
AQMSAqua Metals,20180220A59.4163.6812.9628.6650.7235.01
AQNAlgonquin Po20180220A14.9610.414.894.945.525.47
AQUAEvoqua Water20180220A29.1614.566.968.037.606.53
ARANTERO RESOU20180220A5.555.37-1.21-0.536.595.90
ARAAmerican Ren20180220A31.8119.107.959.7111.159.39
ARAYAccuray Inco20180220A103.4676.6729.3330.6347.3446.04
ARCARC Document20180220A80.9536.9518.1518.7818.8018.18
ARCBArcBest Corp20180220A30.7817.065.856.4111.2010.64
ARCCAres Capital20180220A6.2610.080.400.849.729.29
ARCHArch Coal, I20180220A29.1115.231.523.5413.7111.69
ARCOARCOS DORADO20180220A52.1241.0423.1622.4717.8818.57
ARCTArcturus The20180220A384.42161.5190.98103.4470.5358.08
ARDArdagh Group20180220A35.7820.685.577.3815.1013.30
ARDXArdelyx, Inc20180220A99.6678.2029.3128.9548.8949.25
AREAlexandria R20180220A11.005.780.871.674.914.11
ARESAres Managem20180220A53.2922.7615.7416.497.026.26
ARGTGlobal X MSC20180220ETF18.6848.0746.8653.551.21-5.48
ARIAPOLLO COMME20180220A5.494.561.321.563.243.00
ARKGARK Genomic20180220ETF28.8527.6325.8626.341.761.29
ARKKARK Innovati20180220ETF15.688.306.316.641.991.66
ARKQARK Autonomo20180220ETF26.7041.1420.2837.4420.863.70
ARKRArk Restaura20180220A301.47135.7197.3596.6738.3739.04
ARKWARK Next Gen20180220ETF13.0826.747.157.2119.5919.53
ARLAmerican Rea20180220A646.78540.68539.55539.551.131.13
ARLPAlliance Res20180220A36.8919.041.273.9117.7715.13
ARMKARAMARK20180220A4.973.020.030.022.993.00
ARNAArena Pharma20180220A29.0218.062.004.0416.0614.02
ARNCArconic Corp20180220A4.234.041.021.283.012.75
AROCArchrock Inc20180220A57.5241.6615.6419.9126.0221.75
AROWArrow Financ20180220A140.0947.4633.1834.9714.2812.49
ARRARMOUR Resid20180220A9.226.181.211.564.984.63
ARTNAArtesian Res20180220A197.6989.7175.8377.3513.8812.36
ARTWArts-Way Man20180220A464.30351.18377.49377.49-26.30-26.30
ARWArrow Electr20180220A11.148.51-0.082.948.595.57
ARWRArrowhead Re20180220A19.0635.289.422.6525.9332.70
ASBAssociated B20180220A22.2017.365.215.9912.1511.37
ASCARDMORE SHIP20180220A75.3341.0918.1816.3322.9124.76
ASEAGlobal X FTS20180220ETF158.55121.16119.25120.421.910.74
ASETFlexShares R20180220ETF18.4621.9121.9121.910.000.00
ASFIAsta Funding20180220A145.10149.57128.8881.6920.7067.88
ASGNASGN Incorpo20180220A22.1811.452.192.949.258.51
ASHAshland Glob20180220A9.705.280.901.494.383.80
ASHRXtrackers Ha20180220ETF3.345.030.782.714.282.33
ASHSXtrackers Ha20180220ETF41.6438.8038.3837.420.421.38
ASHXXtrackers MS20180220ETF95.50109.44109.44109.440.000.00
ASIXAdvanSix Inc20180220A23.5510.392.754.717.655.69
ASMAvino Silver20180220A106.5767.11-2.224.3069.3362.81
ASMBAssembly Bio20180220A56.5721.327.027.5314.3113.80
ASNAAscena Retai20180220A46.6539.0210.4512.0028.5627.02
ASPNAspen Aeroge20180220A102.8398.3882.2080.2116.1818.17
ASPSAltisource P20180220A69.0027.624.3610.3323.2617.29
ASPUASPEN GROUP,20180220A121.97153.2888.2694.9365.0158.34
ASRVAmeriServ Fi20180220A240.96173.91146.67146.6727.2327.23
ASTCAstrotech Co20180220A266.09155.60-23.73-11.70179.33167.30
ASTEAstec Indust20180220A75.1634.9120.8422.5114.0712.40
ASURAsure Softwa20180220A47.0531.7114.1616.4017.5415.31
ASYSAmtech Syste20180220A39.9530.286.068.1724.2222.11
ATAtlantic Pow20180220A258.37219.8425.4454.36194.39165.48
ATECAlphatec Hol20180220A124.0992.1928.9243.3863.2648.81
ATENA10 NETWORKS20180220A17.2012.189.5110.652.671.52
ATESTGTEST SYMBOL20180220A5.13
ATGEAdtalem Glob20180220A15.037.79-1.481.209.276.59
ATHAthene Holdi20180220A5.533.670.601.363.082.32
ATHXAthersys, In20180220A76.33130.63150.00155.43-19.37-24.80
ATIAllegheny Te20180220A8.5610.166.196.173.973.99
ATKRAtkore Inter20180220A11.656.410.742.215.674.20
ATLCAtlanticus H20180220A786.01451.22451.22451.220.000.00
ATLOAMES Nationa20180220A290.5082.2783.2872.40-1.019.88
ATMPiPath Select20180220ETF21.4818.7220.4923.77-1.77-5.05
ATNIATN Internat20180220A90.1950.0918.8920.8831.2029.21
ATNMActinium Pha20180220A74.98112.9952.1551.2360.8461.76
ATNXAthenex, Inc20180220A54.5121.759.3111.1912.4510.56
ATOAtmos Energy20180220A7.808.921.681.347.247.57
ATOMAtomera Inco20180220A172.96299.99211.36248.8088.6351.18
ATOSAtossa Thera20180220A60.1963.0352.9854.6510.048.38
ATRAptarGroup,20180220A13.878.681.844.476.844.21
ATRAAtara Biothe20180220A42.9034.5519.5720.1314.9814.42
ATRCAtriCure, In20180220A29.6716.35-3.52-2.2819.8618.62
ATROAstronics Co20180220A52.1020.066.979.5813.0910.48
ATRSAntares Phar20180220A44.3035.9619.7519.4216.1816.51
ATSGAir Transpor20180220A10.4919.208.1615.6611.043.56
ATTOAtento S.A.20180220A68.4851.4349.0546.302.385.13
ATUSAltice USA,20180220A12.067.193.574.673.622.51
ATVIActivision B20180220A2.763.941.211.182.732.76
ATXIAvenue Thera20180220A597.24449.25411.95391.9337.3157.32
AUBNAuburn Natio20180220A618.58
AUDCAudioCodes L20180220A51.0939.0331.8327.907.2111.14
AUGAuryn Resour20180220A131.81177.87312.51315.00-134.65-137.13
AUMNGolden Miner20180220A256.26196.64173.19172.8023.4523.84
AUPHAurinia Phar20180220A21.9922.432.472.2519.9520.18
AUTOAutoWeb, Inc20180220A122.33194.64212.19217.19-17.55-22.55
AUYYamana Gold,20180220A32.9423.7414.4415.469.208.19
AVAAvista Corpo20180220A8.032.751.822.210.930.54
AVAVAeroVironmen20180220A23.2916.245.766.9810.499.26
AVBAvalonBay Co20180220A10.054.570.401.484.173.08
AVDAmerican Van20180220A46.1830.0717.6321.5012.448.58
AVEOAVEO Pharmac20180220A34.0031.1712.5913.9918.5817.18
AVGOBroadcom Inc20180220A5.764.840.981.243.853.59
AVGRAvinger, Inc20180220A146.22121.7186.2994.7635.4226.94
AVIDAvid Technol20180220A43.1826.1741.5042.40-15.33-16.23
AVNWAviat Networ20180220A329.89133.46-60.46-59.96193.92193.42
AVTAvnet, Inc.20180220A7.015.600.451.735.153.87
AVXLAnavex Life20180220A60.0358.3019.0719.9439.2338.36
AVYAvery Dennis20180220A8.635.552.482.763.072.79
AVYAAvaya Holdin20180220A22.6512.558.6810.323.872.24
AWIArmstrong Wo20180220A15.168.841.512.077.326.77
AWKAmerican Wat20180220A6.403.381.261.462.131.93
AWRAmerican Sta20180220A20.579.032.092.716.946.32
AWREAware Inc20180220A157.3299.2298.8199.680.41-0.45
AWXAvalon Holdi20180220A669.46785.27753.10753.1032.1632.16
AXASAbraxas Petr20180220A46.3837.649.5014.2728.1423.29
AXDXAccelerate D20180220A43.0133.8817.9019.5915.9814.29
AXEAnixter Inte20180220A21.9311.573.234.248.347.33
AXGNAxogen, Inc.20180220A39.3328.7112.087.9316.6320.78
AXJLWisdomTree A20180220ETF29.3518.3117.9818.030.330.29
AXLAmerican Axl20180220A7.966.420.651.035.775.39
AXPAmerican Exp20180220A2.951.850.350.321.501.53
AXRAMREP Corpor20180220A169.2538.5238.5238.520.000.00
AXSAxis Capital20180220A6.403.410.390.623.022.80
AXSMAxsome Thera20180220A205.68128.0469.1881.3858.8646.65
AXTAAxalta Coati20180220A6.473.761.681.472.082.30
AXTIAXT Inc20180220A68.8257.7614.5615.9643.1941.80
AXUAlexco Resou20180220A80.17106.9913.9315.4593.0691.54
AYAtlantica Yi20180220A14.4918.53-1.520.7220.0517.80
AYIAcuity Brand20180220A15.746.771.482.115.294.66
AYTUAytu BioScie20180220A414.42347.28272.10273.4275.1873.86
AYXAlteryx, Inc20180220A19.459.712.834.646.885.08
AZOAutoZone, In20180220A17.909.181.322.087.867.10
AZPNAspen Techno20180220A14.3215.294.402.5110.8912.78
AZREAzure Power20180220A352.42171.24157.04170.6514.200.59
AZRXAzurRx BioPh20180220A380.05238.48206.85216.5831.6321.90
BBarnes Group20180220A22.0816.247.078.409.177.85
BABoeing Compa20180220A5.373.150.751.192.401.96
BABInvesco Taxa20180220ETF6.7811.5710.238.881.342.69
BACBank of Amer20180220A3.133.140.510.502.632.65
BAHBooz Allen H20180220A6.873.620.400.973.222.64
BALiPath Series20180220ETN11.289.187.325.801.873.38
BAMBrookfield A20180220A2.582.310.440.491.871.83
BANCBanc of Cali20180220A27.2415.234.105.2611.139.97
BANDBandwidth In20180220A203.7082.6159.0662.6323.5519.98
BANFBancfirst Co20180220A62.5044.1614.1919.0429.9825.13
BANRBanner Corp.20180220A24.709.924.494.895.445.04
BANXStoneCastle20180220A23.5112.915.796.067.116.85
BAPCredicorp LT20180220A21.3112.503.755.258.757.24
BASIBioanalytica20180220A239.86232.26115.29116.53116.97115.73
BATRALiberty Medi20180220A29.7218.4310.639.677.818.76
BATRKLiberty Medi20180220A21.7811.574.566.127.015.45
BAXBaxter Inter20180220A2.582.98-0.400.823.382.16
BBBlackBerry L20180220A8.297.661.401.906.265.77
BBBYBed Bath & B20180220A4.746.351.520.564.835.80
BBCVirtus LifeS20180220ETF30.5112.6210.5610.352.062.28
BBGIBeasley Broa20180220A242.11154.53122.78138.0431.7516.50
BBHVanEck Vecto20180220ETF8.455.402.742.852.662.55
BBPVirtus LifeS20180220ETF27.3812.9111.9512.910.960.00
BBSIBarrett Busi20180220A194.8381.2565.4666.3915.7914.85
BBUBrookfield B20180220A43.1465.8546.8753.9818.9811.88
BBWBuild-A-Bear20180220A63.0439.529.2519.5930.2719.70
BBXBBX Capital20180220A30.7921.094.8910.5916.2010.50
BBYBest Buy Com20180220A4.412.701.191.331.521.38
BCBrunswick Co20180220A8.985.532.022.173.513.36
BCBPBCB Bancorp20180220A83.3942.4031.7531.7310.6510.68
BCCBoise Cascad20180220A17.199.471.520.647.958.82
BCDAberdeen Sta20180220ETF9.578.591.683.666.914.94
BCEBCE, Inc.20180220A2.321.960.460.381.511.58
BCEIBONANZA CREE20180220A29.8113.446.647.156.806.29
BCIAberdeen Sta20180220ETF8.01104.8664.7665.2040.1039.66
BCLIBrainstorm C20180220A76.0054.3240.6141.6013.7112.73
BCMiPath Pure B20180220ETN16.390.140.140.140.000.00
BCOThe Brink's20180220A14.707.03-1.15-0.438.187.46
BCOMB Communicat20180220A265.87155.82149.36149.366.466.46
BCORBlucora, Inc20180220A24.8749.8910.4115.2739.4934.62
BCOVBrightcove,20180220A80.4652.9834.5234.4818.4518.50
BCPCBalchem Corp20180220A45.3119.086.269.1512.839.93
BCRXBioCryst Pha20180220A20.8812.206.454.465.757.73
BCTFBancorp 34,20180220A269.64131.2488.50105.3542.7325.88
BDCBelden Inc.20180220A21.1813.486.346.437.147.05
BDCSUBS AG Excha20180220ETN66.3847.4765.5465.63-18.07-18.16
BDCZETRACS Wells20180220ETN411.90
BDGEBridge Banco20180220A54.8139.2115.5115.5523.7023.66
BDLFlanigan's E20180220A272.53439.58439.58439.580.000.00
BDNBrandywine R20180220A6.485.561.321.724.243.84
BDRBlonder Tong20180220A818.70556.24576.41568.70-20.17-12.46
BDSIBioDelivery20180220A236.40162.50109.05109.2853.4653.22
BDXBecton, Dick20180220A8.276.551.381.825.184.77
BEATBioTelemetry20180220A25.9418.885.576.0313.3012.85
BECNBeacon Roofi20180220A9.4012.110.961.1711.1410.94
BELFABel Fuse Inc20180220A507.01423.90423.90423.900.000.00
BELFBBel Fuse Inc20180220A99.4759.3232.3034.4127.0324.91
BENFranklin Res20180220A2.822.90-0.340.233.232.67
BEPBrookfield R20180220A11.608.12-0.971.079.107.05
BERYBerry Global20180220A5.282.740.530.892.211.84
BFABrown-Forman20180220A90.2261.5052.1552.909.348.59
BFBBrown-Forman20180220A10.409.153.673.875.485.27
BFAMBRIGHT HORIZ20180220A15.839.685.395.934.303.75
BFINBankFinancia20180220A177.5468.7255.9763.1612.755.55
BFITGlobal X Hea20180220ETF69.8618.8118.8118.810.000.00
BFORBarron's 40020180220ETF17.6716.639.8210.036.826.60
BFSSaul Centers20180220A144.4855.0438.2342.4316.8112.60
BGBunge Limite20180220A5.322.870.730.872.142.00
BGCPBGC Partners20180220A7.9018.672.682.7915.9915.87
BGFVBig 5 Sporti20180220A83.0958.9127.9531.5330.9627.38
BGGBriggs & Str20180220A14.047.102.112.124.994.98
BGIBirks Group20180220A178.86171.9595.4295.4276.5376.53
BGSB&G Foods, I20180220A20.2912.288.267.234.025.05
BGSFBG Staffing20180220A101.0448.1948.6149.09-0.42-0.90
BHBiglari Hold20180220A68.1947.6136.9344.9910.685.48
BHBBar Harbor B20180220A96.1447.6841.8843.665.804.02
BHEBenchmark El20180220A18.8814.174.424.839.759.34
BHFBrighthouse20180220A10.5914.802.8711.9811.932.85
BHLBBerkshire Hi20180220A23.2314.074.845.839.238.23
BHVNBiohaven Pha20180220A37.4324.8613.2914.9811.579.88
BIBProShares Ul20180220ETF22.2117.4412.0512.745.394.70
BIBLInspire 10020180220ETF31.7912.8713.7111.74-0.841.13
BICKFirst Trust20180220ETF152.3648.3245.6847.572.640.75
BIGBig Lots, In20180220A8.956.802.442.194.364.61
BIIBBiogen Inc.20180220A10.389.252.923.206.336.05
BILSPDR Bloombe20180220ETF1.090.800.570.730.230.07
BIOBio-Rad Labo20180220A42.8018.1711.1613.766.844.28
BIOBBio-Rad Labo20180220A116.3785.0285.0285.020.000.00
BIOCBiocept, Inc20180220A111.1686.6476.8581.929.794.73
BIOLBiolase, Inc20180220A413.40445.19435.16438.3610.036.83
BIPBrookfield I20180220A10.749.315.335.173.994.15
BISProShares Ul20180220ETF23.3326.9110.8319.6816.087.23
BIVVanguard Int20180220ETF2.381.851.671.700.190.15
BIZDVanEck Vecto20180220ETF13.4321.504.624.7216.8716.78
BJKVanEck Vecto20180220ETF58.3130.3732.4231.24-2.05-0.87
BJRIBJ's Restaur20180220A22.5214.721.371.3813.3613.35
BKBank of New20180220A2.203.110.270.322.842.79
BKCCBlackRock Ca20180220A18.2030.454.775.1125.6925.34
BKDBrookdale Se20180220A11.5710.354.404.745.945.60
BKEThe Buckle,20180220A31.7621.4214.0214.307.407.11
BKEPBlueknight E20180220A104.9051.6439.1939.1912.4512.45
BKFiShares MSCI20180220ETF27.5128.5921.4826.457.112.14
BKHBlack Hills20180220A10.373.21-0.100.243.312.97
BKIBlack Knight20180220A12.788.501.461.527.046.98
BKLNInvesco Seni20180220ETF4.354.684.214.570.470.11
BKSCBank of Sout20180220A197.63151.23156.01156.01-4.78-4.78
BKUBankunited,20180220A6.843.601.511.962.081.64
BKYIBIO-key Inte20180220A223.78250.76164.02183.3586.7467.41
BLBlackLine, I20180220A24.0710.454.136.446.324.00
BLBDBlue Bird Co20180220A43.8932.1510.487.0821.6725.07
BLCMBellicum Pha20180220A35.5528.4312.2117.3716.2211.06
BLCNReality Shar20180220ETF11.4418.728.799.459.939.28
BLDTopBuild Cor20180220A32.3215.113.517.2711.617.84
BLDPBallard Powe20180220A30.4229.705.875.1023.8324.60
BLDRBuilders Fir20180220A6.414.97-0.50-0.075.485.04
BLESInspire Glob20180220ETF82.8618.0015.2517.742.750.26
BLFSBioLife Solu20180220A98.12212.81-15.71-14.37228.52227.18
BLHYVirtus Newfl20180220ETF132.0474.0073.7474.000.270.00
BLINBridgeline D20180220A348.73337.98237.37264.49100.6073.49
BLKBlackrock, I20180220A14.188.99-1.53-0.2110.529.21
BLKBBlackbaud, I20180220A22.9511.423.764.337.657.09
BLLBall Corpora20180220A3.112.220.350.741.881.48
BLMNBloomin' Bra20180220A10.948.340.551.467.796.89
BLNKBlink Chargi20180220A177.38120.88121.31120.93-0.310.07
BLOKAmplify Tran20180220ETF6.6112.42-0.520.6012.9511.83
BLPHBellerophon20180220A100.8787.4251.2553.4936.1733.92
BLUEbluebird bio20180220A23.0311.234.025.317.215.92
BLVVanguard Lon20180220ETF8.634.62-2.802.097.422.53
BLXBanco Latino20180220A25.1620.707.6312.1013.078.59
BMCHBMC Stock Ho20180220A27.3317.608.288.349.339.26
BMIBadger Meter20180220A24.639.703.623.926.085.78
BMLPDorsey Wrigh20180220ETF239.8877.08117.56117.56-40.48-40.48
BMOBank of Mont20180220A3.011.890.690.201.211.70
BMRABIOMERICA IN20180220A277.54193.77189.66182.154.1111.62
BMRCBank of Mari20180220A65.6732.1624.2726.557.895.61
BMRNBioMarin Pha20180220A10.946.131.382.224.753.91
BMTCBryn Mawr Ba20180220A37.5915.959.4210.366.535.59
BMYBristol-Myer20180220A2.161.930.05-0.091.882.03
BNDVanguard Tot20180220ETF1.261.671.181.500.480.20
BNDCFlexShares C20180220ETF26.60
BNDXVanguard Tot20180220ETF1.871.290.881.020.400.26
BNEDBarnes & Nob20180220A27.5716.005.647.1210.368.88
BNFTBenefitfocus20180220A36.9922.109.6310.2312.4711.87
BNSBank of Nova20180220A2.161.750.220.441.531.31
BNSOBonso Electr20180220A278.09121.8039.7150.0182.0871.78
BOCHBank of Comm20180220A122.44106.9575.1473.8231.8033.13
BOHBank of Hawa20180220A19.047.954.585.303.372.66
BOKFBOK Financia20180220A31.4411.834.575.887.265.94
BOMNBoston Omaha20180220A146.8177.3245.1345.8032.1931.51
BONDPIMCO Active20180220ETF6.352.972.602.600.360.36
BOOMDMC Global I20180220A46.1731.1414.1818.6216.9612.52
BOOTBoot Barn Ho20180220A19.4210.654.065.196.605.46
BOSCB.O.S. Bette20180220A221.78195.60104.18145.6491.4349.97
BOSSGlobal X Fou20180220ETF46.8351.3051.2751.300.030.00
BOTJBank of the20180220A212.0174.8573.6573.651.211.21
BOTZGlobal X Fun20180220ETF4.129.900.494.879.415.03
BOXBOX, INC.20180220A7.803.850.020.513.843.34
BOXLBoxlight Cor20180220A476.68329.99329.99329.990.000.00
BPFHBoston Priva20180220A38.5622.6214.1513.008.479.62
BPMCBlueprint Me20180220A46.0925.6513.4215.9712.239.68
BPMPBP Midstream20180220A115.4531.3419.0625.0812.286.26
BPMXBioPharmX Co20180220A49.2887.2288.7081.73-1.485.49
BPOPPopular Inc20180220A11.6713.933.293.9910.649.94
BPRNThe Bank of20180220A80.5541.7442.1541.97-0.41-0.24
BPTBP Prudhoe B20180220A56.6931.7123.1022.818.618.90
BPTHBio-Path Hol20180220A151.4485.5774.5464.2411.0321.34
BPYBrookfield P20180220A12.737.441.890.445.557.00
BRBroadridge F20180220A10.516.073.213.612.862.46
BRCBrady Corpor20180220A24.1811.485.986.925.504.56
BREWCraft Brew A20180220A57.4971.974.375.4467.6066.53
BRFVanEck Vecto20180220ETF71.6540.7940.2240.380.570.41
BRGBluerock Res20180220A22.3520.220.251.9119.9718.31
BRIDBridgford Fo20180220A710.82607.10604.78604.082.323.02
BRKABerkshire Ha20180220A0.000.00
BRKBBERKSHIRE HA20180220A2.404.712.642.752.071.96
BRKLBrookline Ba20180220A40.9940.6814.2413.0626.4427.62
BRKRBruker Corpo20180220A14.077.870.230.937.646.93
BRKSBrooks Autom20180220A10.8613.661.391.8012.2711.86
BRNBarnwell Ind20180220A103.6873.2054.7047.5018.5025.70
BROBrown & Brow20180220A9.584.532.602.721.931.81
BRPABig Rock Par20180220A145.7662.7862.7862.780.000.00
BRQSBorqs Techno20180220A982.55909.45872.09872.0937.3637.36
BRTBRT Apartmen20180220A33.8225.1914.3414.6710.8410.52
BRXBRIXMOR PROP20180220A6.616.871.392.105.484.77
BRZUDirexion Dai20180220ETF18.5711.006.026.224.984.78
BSCKInvesco Bull20180220ETF5.925.746.066.04-0.32-0.30
BSCLInvesco Bull20180220ETF8.9712.809.789.783.023.02
BSCMInvesco Bull20180220ETF8.6213.175.635.637.537.54
BSCNInvesco Bull20180220ETF14.2112.619.309.433.313.18
BSCOInvesco Bull20180220ETF24.1624.4524.1324.820.32-0.37
BSCPInvesco Bull20180220ETF13.535.555.525.520.030.03
BSCQInvesco Bull20180220ETF22.8110.454.227.296.233.15
BSCRInvesco Bull20180220ETF108.2861.9161.9161.910.000.00
BSETBassett Furn20180220A129.2250.4241.9642.678.477.75
BSJKInvesco Bull20180220ETF13.8729.368.768.7920.6020.58
BSJLInvesco Bull20180220ETF13.9124.747.8719.0516.875.69
BSJMInvesco Bull20180220ETF21.5516.0215.3215.320.700.70
BSJNInvesco Bull20180220ETF11.7114.9312.5017.432.43-2.51
BSJOInvesco Bull20180220ETF31.1620.4120.3520.350.060.06
BSJPInvesco Bull20180220ETF12.754.434.424.430.000.00
BSMBlack Stone20180220A41.9220.235.5613.1014.677.13
BSQRBSQUARE Corp20180220A151.9295.3470.9070.9024.4424.44
BSRRSierra Banco20180220A79.2335.9727.2928.108.687.87
BSTCBioSpecifics20180220A151.1460.8449.3549.6011.4811.23
BSVVanguard Sho20180220ETF1.331.080.820.660.260.42
BSXBoston Scien20180220A3.783.100.590.892.512.21
BTALAGFiQ U.S. M20180220ETF60.5240.4240.4240.420.000.00
BTEBaytex Energ20180220A39.1134.3719.9521.4814.3112.78
BTECPrincipal He20180220ETF27.6614.0914.1114.10-0.02-0.01
BTGB2Gold Corp.20180220A34.7727.9610.2612.0017.6915.96
BTNBallantyne S20180220A223.66189.48135.81146.1853.6743.30
BTUPeabody Ener20180220A6.303.860.371.033.482.83
BURLBURLINGTON S20180220A14.707.733.143.674.604.06
BUSEFirst Busey20180220A20.7013.053.043.6210.019.43
BUYUSCF SummerH20180220ETF111.09
BUYNUSCF SummerH20180220ETF63.87
BVALBrand Value20180220ETF30.6225.4031.7531.75-6.35-6.35
BVSNBroadvision20180220A371.17485.23299.28485.23185.950.00
BWBabcock & Wi20180220A17.7917.131.742.3615.4014.80
BWABorgWarner I20180220A5.012.870.180.692.692.17
BWENBroadwind En20180220A237.77209.36182.53184.3026.8325.06
BWFGBankwell Fin20180220A384.8581.2848.6748.6732.6232.62
BWLABowl America20180220A393.41233.19233.19233.190.000.00
BWXSPDR Bloombe20180220ETF4.215.464.843.810.611.64
BWXTBWX Technolo20180220A14.907.121.361.435.765.69
BWZSPDR Bloombe20180220ETF34.9534.5334.0533.620.480.91
BXThe Blacksto20180220A3.594.140.110.334.033.81
BXCBlueLinx Hol20180220A48.4628.7619.1821.889.586.88
BXGBluegreen Va20180220A117.0653.7017.7324.9135.9728.79
BXMTBlackstone M20180220A4.162.901.912.000.990.90
BXPBoston Prope20180220A10.204.151.391.962.762.19
BXSBancorpSouth20180220A20.6713.666.155.407.518.26
BYByline Banco20180220A187.69128.58117.77117.3710.8111.22
BYDBoyd Gaming20180220A10.934.170.060.754.113.42
BYFCBroadway Fin20180220A595.89523.48480.17523.4843.310.00
BYLDiShares Yiel20180220ETF20.1710.5610.5610.560.000.00
BYSIBeyondSpring20180220A332.06120.8777.07121.3943.80-0.52
BZHBeazer Homes20180220A11.386.980.631.066.355.92
BZQProShares Ul20180220ETF27.8824.4826.8923.73-2.410.79
CCitigroup In20180220A1.371.551.150.260.411.29
CAAPCorporacion20180220A27.9413.16-0.571.7313.7311.42
CAASChina Automo20180220A188.55127.51102.64110.3824.8717.13
CACCamden Natio20180220A71.9237.2430.8532.616.394.63
CACCCredit Accep20180220A37.4518.2411.1111.707.136.54
CACGClearBridge20180220ETF22.856.065.525.330.540.73
CACICACI INTERNA20180220A19.7810.445.786.574.653.87
CADECadence Banc20180220A16.377.484.264.923.222.56
CAECAE INC20180220A5.795.410.200.665.214.76
CAGConagra Bran20180220A3.194.491.321.503.172.99
CAHCardinal Hea20180220A3.702.16-0.010.362.171.80
CAICAI Internat20180220A33.1919.688.3211.1911.368.49
CAKECheesecake F20180220A9.275.932.712.833.213.10
CALCaleres Inc20180220A22.0412.043.403.658.648.39
CALACalithera Bi20180220A75.9469.8515.9130.2353.9339.62
CALFPacer US Sma20180220ETF12.4248.9648.6548.960.310.00
CALMCal-Maine Fo20180220A21.1619.165.7111.2113.457.96
CALXCALIX, INC.20180220A93.5368.7042.9042.9725.7925.72
CAMPCalAmp Corp.20180220A18.0122.0017.8018.284.193.72
CAMTCamtek Ltd20180220A50.6142.3534.1431.828.2110.54
CAPEiPath Shille20180220ETN15.338.665.895.742.772.92
CAPLCrossAmerica20180220A118.5951.3339.1639.0212.1812.31
CAPRCapricor The20180220A97.4396.8486.0187.9110.838.93
CARAvis Budget20180220A8.745.952.082.763.873.18
CARACara Therape20180220A28.1514.814.825.829.998.99
CARGCarGurus, In20180220A165.9770.7355.2756.8915.4613.83
CAROCarolina Fin20180220A39.7929.767.897.7921.8721.97
CARSCars.com Inc20180220A10.896.032.243.123.792.91
CARVCarver Banco20180220A1138.51751.51429.18429.18322.32322.32
CARZFirst Trust20180220ETF30.1311.3311.3311.330.000.00
CASACasa Systems20180220A64.1253.1727.1025.3826.0727.79
CASHMeta Financi20180220A92.3435.8728.1030.027.775.85
CASICASI Pharmac20180220A79.50183.52-5.7523.09189.27160.43
CASSCass Informa20180220A203.55145.77140.97141.904.803.87
CASYCasey's Gene20180220A16.107.910.211.347.706.57
CATCaterpillar20180220A3.962.821.712.111.110.70
CATBCatabasis Ph20180220A81.5479.1258.1564.6720.9614.44
CATCCAMBRIDGE BA20180220A343.33229.27228.72228.720.540.54
CATHGlobal X S&P20180220ETF22.1138.8732.5332.536.346.34
CATMCardtronics20180220A14.846.911.182.095.744.83
CATOCATO CORP20180220A21.4011.803.813.547.998.26
CATSCatasys Inc.20180220A161.2384.0554.3463.7429.7120.31
CATYCathay Gener20180220A16.697.080.751.556.335.53
CBChubb Limite20180220A6.683.590.380.703.212.89
CBANColony Bankc20180220A253.39204.29195.57199.928.724.37
CBAYCymabay Ther20180220A27.2529.5413.3013.2916.2416.25
CBBCincinnati B20180220A37.9321.8710.5211.9011.319.97
CBFVCB Financial20180220A162.1350.5644.5444.546.026.02
CBIOCatalyst Bio20180220A94.2350.6423.4228.9527.2121.68
CBLCBL& Associa20180220A20.9117.506.214.4811.2813.01
CBLICleveland Bi20180220A453.81284.29284.15284.150.140.14
CBMGCellular Bio20180220A214.7093.9758.1975.6635.7918.32
CBOECboe Global20180220A6.104.631.142.183.492.45
CBONVanEck Vecto20180220ETF47.1928.6228.6228.620.000.00
CBPOChina Biolog20180220A43.7714.706.518.158.196.55
CBRLCracker Barr20180220A28.3617.959.0111.658.946.30
CBSHCommerce Ban20180220A9.774.541.351.813.192.73
CBTCabot Corpor20180220A13.486.691.141.415.565.29
CBTXCBTX, Inc. C20180220A60.2630.6422.3622.878.287.77
CBUCommunity Ba20180220A20.549.526.366.603.162.92
CBZCBIZ, Inc.20180220A32.8729.5017.9915.0111.5114.49
CCThe Chemours20180220A7.234.930.382.494.552.45
CCBGCapital City20180220A97.5453.810.723.7553.0950.06
CCCClarivate An20180220A23.4316.0015.3415.520.660.48
CCCLChina Cerami20180220A319.31168.1277.25115.3690.8752.77
CCDCalamos Dyna20180220A22.9877.6234.5630.6343.0646.99
CCFChase Corpor20180220A178.9784.8476.5678.828.286.02
CCICrown Castle20180220A4.821.930.630.941.300.99
CCJCameco Corpo20180220A11.279.610.321.699.297.90
CCKCrown Holdin20180220A4.802.42-0.170.062.592.36
CCLCarnival Cor20180220A3.041.930.490.371.441.56
CCLPCSI Compress20180220A188.5099.8091.5395.778.264.02
CCMPCabot Microe20180220A34.9919.317.629.2111.6910.10
CCNECNB Financia20180220A65.3852.8132.8037.0020.0115.81
CCOClear Channe20180220A120.4992.8350.0547.8242.7845.01
CCOICogent Commu20180220A29.4610.431.731.948.708.48
CCORCore Alterna20180220ETF22.3013.1012.7612.750.340.35
CCRCONSOL Coal20180220A250.09187.30125.62130.7261.6956.58
CCRCChina Custom20180220A59.0534.6526.2727.438.387.22
CCRNCross Countr20180220A32.0018.635.797.9212.8410.71
CCSCENTURY COMM20180220A28.1714.953.404.4711.5410.47
CCXIChemoCentryx20180220A95.8575.6759.3060.6416.3715.03
CDCVictoryShare20180220ETF10.6215.3712.9514.372.421.00
CDECoeur Mining20180220A12.8212.832.282.7210.5610.12
CDEVCentennial R20180220A12.416.853.914.452.942.40
CDKCDK Global,20180220A5.825.344.354.040.991.29
CDLVictoryShare20180220ETF12.1111.6412.6111.61-0.970.04
CDLXCardlytics,20180220A78.7766.9145.3849.3121.5317.60
CDMOAvid Bioserv20180220A63.6450.6823.1724.6627.5126.03
CDNACareDx, Inc.20180220A56.0843.636.931.1636.7142.48
CDNSCadence Desi20180220A3.874.711.602.033.112.68
CDORCondor Hospi20180220A106.4634.0032.2632.301.741.70
CDRCedar Realty20180220A26.5722.485.943.1716.5419.34
CDTXCidara Thera20180220A131.8261.5517.3316.2844.2245.27
CDWCDW Corporat20180220A8.3327.092.012.4025.0824.69
CDXCChromaDex Co20180220A48.4131.2111.1315.0320.0916.18
CDXSCodexis, Inc20180220A80.4452.9318.5215.5734.4137.36
CDZICADIZ, Inc.20180220A70.2240.037.758.1132.2831.92
CECelanese Cor20180220A9.884.640.961.413.683.23
CECECeco Environ20180220A65.6648.9220.2923.0928.6325.83
CEFSSaba Closed-20180220ETF32.1510.3510.3510.350.000.00
CEICamber Energ20180220A57.6985.4269.3368.9616.0916.46
CEIXCONSOL Energ20180220A72.7434.058.5013.5425.5520.51
CELCellcom Isra20180220A73.3246.9131.4638.4915.458.42
CELCCelcuity Inc20180220A354.74249.59241.98248.027.611.57
CELHCelsius Hold20180220A234.20171.13126.98129.3344.1441.80
CELPCypress Envi20180220A560.01200.8928.96110.09171.9390.80
CEMBiShares J.P.20180220ETF32.5030.0128.2028.201.811.81
CEMIChembio diag20180220A143.7487.7055.2150.6632.5037.04
CENTCentral Gard20180220A32.8323.6916.4517.277.246.42
CENTACentral Gard20180220A29.9717.2910.692.046.6015.25
CENXCentury Alum20180220A14.1920.576.637.7513.9612.85
CEPUCentral Puer20180220A37.4517.971.050.7416.9217.23
CEQPCrestwood Eq20180220A57.2334.0419.7320.6514.3113.39
CERCCerecor Inc.20180220A98.6294.3580.9378.1313.3216.31
CERNCerner Corp20180220A4.6615.192.422.1712.7713.04
CERSCerus Corp20180220A25.0021.062.086.8418.9614.20
CETVCentral Euro20180220A129.34142.50111.52115.1530.9827.35
CETXCEMTREX INC.20180220A154.8999.8781.8660.9518.0038.92
CEVACEVA Inc.20180220A31.9217.944.426.1213.5211.82
CEWWisdomTree20180220ETF18.6917.2512.1312.135.125.12
CEYVictoryShare20180220ETF23.1031.0434.4333.60-3.39-2.56
CEZVictoryShare20180220ETF85.2263.8263.8063.820.020.00
CFCF Industrie20180220A5.483.140.640.902.502.24
CFAVictoryShare20180220ETF12.2720.3914.5919.785.800.61
CFBICommunity Fi20180220A133.8717.4712.6612.664.814.81
CFBKCentral Fede20180220A151.51155.25-17.46-18.79172.71174.05
CFFIC&F Financia20180220A251.24176.10156.16166.2919.949.82
CFFNCapitol Fede20180220A10.0824.224.944.7419.3219.56
CFGCitizens Fin20180220A2.468.990.881.238.117.78
CFMSConformis, I20180220A84.35148.7151.3451.3497.3797.37
CFOVictoryShare20180220ETF10.8811.6910.3810.841.310.84
CFRCullen/Frost20180220A11.876.080.812.055.274.03
CFRXContraFect C20180220A126.92106.2868.5876.5537.7029.73
CFXColfax Corpo20180220A10.596.233.303.632.932.60
CGThe Carlyle20180220A27.8418.077.607.1110.4710.96
CGACHINA GREEN20180220A75.7255.2249.6449.805.585.42
CGBDTCG BDC, Inc20180220A33.8227.82-12.768.1040.5819.72
CGENCompugen Ltd20180220A163.50136.4897.14104.5839.3431.89
CGIXCancer Genet20180220A281.69225.46225.46225.460.000.00
CGNXCognex Corp20180220A5.178.013.775.604.242.41
CGOCalamos Glob20180220A70.4195.6365.0964.8730.5430.75
CGWInvesco S&P20180220ETF10.7614.851.9914.3812.850.46
CHADDirexion Dai20180220ETF22.4812.2410.8310.491.411.75
CHAUDirexion Dai20180220ETF16.3431.0111.589.4619.4321.55
CHCIComstock Hol20180220A205.78178.83165.20162.9913.6315.83
CHCOCity Holding20180220A49.1630.1026.5627.083.553.03
CHCTCommunity He20180220A17.7510.433.715.116.725.33
CHDChurch & Dwi20180220A3.312.97-0.250.463.222.51
CHDNChurchill Do20180220A15.756.572.263.154.323.42
CHEChemed Corpo20180220A37.9820.839.3313.9711.506.85
CHEFThe Chef's W20180220A54.4527.8616.2317.2411.6310.62
CHEKCheck-Cap Lt20180220A127.97501.7175.3875.38426.33426.33
CHEPAGFiQ U.S. M20180220ETF392.15157.3214.0314.03143.29143.29
CHFSCHF Solution20180220A99.5176.4952.5154.5123.9821.98
CHGGCHEGG, INC.20180220A7.475.602.293.203.312.39
CHGXChange Finan20180220ETF27.3020.9220.9220.920.000.00
CHHChoice Hotel20180220A18.498.263.404.434.853.83
CHICalamos Conv20180220A14.7136.293.073.2233.2133.07
CHIEGlobal X MSC20180220ETF162.44185.97172.15179.0613.826.91
CHIIGlobal X MSC20180220ETF403.40396.70399.99399.99-3.29-3.29
CHIMGlobal X MSC20180220ETF105.8863.4038.5974.9424.81-11.54
CHIQGlobal X MSC20180220ETF19.6045.426.5727.7638.8517.66
CHIXGlobal X MSC20180220ETF29.9019.01-7.81-6.4526.8225.47
CHKChesapeake E20180220A36.2332.5121.1119.8011.4012.69
CHKPCheck Point20180220A5.1710.430.088.1610.352.27
CHMAChiasma, Inc20180220A523.40427.75224.66224.66203.09203.09
CHMGChemung Fina20180220A79.3141.0640.5340.530.530.53
CHMICHERRY HILL20180220A16.7017.568.318.709.258.86
CHNRChina Natura20180220A193.41225.06140.83140.8884.2384.18
CHRSCoherus BioS20180220A61.7241.133.934.4237.2036.72
CHRWC.H. Robinso20180220A6.617.511.302.166.215.35
CHSChicos FAS,20180220A11.259.161.572.397.596.78
CHTRCharter Comm20180220A10.387.332.563.644.763.69
CHUYChuy's Holdi20180220A38.7134.996.638.2828.3626.71
CHWCalamos Glob20180220A15.3423.789.7613.3714.0210.41
CHYCalamos Conv20180220A15.6136.468.6534.0727.812.39
CICIGNA Corpor20180220A8.854.901.121.613.793.30
CIACitizens, In20180220A56.9231.9621.0322.5210.939.45
CIBRFirst Trust20180220ETF33.2420.9611.8812.449.088.52
CIDVictoryShare20180220ETF62.0438.2929.6038.508.70-0.21
CIDMCinedigm Cor20180220A157.5285.0284.1284.120.900.90
CIENCiena Corpor20180220A4.623.68-0.16-0.123.843.80
CIFSChina Intern20180220A99.2399.5656.4480.5543.1219.01
CIGIColliers Int20180220A33.0819.283.884.8415.4014.44
CILVictoryShare20180220ETF97.7944.0644.0644.060.000.00
CIMChimera Inve20180220A6.036.382.181.704.204.67
CINFCincinnati F20180220A10.167.512.412.885.114.63
CINRCINER RESOUR20180220A99.7161.3659.5056.941.864.42
CIOCITY OFFICE20180220A15.1210.881.633.929.266.97
CIRCIRCOR Inter20180220A46.4917.618.399.859.227.76
CITCIT Group In20180220A7.163.981.661.982.322.00
CIVBCivista Banc20180220A155.2893.8190.8782.292.9411.52
CIXComp X Inter20180220A350.91333.96333.96333.960.000.00
CIZVictoryShare20180220ETF55.5930.2830.9631.71-0.68-1.43
CIZNCitizens Hol20180220A543.49375.89332.24336.6043.6539.29
CJJDChina Jo-Jo20180220A419.59306.21277.10301.9829.114.23
CKHSeacor Holdi20180220A48.7222.8616.1016.796.766.07
CKPTCheckpoint T20180220A213.50209.98107.68107.57102.30102.42
CKXCKX Lands, I20180220A405.64299.19316.24316.24-17.05-17.05
CLColgate-Palm20180220A1.951.860.600.171.261.69
CLARClarus Corpo20180220A94.23117.2827.1726.6990.1190.59
CLBCore Laborat20180220A23.1010.454.134.786.335.67
CLBSCaladrius Bi20180220A102.02457.9772.6659.30385.31398.67
CLCTCollectors U20180220A82.3155.0924.5734.7530.5220.34
CLDRCloudera, In20180220A9.876.282.653.573.632.71
CLDTCHATHAM LODG20180220A11.267.121.932.485.204.65
CLDXCelldex Ther20180220A42.0874.8638.7641.9636.1032.90
CLFCleveland-Cl20180220A12.8311.602.623.058.988.55
CLFDClearfield,20180220A125.5369.2833.7244.2435.5625.04
CLGXCorelogic, I20180220A8.733.421.111.502.311.92
CLHClean Harbor20180220A17.888.583.894.834.693.75
CLIMack-Cali Re20180220A8.2930.8627.5127.813.383.15
CLIRClearSign Te20180220A232.62351.00334.91335.0416.0915.96
CLIXProShares Lo20180220ETF27.7745.6812.7519.0632.9326.62
CLMTCalumet Spec20180220A105.0961.4338.9538.7922.4822.64
CLNCColony Credi20180220A45.6130.4214.9317.2115.5013.21
CLNEClean Energy20180220A72.1764.1935.5036.0128.6928.18
CLPRClipper Real20180220A108.1054.0434.3237.7519.7216.29
CLRCONTINENTAL20180220A7.643.611.201.402.412.21
CLRBCellectar Bi20180220A155.32203.07140.56148.4362.5154.64
CLRGIQ Chaikin U20180220ETF4.7212.7211.7412.290.980.43
CLROClearOne, In20180220A219.73166.76166.76166.760.000.00
CLSCelestica, I20180220A9.488.060.200.187.847.87
CLSDClearside Bi20180220A78.1539.0611.5513.9427.5125.12
CLSNCelsion Corp20180220A124.9591.6575.7769.5815.8722.06
CLTLInvesco Trea20180220ETF5.741.651.651.650.000.00
CLUBTown Sports20180220A174.08182.0983.7183.0898.3899.01
CLVSClovis Oncol20180220A21.2014.583.755.0610.849.53
CLWClearwater P20180220A33.7113.576.286.547.297.03
CLWTEuro Tech Ho20180220A240.47140.98-127.35-127.35268.33268.33
CLXClorox Compa20180220A6.567.161.812.825.354.34
CLXTCalyxt, Inc.20180220A226.28165.58151.01153.9814.5711.60
CMCanadian Imp20180220A2.212.101.111.040.991.06
CMAComerica Inc20180220A6.254.841.391.853.442.98
CMBSiShares CMBS20180220ETF24.8711.5511.5311.540.020.02
CMCCommercial M20180220A6.775.660.061.745.603.92
CMCLCaledonia Mi20180220A99.4442.5046.9843.14-4.47-0.64
CMCOColumbus McK20180220A31.1110.4012.7613.40-2.36-3.00
CMCSAComcast Corp20180220A2.562.860.800.892.061.95
CMCTCIM Commerci20180220A281.12209.23204.62206.124.613.11
CMDCantel Medic20180220A51.3917.4610.6112.796.864.67
CMECME Group In20180220A7.075.992.001.033.994.96
CMFiShares Cali20180220ETF5.298.958.348.390.610.56
CMGChipotle Mex20180220A13.086.412.032.724.373.69
CMICummins Inc.20180220A7.484.152.082.502.071.65
CMOCapstead Mor20180220A11.859.683.613.966.065.71
CMPCompass Mine20180220A14.859.513.703.985.815.53
CMPRCimpress PLC20180220A29.4410.912.664.398.256.52
CMRECostamare In20180220A16.3615.564.355.3311.2210.23
CMRXChimerix, In20180220A38.6727.6611.189.3216.4918.34
CMSCMS Energy C20180220A2.502.330.060.262.272.07
CMTCore Molding20180220A254.63150.7486.62125.5864.1225.16
CMTLComtech Tele20180220A33.4321.681.230.2120.4521.47
CNXtrackers MS20180220ETF14.1513.7810.1812.713.601.06
CNACNA Financia20180220A12.467.734.135.813.601.93
CNATConatus Phar20180220A48.7832.5111.2315.3721.2817.14
CNBKACentury Banc20180220A183.57125.42117.02118.708.406.72
CNCCentene Corp20180220A10.295.552.112.843.442.70
CNCEConcert Phar20180220A31.4835.1514.3515.9320.7919.22
CNCRLoncar Cance20180220ETF34.6039.1524.1024.4315.0514.72
CNDTConduent Inc20180220A6.366.362.943.053.423.30
CNETChinaNet Onl20180220A116.58152.5272.5182.7980.0169.74
CNFRConifer Hold20180220A710.76585.29346.43179.62238.86405.67
CNHICNH INDUSTRI20180220A6.996.162.062.634.103.52
CNICanadian Nat20180220A2.372.040.510.661.531.38
CNKCinemark Hol20180220A5.924.170.610.783.563.39
CNMDCONMED Corpo20180220A34.9910.854.575.226.285.63
CNNECannae Holdi20180220A26.0513.623.965.739.667.88
CNOCNO Financia20180220A5.254.291.752.342.541.96
CNOBCenter Banco20180220A34.4431.847.148.2824.7023.56
CNPCenterPoint20180220A3.823.770.530.623.243.16
CNQCanadian Nat20180220A3.373.811.191.602.612.21
CNSCohen & Stee20180220A15.248.694.715.223.973.46
CNSLConsolidated20180220A15.528.415.923.232.495.17
CNTYCentury Casi20180220A53.2960.5320.2824.3440.2536.19
CNXCNX Resource20180220A7.117.130.621.026.516.11
CNXMCNX Midstrea20180220A50.8037.4824.1227.1213.3510.36
CNXNPC Connectio20180220A126.6375.5939.8439.9635.7535.63
CNXTVanEck Vecto20180220ETF53.2041.7232.0933.009.648.72
CNYAiShares MSCI20180220ETF77.1839.6535.0831.804.577.85
COGlobal Cord20180220A28.8615.119.9710.805.134.30
CODACoda Octopus20180220A393.08251.01321.05321.06-70.04-70.05
CODICompass Dive20180220A31.6423.581.456.8422.1316.74
CODXCo-Diagnosti20180220A526.49506.81438.15453.5568.6653.26
COFCapital One20180220A4.363.633.233.950.40-0.32
COGCabot Oil &20180220A4.615.050.390.224.664.83
COHNCohen & Comp20180220A669.26428.31359.74359.7468.5768.57
COHRCoherent Inc20180220A18.969.242.133.157.116.09
COHUCohu Inc20180220A16.9812.951.743.6311.219.32
COKECoca-Cola Co20180220A57.3426.0413.2616.9912.789.06
COLBColumbia Ban20180220A21.6922.022.473.3119.5518.72
COLDAmericold Re20180220A19.107.035.915.921.131.11
COLLCollegium Ph20180220A38.8422.128.868.6613.2713.46
COLMColumbia Spo20180220A19.3810.074.445.165.634.92
COMDirexion Aus20180220ETF13.127.341.546.385.800.96
COMBGraniteShare20180220ETF16.2255.6655.5055.500.160.16
COMMCommScope Ho20180220A4.002.970.000.362.972.60
COMTiShares Comm20180220ETF13.82129.230.860.40128.37128.83
CONECyrusOne Inc20180220A10.6310.250.670.769.589.48
CONNConn's Inc.20180220A31.0732.4213.7514.4418.6617.98
COOThe Cooper C20180220A15.088.172.212.905.965.27
COPConocoPhilli20180220A3.093.230.65-0.062.583.29
COPXGlobal X Cop20180220ETF36.0657.3053.6454.213.653.09
CORCoresite Rea20180220A17.819.602.583.777.015.83
CORECore Mark Ho20180220A22.2510.213.844.446.365.77
CORPPIMCO Invest20180220ETF10.0318.806.827.2811.9711.51
CORRCorEnergy In20180220A27.1015.445.916.789.548.66
CORTCorcept Ther20180220A14.1019.474.984.9114.4814.57
COSTCostco Whole20180220A5.152.93-0.96-0.543.893.47
COTYCOTY INC20180220A4.864.95-0.741.595.693.36
COUPCoupa Softwa20180220A20.1610.914.325.876.595.04
COWiPath Series20180220ETN12.8312.529.199.853.342.67
COWNCowen Inc. C20180220A40.0130.542.604.6027.9425.94
COWZPacer US Cas20180220ETF10.7011.7612.0812.08-0.31-0.31
CPCanadian Pac20180220A6.414.791.252.203.542.60
CPACopa Holding20180220A27.6911.824.916.896.914.94
CPAHCounterpath20180220A202.62157.6495.27119.6562.3737.99
CPBCampbell Sou20180220A3.033.211.180.762.032.45
CPECallon Petro20180220A9.4111.184.834.756.386.46
CPFCentral Paci20180220A16.5511.352.934.198.427.16
CPGCRESCENT POI20180220A14.0711.195.646.315.554.88
CPHCCanterbury P20180220A1093.161088.73278.98680.53809.75408.20
CPHIChina Pharma20180220A93.98167.0576.5079.1990.5587.86
CPICPI Inflatio20180220ETF14.15186.10186.10186.100.000.00
CPIXCumberland P20180220A175.9493.32-7.55-5.07100.8798.39
CPKChesapeake U20180220A31.1037.1317.5924.5519.5512.58
CPLPCapital Prod20180220A37.8431.5010.1011.7921.4019.71
CPRTCopart Inc20180220A5.285.140.530.944.614.19
CPRXCatalyst Pha20180220A41.1636.3918.0918.9418.3117.46
CPSCooper-Stand20180220A40.1524.488.8513.8215.6310.66
CPSHCPS Technolo20180220A361.14487.92492.73492.73-4.81-4.81
CPSIComputer Pro20180220A58.0229.846.817.9323.0321.91
CPSSConsumer Por20180220A68.5744.7631.6633.4513.1011.31
CPSTCapstone Tur20180220A84.0796.7856.5757.1040.2139.68
CPTCamden Prope20180220A12.157.203.623.843.593.36
CPTACapitala Fin20180220A30.7624.6812.6713.7912.0110.89
CQPCheniere Ene20180220A30.2121.1112.6513.668.467.46
CQQQInvesco Chin20180220ETF23.1026.9725.8525.971.121.00
CRCrane Compan20180220A22.4312.947.427.995.524.95
CRAICRA Internat20180220A68.8336.662.1227.4234.549.24
CRAKVanEck Vecto20180220ETF71.2714.9214.4114.410.510.51
CRBNiShares MSCI20180220ETF10.4012.138.148.623.993.50
CRBPCorbus Pharm20180220A67.4565.3220.8421.6844.4843.64
CRCCalifornia R20180220A22.2611.254.464.166.797.11
CRDACrawford & C20180220A60.0659.8549.1049.9710.759.88
CRDBCrawford & C20180220A63.3838.6520.0430.3118.608.34
CREECree Inc20180220A9.407.990.954.647.043.36
CREGChina Recycl20180220A158.5390.3716.2635.8074.1154.57
CRHMCRH Medical20180220A206.26102.3873.2772.9129.1129.48
CRICarter's Inc20180220A12.535.350.521.034.844.33
CRISCuris Inc20180220A63.7541.9328.3832.5013.579.46
CRKComstock Res20180220A38.1723.656.3710.3017.2913.35
CRLCharles Rive20180220A16.957.481.012.196.475.28
CRMsalesforce.c20180220A2.961.920.900.401.031.53
CRMDCorMedix Inc20180220A107.50120.1472.3686.9748.4333.82
CRMTAmerica's Ca20180220A56.8422.0813.7317.368.364.72
CRNTCeragon Netw20180220A42.9632.0714.0121.7218.0510.34
CROPIQ Global Ag20180220ETF23.8029.6917.7629.0711.930.62
CROXCrocs, Inc.20180220A10.1913.132.923.3410.219.80
CRSCarpenter Te20180220A19.347.262.964.064.303.20
CRSPCRISPR Thera20180220A49.3928.7712.6915.3716.0913.40
CRTCross Timber20180220A147.3162.6932.5644.4730.1418.23
CRUSCirrus Logic20180220A7.304.311.601.332.712.98
CRVLCorvel Corp20180220A116.9852.8441.8445.8911.006.95
CRVSCorvus Pharm20180220A177.42157.33118.12123.2339.2034.10
CRWSCrown Crafts20180220A115.14106.1766.6866.6839.4939.49
CRYCryoLife, In20180220A55.0927.008.6910.5318.3116.47
CSAVictoryShare20180220ETF26.4718.5316.8116.811.721.72
CSBVictoryShare20180220ETF20.6927.0123.4323.433.583.58
CSBRChampions On20180220A337.85311.29152.45304.86158.846.43
CSCOCisco System20180220A2.263.230.790.302.451.98
CSDInvesco S&P20180220ETF58.3936.5330.9931.015.545.52
CSFVictoryShare20180220ETF21.6517.3916.6316.890.760.50
CSFLCenterState20180220A8.1518.012.893.6015.1314.41
CSGPCoStar Group20180220A25.5510.515.266.415.244.10
CSGSCSG Systems20180220A20.0612.552.413.4710.149.08
CSIICardiovascul20180220A26.6419.1210.4011.018.718.11
CSIQCanadian Sol20180220A15.2010.585.205.705.374.88
CSLCarlisle Com20180220A13.576.761.212.005.554.76
CSLTCASTLIGHT HE20180220A156.48129.3577.42103.3751.9325.99
CSMProShares La20180220ETF17.0411.259.0211.542.23-0.29
CSMLIQ Chaikin U20180220ETF16.2916.0616.0214.200.041.85
CSODCornerstone20180220A14.2510.72-2.44-3.1513.1613.86
CSPICSP Inc.20180220A248.18169.9474.60139.3695.3430.58
CSQCalamos Stra20180220A12.8315.8813.0915.422.800.46
CSSEChicken Soup20180220A167.65110.0681.9282.9828.1427.08
CSTECaesarstone20180220A32.2819.893.413.5316.4816.36
CSTMConstellium20180220A46.3334.5014.4413.3620.0621.15
CSTRCapStar Fina20180220A168.71110.0198.6399.2711.3710.73
CSUCapital Seni20180220A24.7018.95-1.032.0819.9816.87
CSVCarriage Ser20180220A18.4610.895.776.605.134.30
CSWCCapital Sout20180220A124.34107.7023.4823.4184.2184.29
CSWICSW Industri20180220A62.3631.3617.1118.6014.2412.76
CSXCSX Corporat20180220A2.253.711.231.662.482.05
CTASCintas Corp20180220A13.956.143.233.282.922.86
CTBCooper Tire20180220A23.0613.774.616.019.157.75
CTBICommunity Tr20180220A56.7332.1514.3115.2417.8516.92
CTEKCynergisTek,20180220A141.0995.5888.8989.416.696.18
CTGComputer Tas20180220A85.0667.4644.0750.4923.3916.97
CTHRCharles & Co20180220A233.50359.87267.42265.4492.4594.43
CTIBYunhong CTI20180220A1251.64291.87291.87291.870.000.00
CTICCTI BioPharm20180220A33.2857.8348.0848.079.749.75
CTLCenturyLink,20180220A5.476.031.151.634.884.41
CTLTCATALENT, IN20180220A10.675.352.622.902.732.45
CTMXCytomX Thera20180220A36.3331.7011.2510.7520.4520.95
CTOConsolidated20180220A231.33152.12141.39145.4310.736.69
CTRECARTRUST REI20180220A15.9311.780.491.4211.2910.36
CTRNCiti Trends,20180220A69.9226.359.9312.7716.4313.58
CTSCTS Corporat20180220A38.6321.306.398.6014.9112.69
CTSHCognizant Te20180220A2.892.500.020.172.492.33
CTSOCytosorbents20180220A106.9672.7049.5247.4223.1825.28
CTTCATCHMARK TI20180220A15.339.233.223.756.005.47
CTXRCitius Pharm20180220A261.18180.39155.86163.0824.5317.30
CTXSCitrix Syste20180220A5.215.601.731.803.873.80
CUBCubic Corpor20180220A24.2611.706.297.355.414.35
CUBAHerzfeld Car20180220A80.27168.4222.5623.83145.86144.59
CUBECubeSmart20180220A5.773.050.000.453.042.60
CUBICUSTOMERS BA20180220A21.2913.764.455.249.328.52
CUECue Biopharm20180220A238.11122.70105.51105.5117.1817.18
CUICUI Global,20180220A149.32108.7875.6698.3033.1210.48
CULPCulp, Inc.20180220A158.2275.5966.6267.138.978.46
CUOContinental20180220A371.13172.62146.11146.1126.5126.51
CUREDirexion Dai20180220ETF12.0013.126.925.346.207.79
CUROCURO Group H20180220A77.6951.3031.9933.2319.3018.07
CUTInvesco MSCI20180220ETF25.3315.7915.1515.470.640.32
CUTRCutera, Inc.20180220A28.9716.155.456.6010.709.55
CUZCousins Prop20180220A11.619.972.413.327.536.62
CVACovanta Hold20180220A32.1622.9815.0014.117.988.87
CVBFCVB Financia20180220A13.937.541.301.346.246.19
CVCOCavco Indust20180220A76.5029.1224.8028.944.320.18
CVCYCentral Vall20180220A84.7538.3534.7734.723.583.62
CVECenovus Ener20180220A13.3811.981.572.8410.409.13
CVEOCIVEO CORPOR20180220A30.2527.955.848.1722.1119.78
CVGICommercial V20180220A29.0717.053.453.8813.6013.17
CVGWCalavo Growe20180220A23.058.271.772.696.505.58
CVICVR ENERGY,20180220A16.3412.653.145.419.527.24
CVLTCommault Sys20180220A17.0222.178.4416.3413.735.83
CVLYCodorus Vall20180220A572.45378.61429.03369.48-50.429.12
CVMCel-Sci Corp20180220A114.5291.3365.5197.9425.82-6.61
CVNACarvana Co.20180220A43.7223.0514.9515.298.107.76
CVRChicago Rive20180220A147.4192.3792.3792.370.000.00
CVSCVS HEALTH C20180220A2.562.710.020.392.692.33
CVTICovenant Tra20180220A37.1420.682.636.6418.0514.04
CVUCPI Aerostru20180220A134.56105.72121.01114.98-15.29-9.27
CVVCVD Equipmen20180220A131.7849.4235.8639.8313.569.59
CVXChevron Corp20180220A1.961.880.951.140.930.74
CVYInvesco Zack20180220ETF39.2634.5921.8221.6512.7712.94
CWCurtiss-Wrig20180220A20.4812.886.527.626.365.27
CWBSPDR Bloombe20180220ETF2.533.620.350.803.282.83
CWBCCommunity We20180220A171.3492.40-113.05-58.54205.45150.93
CWBRCohBar, Inc.20180220A208.04460.16122.73123.34337.43336.82
CWCOConsolidated20180220A76.1694.4820.4820.3474.0074.15
CWEBDirexion Dai20180220ETF50.1731.3728.5630.962.800.41
CWHCamping Worl20180220A16.628.513.003.605.514.91
CWISPDR MSCI AC20180220ETF5.482.410.922.221.490.19
CWSAdvisorShare20180220ETF43.6314.2912.6810.861.613.43
CWSTCasella Wast20180220A20.8526.125.508.2320.6317.89
CWTCalifornia W20180220A25.8713.285.105.938.187.35
CXDCChina XD Pla20180220A153.8918.07-12.29-12.2930.3630.36
CXOCONCHO RESOU20180220A10.114.552.212.722.331.83
CXPCOLUMBIA PRO20180220A5.383.970.651.093.312.87
CXSEWisdomTree T20180220ETF15.2513.687.0913.276.590.41
CXWCoreCivic, I20180220A11.605.851.402.034.453.82
CYCypress Semi20180220A6.005.620.660.924.964.70
CYANCyanotech Co20180220A359.21275.4999.93100.86175.57174.63
CYBWisdomTree20180220ETF51.22104.5852.3698.0552.236.54
CYBECyberoptics20180220A99.5382.7333.6040.5049.1342.23
CYBRCyberArk Sof20180220A10.4218.814.783.6614.0415.16
CYCCCyclacel Pha20180220A80.8377.1551.9051.9625.2525.19
CYDChina Yuchai20180220A64.1131.7320.2922.3211.449.42
CYHCommunity He20180220A17.3815.61-4.15-4.7319.7620.34
CYRNCYREN Ltd.20180220A437.19154.86104.62104.6250.2550.25
CYRXCryoPort, In20180220A78.3461.7944.5951.3617.2010.43
CYTKCytokinetics20180220A73.0243.708.5310.1035.1633.59
CZAInvesco Zack20180220ETF18.3611.818.578.533.243.28
CZNCCitizens & N20180220A153.71102.7281.4682.1121.2520.61
CZRCaesars Ente20180220A37.9925.346.967.1018.3818.24
CZWICitizens Com20180220A51.1019.6718.7618.760.910.91
CZZCosan Limite20180220A9.248.25-8.85-8.5117.1016.74
DDominion Ene20180220A1.962.260.190.162.062.10
DACDanaos Corpo20180220A368.05195.09195.09195.090.000.00
DAIOData I/O Cor20180220A81.9866.0744.5647.4321.5118.64
DAKTDaktronics I20180220A43.5629.3911.2210.8618.1718.53
DALDelta Air Li20180220A2.135.083.313.331.771.75
DALTAnfield Capi20180220ETF62.69124.49119.23124.695.26-0.20
DANDana Incorpo20180220A8.6918.430.070.9918.3917.47
DARDARLING INGR20180220A6.385.32-0.500.105.835.22
DAREDare Bioscie20180220A94.5774.8462.4564.4712.3910.37
DAUDExchange-Tra20180220ETN30.808.21-5.51-13.6213.7321.84
DAXGlobal X Fun20180220ETF34.3234.5838.2034.11-3.620.47
DBDeutsche Ban20180220A6.084.870.291.184.573.68
DBAWXtrackers MS20180220ETF16.578.588.148.420.440.16
DBDDiebold Nixd20180220A33.4723.0410.5811.1012.4511.94
DBEFXtrackers MS20180220ETF3.262.901.561.781.341.12
DBEMXtrackers MS20180220ETF31.9444.9128.1129.9916.7914.91
DBEUXtrackers MS20180220ETF3.694.835.496.02-0.66-1.17
DBEZXtrackers MS20180220ETF9.836.773.966.622.810.15
DBGRXtrackers MS20180220ETF17.859.429.696.91-0.272.50
DBJPXtrackers MS20180220ETF4.492.610.761.111.851.49
DBVTDBV Technolo20180220A29.6014.395.376.509.027.89
DCARDropCar, Inc20180220A55.3050.7812.7928.0437.9922.73
DCHFExchange-Tra20180220ETN23.792.510.007.542.51-5.03
DCIDonaldson Co20180220A9.813.68-0.150.103.833.58
DCODucommun Inc20180220A74.3745.7334.6934.1511.0411.58
DCOMDime Communi20180220A38.9042.365.745.1236.6237.24
DCPDCP Midstrea20180220A28.247.794.264.093.533.71
DCPHDeciphera Ph20180220A114.4248.7331.0236.1917.7112.55
DDD3D Systems C20180220A10.4612.754.464.898.297.87
DDGProshares Sh20180220ETF59.60131.6720.4720.47111.21111.21
DDLSWisdomTree D20180220ETF61.2337.503.3537.5034.150.00
DDMProShares Ul20180220ETF3.662.621.791.970.830.64
DDSDillards Inc20180220A25.9014.532.834.9111.709.62
DDWMWisdomTree D20180220ETF23.3414.9814.5214.900.460.08
DEDeere & Comp20180220A6.473.820.951.502.872.31
DEAEasterly Gov20180220A7.885.83-1.52-1.307.357.13
DECKDeckers Outd20180220A11.316.320.781.675.544.66
DEEFXtrackers FT20180220ETF24.5410.9110.9911.25-0.08-0.34
DEFInvesco Defe20180220ETF19.6416.7515.0415.031.711.71
DEFAiShares Adap20180220ETF53.0186.6924.2486.6962.460.00
DEIDouglas Emme20180220A6.723.780.951.202.832.59
DEMWisdomTree E20180220ETF13.8214.784.509.8810.284.90
DENNDENNY'S CORP20180220A16.7920.040.913.4519.1316.59
DESWisdomTree U20180220ETF7.355.882.715.523.180.36
DESPDespegar.com20180220A46.4236.9315.2721.3821.6615.54
DEURExchange-Tra20180220ETN8.864.864.864.860.000.00
DEUSXtrackers Ru20180220ETF16.5012.1011.9312.000.170.10
DEWWisdomTree G20180220ETF14.917.953.056.514.901.44
DFEWisdomTree E20180220ETF10.417.454.837.192.620.25
DFENDirexion Dai20180220ETF30.9629.3919.3918.3610.0011.04
DFFNDIFFUSION PH20180220A148.42141.8990.2590.3651.6451.53
DFINDonnelley Fi20180220A24.1410.726.716.934.013.79
DFJWisdomTree J20180220ETF8.304.873.434.421.440.45
DFNDReality Shar20180220ETF18.3017.8719.9717.74-2.090.13
DFNLDavis Select20180220ETF20.7813.1612.1311.811.031.35
DFSDiscover Fin20180220A4.302.680.851.101.831.58
DFVLiPath US Tre20180220ETF43.26
DFVSiPath US Tre20180220ETF140.42153.93153.93153.930.000.00
DGDollar Gener20180220A6.693.971.712.422.271.56
DGAZVelocityShar20180220ETN4.023.701.891.381.812.32
DGBPExchange-Tra20180220ETN14.979.695.199.694.500.00
DGICADonegal Grou20180220A128.7941.5422.1634.4619.387.08
DGICBDonegal Grou20180220A2111.732179.762179.762179.760.000.00
DGIIDigi Interna20180220A62.6837.5113.9318.4523.5819.06
DGLDVelocityShar20180220ETF4.162.692.121.720.560.96
DGLYDigital Ally20180220A233.70195.56158.89162.0536.6733.51
DGPDB Gold Doub20180220ETN44.9229.3938.2733.30-8.88-3.91
DGREWisdomTree T20180220ETF42.8520.7718.8719.151.911.62
DGROiShares Core20180220ETF2.995.964.985.140.970.82
DGRSWisdomTree T20180220ETF21.8210.6410.7110.97-0.07-0.33
DGRWWisdomTree T20180220ETF5.7110.029.7110.210.31-0.20
DGSWisdomTree E20180220ETF16.0710.136.657.333.482.80
DGTSPDR Global20180220ETF68.9315.1311.0712.094.073.05
DGXQuest Diagno20180220A6.713.231.320.821.912.42
DGZDB Gold Shor20180220ETN87.8826.1430.7635.54-4.61-9.39
DHID.R. Horton20180220A3.202.460.120.332.342.13
DHRDanaher Corp20180220A3.112.220.080.162.152.06
DHSWisdomTree U20180220ETF7.965.974.875.041.100.93
DHTDHT HOLDINGS20180220A26.6117.9310.1610.447.777.37
DHXDHI Group, I20180220A300.25286.58220.61229.6265.9756.96
DIASPDR Dow Jon20180220ETF0.851.300.600.710.700.59
DIALColumbia Div20180220ETF21.8317.54-27.0416.3244.581.22
DIGProShares Ul20180220ETF8.038.463.724.624.743.84
DIMWisdomTree I20180220ETF10.695.984.855.031.140.95
DINDine Brands20180220A36.8222.358.2412.3714.119.98
DIODDiodes Inc20180220A23.7910.971.762.469.218.51
DISThe Walt Dis20180220A2.191.791.410.930.380.86
DISCADiscovery, I20180220A4.364.291.481.402.812.90
DISCBDiscovery, I20180220A875.95356.18356.18356.180.000.00
DISCKDiscovery, I20180220A4.586.132.452.883.683.27
DISHDISH Network20180220A4.825.520.671.484.854.04
DITAMCON Distri20180220A501.29393.82393.82393.820.000.00
DIVGlobal X Sup20180220ETF14.368.494.485.534.012.96
DIVAAGFiQ Hedged20180220ETF40.4019.3419.3419.340.000.00
DIVBiShares U.S.20180220ETF31.288.508.578.57-0.07-0.07
DIVCC-Tracks Exc20180220ETN81.72
DIVOAmplify CWP20180220ETF42.177.797.867.79-0.070.00
DIVYReality Shar20180220ETF24.1125.9924.5623.911.432.08
DJCIETRACS Linke20180220ETN44.4624.9324.9324.930.000.00
DJCODaily Journa20180220A128.31148.85147.58150.432.17-0.67
DJDInvesco Dow20180220ETF11.3816.598.1914.228.402.37
DJPiPath Bloomb20180220ETN4.443.561.892.131.711.47
DJPYExchange-Tra20180220ETN18.9438.8838.8838.880.000.00
DKDelek US Hol20180220A10.275.141.792.283.352.86
DKLDELEK LOGIST20180220A68.6631.034.017.9727.0323.07
DKSDick's Sport20180220A6.885.392.341.653.053.74
DLADelta Appare20180220A65.2134.3024.4231.399.892.91
DLBDolby Labora20180220A11.825.422.512.972.912.45
DLHCDLH Holdings20180220A705.84527.42516.49520.3310.937.09
DLNWisdomTree U20180220ETF4.332.281.190.911.091.38
DLNGDYNAGAS LNG20180220A39.7327.7319.4321.688.306.05
DLPHDelphi Techn20180220A12.385.560.210.645.354.93
DLPNDolphin Ente20180220A2046.471216.511308.651308.65-92.14-92.14
DLRDigital Real20180220A9.134.250.621.203.633.05
DLSWisdomTree I20180220ETF11.147.250.986.766.270.49
DLTHDuluth Holdi20180220A31.0117.9216.9016.871.021.04
DLTRDollar Tree20180220A5.966.70-0.480.937.185.78
DLXDeluxe Corpo20180220A15.606.223.423.412.792.81
DMLPDorchester M20180220A71.0247.8331.2531.2516.5816.58
DMPIDelMar Pharm20180220A120.89123.50110.64110.6412.8612.86
DMRCDigimarc Cor20180220A48.3332.8912.7719.0420.1213.86
DMRLDeltaShares20180220ETF258.43140.19140.19140.190.000.00
DMRMDeltaShares20180220ETF13.9610.5010.5010.500.000.00
DMRSDeltaShares20180220ETF31.4314.2114.2114.210.000.00
DNKNDunkin' Bran20180220A6.866.290.081.056.225.24
DNLWisdomTree G20180220ETF32.5536.8436.8436.840.000.00
DNLIDenali Thera20180220A97.8770.0452.6357.8417.4112.20
DNNDenison Mine20180220A101.9691.6779.8271.5111.8620.16
DNOWNOW INC.20180220A10.5114.016.236.877.797.14
DNRDenbury Reso20180220A45.1032.9811.8713.3721.0619.60
DODiamond Offs20180220A8.379.13-3.021.2312.147.90
DOCPHYSICIANS R20180220A6.906.100.430.695.665.40
DOGProShares Sh20180220ETF6.835.874.864.751.011.12
DOGSArrow Dogs o20180220ETF18.1024.6124.2424.260.370.35
DOGZDogness (Int20180220A411.55330.03316.53316.5313.5013.50
DOLWisdomTree I20180220ETF14.009.598.568.881.020.71
DONWisdomTree U20180220ETF6.365.72-1.84-0.317.566.03
DOOWisdomTree i20180220ETF11.558.017.917.900.090.11
DOORMASONITE INT20180220A18.998.783.325.015.463.77
DORMDorman Produ20180220A28.4716.9810.2411.886.755.11
DOVDover Corpor20180220A8.574.18-0.130.024.304.15
DOXAmdocs Limit20180220A5.186.090.230.845.865.25
DPSTDirexion Dai20180220ETF30.1320.9418.7120.382.220.55
DPWDPW Holdings20180220A67.9860.8828.2340.6632.6520.25
DPZDomino's Piz20180220A16.758.512.494.306.024.21
DRADDigirad Corp20180220A281.89233.6264.3677.95169.26155.67
DREDuke Realty20180220A4.135.79-0.461.006.254.79
DRHDiamondRock20180220A8.938.132.512.845.615.30
DRIDarden Resta20180220A6.683.471.101.452.372.02
DRIODarioHealth20180220A150.1170.0440.5730.7029.4839.35
DRIPDirexion Dai20180220ETF15.818.44-1.291.809.736.64
DRNDirexion Dai20180220ETF17.287.982.942.495.045.50
DRNADicerna Phar20180220A51.6633.6720.4221.0313.2512.64
DRQDril-Quip, I20180220A21.169.402.663.016.746.39
DRRMarket Vecto20180220ETN6.56
DRRXDurect Corp20180220A94.50109.06102.0191.037.0518.03
DRVDirexion Dai20180220ETF17.2327.1816.3017.8910.889.29
DRWWisdomTree G20180220ETF17.7510.048.099.601.940.43
DSDrive Shack20180220A31.3026.736.276.2520.4620.48
DSEDuff & Phelp20180220A38.1729.2120.6725.838.543.38
DSGXDescartes Sy20180220A34.2620.439.829.1810.6111.25
DSIiShares MSCI20180220ETF5.566.315.054.921.261.39
DSKEDaseke, Inc.20180220A24.1816.169.158.887.017.28
DSLVVelocityShar20180220ETF13.618.545.063.763.484.78
DSPGDSP Group In20180220A73.5533.8717.1016.1216.7717.74
DSSDocument Sec20180220A211.40158.30121.11136.1637.1922.14
DSWLDeswell Indu20180220A175.68127.8589.1290.8038.7337.05
DSXDiana Shippi20180220A30.5223.762.833.1020.9520.69
DTDWisdomTree U20180220ETF10.355.404.725.580.68-0.18
DTEDTE Energy C20180220A5.483.130.711.052.422.08
DTEADAVIDsTEA In20180220A314.30274.53270.29270.424.254.12
DTECALPS Disrupt20180220ETF56.6740.3840.3840.380.010.00
DTHWisdomTree I20180220ETF18.5511.509.5810.701.920.79
DTNWisdomTree U20180220ETF16.089.218.599.000.610.20
DTODB Crude Oil20180220ETN111.0990.9473.3570.7717.5820.17
DTULiPath US Tre20180220ETF48.88
DTUSiPath US Tre20180220ETF52.2240.2940.2940.290.000.00
DTYLiPath US Tre20180220ETF15.45
DUGProShares Ul20180220ETF8.076.561.572.264.994.30
DUKDuke Energy20180220A3.734.481.321.683.162.80
DUSADavis Select20180220ETF30.5420.9919.7918.561.202.43
DUSLDirexion Dai20180220ETF37.5626.9126.0525.680.861.23
DUSTDirexion Dai20180220ETF9.986.392.842.633.563.76
DVADaVita Inc.20180220A6.463.910.711.243.202.67
DVAXDynavax Tech20180220A31.6924.787.328.2717.4616.50
DVDDover Motors20180220A464.04110.1882.7182.7127.4727.47
DVNDevon Energy20180220A3.613.951.441.502.512.45
DVPDeep Value E20180220ETF24.6147.7941.1541.206.646.59
DVYiShares Sele20180220ETF1.772.031.631.650.400.39
DVYAiShares Asia20180220ETF51.0638.7238.7738.82-0.05-0.10
DVYEiShares Emer20180220ETF20.1714.2313.3122.260.92-8.03
DWASInvesco DWA20180220ETF44.2154.2651.9852.142.282.12
DWATArrow Invest20180220ETF56.1968.0071.0771.07-3.07-3.07
DWFISPDR Dorsey20180220ETF11.9111.209.2710.161.931.04
DWLDDavis Select20180220ETF29.9513.6113.5213.260.100.35
DWMWisdomTree I20180220ETF11.665.244.555.050.690.19
DWPPFirst Trust20180220ETF44.0420.5422.4122.41-1.87-1.87
DWSNDawson Geoph20180220A197.37142.2682.3470.8559.9371.41
DWXSPDR S&P Int20180220ETF11.485.965.115.410.850.55
DXDynex Capita20180220A16.3216.183.704.1712.4712.00
DXCDXC Technolo20180220A6.994.821.811.163.023.66
DXCMDexCom, Inc.20180220A9.645.99-0.050.276.045.72
DXDProShares Ul20180220ETF12.0610.366.496.723.873.64
DXGEWisdomTree G20180220ETF13.148.347.186.861.161.48
DXJWisdomTree J20180220ETF1.745.104.154.141.031.05
DXJSWisdomTree J20180220ETF24.3021.1411.8614.939.296.21
DXLGDestination20180220A236.14174.65170.62170.624.024.02
DXPEDXP Enterpri20180220A73.3955.2122.9238.3432.2916.87
DXYNDixie Group20180220A399.39723.83716.85719.736.984.10
DYDycom Indust20180220A19.559.422.453.636.965.78
DYLSWisdomTree D20180220ETF19.9922.4921.5721.550.930.95
DYNTDynatronics20180220A522.63267.16121.21108.65145.95158.51
DZKDirexion Dai20180220ETF35.1019.127.499.8811.639.25
DZSIDASAN Zhone20180220A286.15151.67137.57138.0514.1113.63
DZZDB Gold Doub20180220ETN25.0422.633.043.9819.5918.65
EAElectronic A20180220A4.304.452.312.592.141.86
EARNELLINGTON RE20180220A21.4115.405.316.9910.098.41
EARSAuris Medica20180220A93.8195.5741.5478.7354.0216.84
EASTEASTSIDE DIS20180220A176.00142.17122.61131.2119.5610.96
EATBrinker Inte20180220A6.974.300.040.884.263.43
EBAYeBay Inc20180220A2.384.171.471.702.712.47
EBFEnnis, Inc.20180220A40.2721.159.109.8912.0511.27
EBIXEbix Inc20180220A19.178.733.454.145.284.59
EBMTEagle Bancor20180220A279.55231.90206.69230.3525.221.56
EBNDSPDR Bloombe20180220ETF12.602.982.852.810.130.17
EBSEmergent Bio20180220A22.9711.631.083.0710.568.57
EBSBMeridian Ban20180220A31.8122.198.779.2913.4312.90
EBTCEnterprise B20180220A186.8373.5455.9756.9917.5716.54
ECHiShares MSCI20180220ETF6.697.715.866.121.851.63
ECHOEcho Global20180220A31.0833.869.1311.2424.7222.62
ECLEcolab, Inc.20180220A6.953.731.301.792.431.94
ECNSiShares MSCI20180220ETF72.92100.82100.82100.820.000.00
ECOLUS Ecology,20180220A28.0119.292.734.4116.5614.88
ECOMCHANNELADVIS20180220A66.4559.2830.7531.6928.5327.59
ECONColumbia Eme20180220ETF18.5710.439.709.790.740.65
ECPGEncore Capit20180220A26.3410.785.726.345.064.44
ECTECA Marcellu20180220A250.30168.30151.70151.7016.6016.60
EDConsolidated20180220A2.722.06-0.440.012.502.05
EDCDirexion Dai20180220ETF10.046.265.143.981.122.28
EDENiShares MSCI20180220ETF29.8912.7612.1912.160.560.60
EDITEditas Medic20180220A24.3515.4820.6914.29-5.221.19
EDIVSPDR S&P Eme20180220ETF20.7218.2019.6020.89-1.41-2.69
EDOGALPS Emergin20180220ETF22.9420.3217.3619.442.960.88
EDOWFirst Trust20180220ETF33.797.27-14.707.3121.97-0.04
EDUCEducational20180220A122.7990.6083.70103.666.90-13.06
EDVVanguard Wor20180220ETF11.947.447.018.200.44-0.76
EDZDirexion Dai20180220ETF13.5112.466.587.195.885.27
EEEl Paso Elec20180220A20.279.612.933.016.786.64
EEFTEuronet Worl20180220A12.634.390.971.383.423.01
EEHELEMENTS Lin20180220ETN438.48
EELVInvesco S&P20180220ETF17.3315.7014.7014.831.010.88
EEMiShares MSCI20180220ETF2.0831.5830.0330.681.690.99
EEMAiShares MSCI20180220ETF18.1325.3322.8123.742.521.59
EEMDAAM S&P Emer20180220ETF95.4618.7915.6615.663.133.13
EEMOInvesco S&P20180220ETF49.1931.439.5512.6521.8818.78
EEMSiShares MSCI20180220ETF30.8123.0624.7421.85-1.681.21
EEMViShares Edge20180220ETF11.316.624.165.452.481.19
EEMXSPDR MSCI Em20180220ETF118.7876.8065.7865.7811.0311.03
EESWisdomTree U20180220ETF24.3415.6615.1514.950.510.71
EETProShares Ul20180220ETF54.2234.3526.5327.667.826.69
EEVProShares Tr20180220ETF29.6913.5319.3919.53-5.87-6.00
EEXEmerald Hold20180220A102.8955.8926.7928.7029.1027.19
EFAiShares MSCI20180220ETF1.421.730.760.700.981.03
EFADProShares MS20180220ETF17.167.978.977.68-1.000.29
EFASGlobal X MSC20180220ETF38.3442.2837.9437.594.344.69
EFAViShares Edge20180220ETF4.232.421.531.540.900.88
EFAXSPDR MSCI EA20180220ETF30.4116.6216.6516.53-0.030.09
EFCEllington Fi20180220A20.5615.071.511.2013.5613.87
EFGiShares MSCI20180220ETF6.445.043.353.411.691.63
EFNLiShares MSCI20180220ETF23.6237.7412.6912.5125.0525.24
EFOProShares Ul20180220ETF25.7214.4214.4214.420.000.00
EFOIEnergy Focus20180220A392.07323.4517.82186.46305.63136.99
EFSCEnterprise F20180220A29.2251.1033.2439.3817.8611.72
EFUProShares Tr20180220ETF45.1235.8928.2428.867.667.03
EFViShares MSCI20180220ETF4.653.872.272.751.611.14
EFXEquifax, Inc20180220A7.143.321.101.362.211.96
EFZProShares Tr20180220ETF23.0119.9619.9319.930.030.03
EGANeGain Corpor20180220A91.9547.1133.0332.9714.0814.14
EGBNEagle Bancor20180220A29.5610.375.846.094.534.28
EGHT8x8, Inc. Co20180220A27.9418.025.886.7512.1311.27
EGLEEagle Bulk S20180220A29.1027.9815.5813.8212.4114.17
EGOEldorado Gol20180220A90.5273.4460.6261.8012.7511.60
EGOVNIC Inc20180220A37.5129.974.165.7125.8124.26
EGPEastGroup Pr20180220A20.7111.126.997.994.083.13
EGPTVanEck Vecto20180220ETF64.6749.8227.0724.9722.7524.85
EGRXEagle Pharma20180220A46.7632.0710.0515.0522.0217.02
EGYVaalco Energ20180220A185.40101.1163.9363.7637.1837.35
EHCEncompass He20180220A13.195.781.241.634.544.15
EHTHeHealth, Inc20180220A35.5019.91-1.062.2020.9817.72
EIDOiShares MSCI20180220ETF3.813.580.561.153.022.44
EIGEmployers Ho20180220A25.8612.84-1.263.0214.119.83
EIGIEndurance In20180220A72.0944.5930.2129.9714.3914.62
EIGREiger BioPha20180220A66.3650.9140.5941.9910.318.92
EIRLiShares MSCI20180220ETF54.3895.3493.9693.971.391.38
EISiShares MSCI20180220ETF50.1630.9425.6927.405.253.54
EIXEdison Inter20180220A4.442.600.100.332.502.26
EKARIdeanomics N20180220ETF39.5724.2124.2124.210.000.00
EKSOEkso Bionics20180220A117.86175.38123.28126.4052.1048.98
ELThe Estee La20180220A4.833.08-0.70-0.763.783.83
ELDWisdomTree E20180220ETF32.1726.1524.2024.451.951.71
ELFe.l.f. Beaut20180220A19.7912.637.608.205.034.43
ELGXEndologix In20180220A29.4250.36-9.04-10.0859.4160.44
ELLOEllomay Capi20180220A861.88302.86-904.11-904.111206.971206.97
ELMDElectromed,20180220A146.1474.652.812.8171.8471.84
ELSEquity Lifes20180220A13.945.181.521.963.663.21
ELSEElectro-Sens20180220A334.24266.44266.44266.440.000.00
ELTKEltek Ltd20180220A241.6395.8681.4882.3214.3813.54
ELVTElevate Cred20180220A70.9638.3023.8423.4714.4614.82
ELYCallaway Gol20180220A7.645.100.51-0.264.595.35
EMAGVanEck Vecto20180220ETF191.16108.41108.41108.410.000.00
EMANeMagin Corpo20180220A326.25264.24223.25223.2540.9940.99
EMBiShares J.P.20180220ETF1.040.980.560.600.430.38
EMBHiShares Inte20180220ETF23.8018.7218.2918.290.430.43
EMCBWisdomTree E20180220ETF113.3183.9383.9383.930.000.00
EMCFEmclaire Fin20180220A1035.881170.141170.141170.140.000.00
EMCGWisdomTree E20180220ETF30.1216.333.784.2312.5612.10
EMDVProShares MS20180220ETF128.1343.8443.7643.730.070.10
EMEEMCOR Group,20180220A16.358.531.122.597.405.94
EMFMGlobal X MSC20180220ETF100.3043.2443.9443.94-0.70-0.70
EMGFiShares Edge20180220ETF28.3123.8119.2219.624.584.19
EMHYiShares J.P.20180220ETF7.165.214.494.630.710.58
EMIFiShares Emer20180220ETF76.2585.1179.4680.875.644.23
EMIHXtrackers Em20180220ETF297.70165.19165.19165.190.000.00
EMKREmcore Corp20180220A92.9196.7628.2429.0368.5267.73
EMLEastern Comp20180220A156.3092.8787.1487.145.735.73
EMLCVanEck Vecto20180220ETF5.124.313.233.261.081.05
EMLPFirst Trust20180220ETF4.513.393.813.82-0.40-0.41
EMMSEmmis Commun20180220A195.98385.94129.41129.41256.53256.53
EMNEastman Chem20180220A7.455.51-0.040.205.555.31
EMPEntergy Miss20180220A27.8915.4713.2913.362.182.11
EMQQEMQQ The Eme20180220ETF15.679.596.607.972.981.62
EMREmerson Elec20180220A3.221.840.660.531.181.30
EMSHProShares Sh20180220ETF54.8762.9959.5561.273.451.72
EMTLSPDR DoubleL20180220ETF9.3213.20-53.53-53.5366.7466.74
EMTYProShares De20180220ETF78.79176.05181.83176.05-5.780.00
EMXEMX Royalty20180220A136.35101.18101.10101.110.080.07
EMXCiShares MSCI20180220ETF35.777.80-25.947.8033.740.00
ENBEnbridge, In20180220A3.082.540.980.851.561.69
ENBLENABLE MIDST20180220A35.8531.3254.9540.30-23.63-8.98
ENDPEndo Interna20180220A14.7825.087.047.5018.0517.64
ENFRAlerian Ener20180220ETF28.5215.7720.4819.36-4.71-3.59
ENGENGlobal Cor20180220A298.84263.81259.64259.644.174.17
ENLCENLINK MIDST20180220A34.9325.399.719.2615.6816.13
ENORiShares MSCI20180220ETF35.0424.9819.9121.165.063.82
ENPHEnphase Ener20180220A57.3843.8127.9531.0715.8612.74
ENREnergizer Ho20180220A11.866.253.634.272.631.99
ENSEnerSys, Inc20180220A20.4810.745.125.965.624.77
ENSGThe Ensign G20180220A24.5331.498.889.9622.6121.53
ENSVEnservco Cor20180220A138.89106.8764.4969.9542.3836.92
ENTGlobal Eagle20180220A65.0552.7116.6725.7336.0426.93
ENTAEnanta Pharm20180220A41.1930.3014.6815.4715.6214.83
ENTGEntegris Inc20180220A17.4311.831.081.0210.7610.82
ENTRERShares Ent20180220ETF30.5927.8623.4026.084.461.78
ENVENVESTNET, I20180220A18.688.954.084.214.874.74
ENVAEnova Intern20180220A36.6425.605.265.9020.3319.69
ENZEnzo Biochem20180220A44.9125.8812.8313.3613.0612.53
ENZLiShares Trus20180220ETF49.10137.8594.85148.5943.00-10.74
EOGEOG Resource20180220A4.633.600.541.123.062.48
EOLSEvolus, Inc.20180220A143.5071.4337.6936.6933.7434.74
EPAMEPAM SYSTEMS20180220A19.059.414.235.735.163.68
EPAYBottomline T20180220A15.9617.235.437.8211.799.41
EPCEdgewell Per20180220A10.104.720.611.024.113.70
EPDEnterprise P20180220A3.833.500.901.352.592.15
EPHEiShares MSCI20180220ETF12.5928.824.867.4524.1221.39
EPIWisdomTree I20180220ETF3.723.91-0.120.724.023.20
EPIXESSA Pharma20180220A516.76850.00181.07204.47668.93645.53
EPMEvolution Pe20180220A90.58220.57167.34170.7053.2349.87
EPOLiShares MSCI20180220ETF7.675.883.533.072.392.85
EPPiShares MSCI20180220ETF2.742.142.311.94-0.170.20
EPREPR Properti20180220A10.965.061.551.813.503.25
EPRFInnovator S&20180220ETF59.3111.6211.6211.620.000.00
EPSWisdomTree U20180220ETF12.865.962.803.773.172.19
EPUiShares MSCI20180220ETF17.7210.428.708.101.722.32
EPVProShares Ul20180220ETF37.9424.6223.3420.571.284.04
EPZMEpizyme, Inc20180220A50.8432.449.3210.6223.1121.82
EQALInvesco Russ20180220ETF18.1711.445.906.475.544.97
EQBKEquity Bancs20180220A55.5629.068.2312.0320.8217.03
EQCEquity Commo20180220A4.723.571.451.532.122.04
EQIXEquinix, Inc20180220A12.265.100.11-0.234.283.70
EQLALPS Equal S20180220ETF10.056.728.627.18-1.90-0.46
EQMEQM Midstrea20180220A25.5416.877.768.599.118.28
EQREquity Resid20180220A4.132.420.120.042.302.38
EQRRProShares Eq20180220ETF21.6116.3114.2813.352.022.95
EQSEquus Total20180220A147.15161.60120.23154.4641.377.14
EQTEQT CORP20180220A4.694.07-0.160.304.233.77
EQWLInvesco S&P20180220ETF22.1833.1933.1333.360.07-0.17
ERAERA GROUP IN20180220A82.0138.9425.3020.9313.6318.01
ERFEnerplus Cor20180220A9.587.920.891.417.036.51
ERIEldorado Res20180220A21.8915.213.995.0111.2210.19
ERIEErie Indemni20180220A124.9467.5255.0457.4412.4810.08
ERIIEnergy Recov20180220A31.7121.6313.8614.677.786.97
ERMEquityCompas20180220ETF25.3316.8716.4916.490.380.38
EROSEROS INTERNA20180220A47.7772.19-16.529.4588.7162.74
ERUSiShares MSCI20180220ETF5.764.271.992.072.282.21
ERXDirexion Dai20180220ETF7.905.081.341.653.743.44
ERYDirexion Dai20180220ETF10.188.670.741.127.937.55
ESEversource E20180220A2.801.950.160.241.791.71
ESBKElmira Savin20180220A73.3837.5624.1624.1613.4013.40
ESCAEscalade Inc20180220A131.2771.1456.5959.0014.5512.14
ESEESCO Technol20180220A37.3324.5516.8216.457.738.09
ESEAEuroseas Ltd20180220A291.79210.69183.63165.8327.0644.86
ESGFlexShares T20180220ETF8.147.907.867.900.040.00
ESGDiShares Trus20180220ETF10.7037.3623.3335.1614.032.20
ESGEiShares, Inc20180220ETF14.8039.4526.0434.9913.414.46
ESGGFlexShares S20180220ETF15.53
ESGNColumbia Sus20180220ETF88.94150.67144.84144.845.835.83
ESGREnstar Group20180220A80.7340.3419.8523.1120.4917.23
ESGSColumbia Sus20180220ETF44.2143.5440.2043.543.340.00
ESGUiShares Trus20180220ETF9.1849.606.566.5143.0443.09
ESLTElbit System20180220A23.0914.105.567.238.536.87
ESNTEssent Group20180220A12.178.262.836.995.431.27
ESPEspey Mfg. &20180220A240.09186.92176.99178.049.938.88
ESPREsperion The20180220A46.4128.7915.1816.3513.6012.44
ESRTEMPIRE STATE20180220A6.084.571.721.512.853.05
ESSEssex Proper20180220A16.726.681.302.075.384.61
ESSAESSA Bancorp20180220A134.4871.7183.0177.55-11.29-5.83
ESTEEarthstone E20180220A45.7228.6410.5513.0518.0915.59
ESXBCommunity Ba20180220A130.50109.3548.7048.7360.6560.62
ETFCE*Trade Fina20180220A3.974.861.522.853.342.02
ETHEthan Allen20180220A28.1416.212.051.5414.1614.67
ETHOETF Managers20180220ETF43.7530.3824.2424.476.155.92
ETMEntercom Com20180220A48.3937.1213.7714.0223.3623.10
ETNEaton Corpor20180220A4.542.340.390.621.961.73
ETREntergy Corp20180220A6.616.051.030.615.025.44
ETSYEtsy, Inc.20180220A5.828.250.121.588.136.68
EUDGWisdomTree E20180220ETF17.7449.973.9163.0646.05-13.09
EUDVProShares MS20180220ETF32.9628.0222.9122.915.115.11
EUFNiShares MSCI20180220ETF4.1523.5723.0623.291.270.69
EUMProShares Tr20180220ETF6.936.103.103.693.082.48
EUMViShares Edge20180220ETF20.6712.7510.1010.102.662.66
EURLDirexion Dai20180220ETF24.1116.7616.4016.560.350.19
EURNEURONAV NV20180220A60.4648.6115.5018.5033.1830.18
EUSAiShares MSCI20180220ETF5.747.919.067.40-1.160.51
EUSCWisdomTree E20180220ETF16.836.476.056.060.420.41
EVEaton Vance20180220A9.695.932.233.423.712.51
EVAEnviva Partn20180220A47.5531.692.3711.3729.3220.32
EVBGEverbridge,20180220A33.9811.053.456.567.604.50
EVBNEvans Bancor20180220A269.2893.7070.5885.3123.128.38
EVCEntravision20180220A77.8050.6231.0633.1519.5517.46
EVFMEvofem Biosc20180220A261.81206.03162.91162.2543.1243.79
EVGNEVOGENE LTD.20180220A408.09225.32172.61174.2852.7151.04
EVHEvolent Heal20180220A37.0323.716.414.6217.3019.09
EVIEVI Industri20180220A275.06213.28100.09205.32113.197.97
EVKEver-Glory I20180220A411.06324.7294.7594.78229.96229.94
EVOKEvoke Pharma20180220A87.8764.3251.2659.8313.054.48
EVOLEvolving Sys20180220A156.83101.7095.4695.466.246.24
EVREvercore Inc20180220A13.786.682.862.743.833.95
EVRIEveri Holdin20180220A15.1713.45-3.571.6717.0311.78
EVTCEVERTEC, INC20180220A32.9324.9310.0912.4014.8512.53
EWEdwards Life20180220A7.983.62-0.87-1.144.494.77
EWAiShares MSCI20180220ETF4.353.930.921.153.012.78
EWBCEast-West Ba20180220A9.456.595.045.221.551.38
EWCiShares MSCI20180220ETF3.614.111.411.782.712.34
EWDiShares MSCI20180220ETF6.423.890.451.273.442.64
EWGiShares MSCI20180220ETF3.033.080.580.912.512.18
EWGSiShares MSCI20180220ETF32.6521.8414.0014.347.837.49
EWHiShares MSCI20180220ETF3.976.953.934.353.062.55
EWIiShares MSCI20180220ETF3.152.750.400.862.351.89
EWJiShares MSCI20180220ETF1.631.700.220.401.481.30
EWKiShares MSCI20180220ETF18.3415.929.3817.876.54-1.95
EWLiShares MSCI20180220ETF2.842.271.101.161.171.11
EWMiShares MSCI20180220ETF2.933.95-0.030.294.003.68
EWMCInvesco S&P20180220ETF24.0637.8236.6736.371.141.45
EWNiShares MSCI20180220ETF4.174.23-4.412.508.631.72
EWOiShares MSCI20180220ETF9.555.190.240.774.954.42
EWPiShares MSCI20180220ETF3.022.570.460.772.121.81
EWQiShares MSCI20180220ETF3.162.960.891.352.071.61
EWREInvesco S&P20180220ETF25.0450.8551.1250.92-0.27-0.07
EWSiShares MSCI20180220ETF4.053.580.211.003.372.58
EWSCInvesco S&P20180220ETF57.97144.75137.49119.357.2625.40
EWTiShares MSCI20180220ETF2.722.720.310.542.412.19
EWUiShares MSCI20180220ETF2.872.530.370.762.161.77
EWUSiShares MSCI20180220ETF56.8831.38-1.35-1.3532.7332.73
EWVProShares Tr20180220ETF48.2640.8641.2141.21-0.35-0.35
EWWiShares MSCI20180220ETF2.081.94-0.19-0.142.132.08
EWXSPDR S&P Eme20180220ETF11.3414.9614.0711.180.893.78
EWYiShares MSCI20180220ETF1.431.780.860.950.920.84
EWZiShares MSCI20180220ETF2.193.202.012.161.201.06
EWZSiShares MSCI20180220ETF57.6230.8229.6729.761.151.06
EXASExact Scienc20180220A11.796.321.751.974.564.35
EXCExelon Corpo20180220A2.723.26-0.030.293.292.96
EXELExelixis Inc20180220A9.458.042.983.615.064.43
EXFOEXFO INC.20180220A122.11105.8585.0296.5720.839.28
EXIiShares Glob20180220ETF16.4610.409.279.471.130.93
EXKEndeavour Si20180220A45.0539.5216.8616.0622.6723.46
EXLSExlService H20180220A27.6116.315.908.5410.417.77
EXPEagle Materi20180220A15.778.672.923.255.755.42
EXPDExpeditors I20180220A6.694.190.371.043.823.15
EXPEExpedia Grou20180220A5.613.870.770.723.093.14
EXPOExponent Inc20180220A21.188.672.733.505.945.17
EXPRExpress, Inc20180220A14.4912.170.190.2811.9811.89
EXRExtra Space20180220A9.585.760.861.934.903.83
EXTNExterran Cor20180220A32.5713.733.715.2110.028.52
EXTRExtreme Netw20180220A9.9728.651.9323.7826.745.05
EYENational Vis20180220A36.1513.357.859.325.504.03
EYEGEyegate Phar20180220A244.64194.86169.96194.6324.900.22
EYENEyenovia, In20180220A246.16178.10141.56141.5636.5436.54
EYESSecond Sight20180220A71.6958.2630.2933.0127.9725.25
EYLDCambria Emer20180220ETF85.7132.0432.6732.04-0.630.00
EZAiShares MSCI20180220ETF18.7210.524.385.906.144.62
EZJProShares Ul20180220ETF55.3333.1032.8529.380.253.72
EZMWisdomTree U20180220ETF23.248.437.738.150.700.28
EZPWEzcorp Inc20180220A42.3834.4915.258.6019.2425.89
EZUiShare MSCI20180220ETF2.278.967.988.200.990.76
FFord Motor C20180220A9.417.913.974.323.923.57
FAARFirst Trust20180220ETF25.6727.0629.0829.08-2.02-2.02
FABFirst Trust20180220ETF27.0414.0513.8313.820.220.23
FADFirst Trust20180220ETF28.7630.6429.0128.991.631.65
FAFFirst Americ20180220A7.764.870.470.894.403.98
FALNiShares Fall20180220ETF20.3514.5311.0011.003.533.53
FAMIFarmmi, Inc.20180220A457.32403.21310.62338.8392.5964.38
FANFirst Trust20180220ETF14.0529.9214.7017.1415.2212.78
FANGDiamondback20180220A9.815.992.613.573.372.42
FARMFarmer Bros20180220A42.8015.674.925.5310.7510.14
FAROFaro Technol20180220A34.2318.897.459.3611.449.53
FASDirexion Dai20180220ETF6.884.690.981.153.713.54
FASTFastenal Co20180220A4.966.172.343.833.842.35
FATFAT Brands I20180220A123.4655.4651.6151.613.853.85
FATEFate Therape20180220A42.3748.3710.1916.3038.2232.21
FAUSFirst Trust20180220ETF55.6354.2854.2854.280.000.00
FAZDirexion Dai20180220ETF9.478.651.401.897.246.76
FBFacebook, In20180220A1.681.79-0.90-0.172.691.96
FBCFlagstar Ban20180220A17.599.025.226.123.802.90
FBGXUBS AG FI En20180220ETN110.3958.239.829.2948.1951.08
FBHSFORTUNE BRAN20180220A4.132.16-1.30-0.963.463.12
FBIOFortress Bio20180220A82.3658.3124.3624.7133.9533.60
FBIZFirst Busine20180220A120.1339.7026.6526.8213.0512.88
FBKFB Financial20180220A50.3030.948.9214.4122.0216.53
FBMFoundation B20180220A35.4112.4311.8112.150.620.28
FBMSFirst Bancsh20180220A75.2234.7519.6219.1315.1315.62
FBNCFirst Bancor20180220A29.7139.947.4610.8432.4829.10
FBNDFidelity Tot20180220ETF12.194.354.314.290.050.06
FBPFirst BanCor20180220A16.9314.863.594.2011.2710.66
FBSSFauquier Ban20180220A210.88182.34182.34182.340.000.00
FBTFirst Trust20180220ETF11.4710.801.503.799.307.01
FBZFirst Trust20180220ETF55.1464.9165.8265.97-0.91-1.06
FCFranklin Cov20180220A59.5235.167.9111.2127.2523.95
FCAFirst Trust20180220ETF173.34150.53151.89154.13-1.36-3.59
FCALFirst Trust20180220ETF239.02311.52301.11301.1110.4210.42
FCANFirst Trust20180220ETF30.8637.3237.6337.32-0.310.00
FCAPFirst Capita20180220A72.08455.91364.14364.1491.7791.77
FCAUFIAT CHRYSLE20180220A4.5411.468.087.983.393.53
FCBCFirst Commun20180220A79.7250.3331.1934.4919.1415.84
FCCOFirst Commun20180220A247.57118.96107.10107.1011.8511.85
FCCY1st Constitu20180220A93.2856.0050.6950.695.315.31
FCEFFirst Trust20180220ETF39.1435.6733.7233.151.952.52
FCELFuelCell Ene20180220A57.6649.2324.6027.8024.6221.42
FCFFirst Common20180220A7.356.922.933.423.993.51
FCFSFirstCash, I20180220A15.638.040.412.437.635.61
FCGFirst Trust20180220ETF9.276.043.973.982.082.07
FCNFTI Consulti20180220A16.858.023.353.834.674.19
FCOMFidelity MSC20180220ETF23.7031.9525.1425.166.816.79
FCORFidelity Cor20180220ETF18.8421.2621.2621.260.000.00
FCPTFour Corners20180220A15.316.300.821.325.484.99
FCVTFirst Trust20180220ETF21.0516.4316.3515.640.090.79
FCXFreeport-McM20180220A5.515.48-0.401.185.884.30
FDBCFidelity D &20180220A736.72511.71206.05214.36305.66297.35
FDDFirst Trust20180220ETF8.385.554.524.671.020.87
FDEFFirst Defian20180220A97.3549.7325.4132.1124.3217.62
FDISFidelity MSC20180220ETF17.1811.4210.8610.870.560.56
FDIVFirst Trust20180220ETF30.1928.4527.8227.820.630.63
FDLFirst Trust20180220ETF3.844.834.003.800.831.03
FDLOFidelity Low20180220ETF14.446.456.306.460.16-0.01
FDMFirst Trust20180220ETF13.9510.098.909.621.190.46
FDMOFidelity Mom20180220ETF19.914.513.854.310.670.20
FDNFirst Trust20180220ETF6.636.322.192.424.123.90
FDPFresh Del Mo20180220A26.2410.453.574.926.885.53
FDRRFidelity Div20180220ETF15.6426.037.458.0618.5817.98
FDSFactset Rese20180220A21.1210.681.642.689.048.00
FDTFirst Trust20180220ETF17.2325.3523.2326.392.11-1.05
FDTSFirst Trust20180220ETF242.8989.6095.5895.58-5.99-5.99
FDUSFidus Invest20180220A33.5825.4410.3814.7615.0610.67
FDVVFidelity Hig20180220ETF22.0825.5622.5622.763.002.80
FDXFedEx Corpor20180220A7.773.990.991.343.002.65
FEFirstEnergy20180220A3.402.940.701.002.241.94
FEIMFrequency El20180220A480.54435.42435.42435.420.000.00
FELEFranklin Ele20180220A44.9821.806.418.3715.3913.43
FEMFirst Trust20180220ETF14.6511.898.919.202.982.69
FEMBFirst Trust20180220ETF42.3810.797.618.853.181.94
FEMSFirst Trust20180220ETF34.6330.5214.5814.8915.9415.63
FENCFennec Pharm20180220A119.0338.8229.9631.798.867.03
FENYFidelity MSC20180220ETF6.535.488.165.95-2.68-0.47
FEPFirst Trust20180220ETF22.539.2614.197.77-4.931.50
FETFORUM ENERGY20180220A42.7040.4013.3023.6127.1016.79
FEUZFirst Trust20180220ETF65.2042.0237.2939.654.732.38
FEXFirst Trust20180220ETF4.694.202.813.591.390.61
FEYEFireEye, Inc20180220A6.3610.00-0.36-0.2110.4110.23
FEZSPDR EURO ST20180220ETF2.462.631.581.041.061.60
FFFuture Fuel20180220A47.7123.0312.5914.0210.449.00
FFBCFirst Financ20180220A26.2228.660.14-0.9628.5229.62
FFBWFFBW, Inc. C20180220A121.09112.97112.97112.970.000.00
FFGFBL Financia20180220A73.3437.8730.5731.467.296.41
FFHGFormula Foli20180220ETF26.059.7210.499.42-0.770.31
FFHLFuwei Films20180220A1105.49980.96980.96980.960.000.00
FFICFlushing Fin20180220A33.1223.6117.5917.646.035.97
FFINFirst Financ20180220A18.4110.20-0.51-0.5410.7110.75
FFIUUVA Unconstr20180220ETF60.0552.9652.9652.960.000.00
FFIVF5 Networks20180220A9.185.582.633.062.952.52
FFNWFirst Financ20180220A97.2877.9949.9445.8628.0532.13
FFRFirst Trust20180220ETF18.1626.4116.2716.2810.1410.13
FFSGFormulaFolio20180220ETF18.667.992.207.995.800.00
FFTGFormulaFolio20180220ETF41.3932.1130.2530.051.862.06
FFTIFormulaFolio20180220ETF49.0330.9330.2530.250.680.68
FFTYInnovator IB20180220ETF16.8116.275.8314.9810.441.29
FFWMFirst Founda20180220A21.0218.912.264.4716.6414.43
FGFGL Holdings20180220A18.139.91-0.080.479.999.44
FGBIFIRST GUARAN20180220A118.3567.3658.3161.439.055.92
FGDFirst Trust20180220ETF10.4410.588.868.831.721.75
FGENFibroGen, In20180220A28.9215.885.346.1410.549.74
FGMFirst Trust20180220ETF22.8622.6922.2022.200.490.49
FHBFirst Hawaii20180220A9.7617.424.244.5013.1712.94
FHKFirst Trust20180220ETF66.6465.7068.6969.76-2.98-4.05
FHLCFidelity MSC20180220ETF7.157.587.346.980.240.60
FHNFirst Horizo20180220A5.184.090.010.364.083.73
FIFRANKS INTER20180220A17.8514.251.371.2812.8812.98
FIBKFirst Inters20180220A22.5017.715.742.3411.9815.37
FIBRiShares Edge20180220ETF21.2217.2416.5216.880.720.36
FICOFair Isaac C20180220A24.0412.808.5810.034.222.77
FIDIFidelity Int20180220ETF79.5321.0020.8520.850.150.15
FIDUFidelity MSC20180220ETF14.279.977.818.022.151.95
FIEEFI Enhanced20180220ETN26.9963.6364.8263.76-1.19-0.13
FIHDUBS AG FI En20180220ETN88.2445.1440.9743.624.171.52
FILLiShares MSCI20180220ETF79.5043.6245.9846.05-2.36-2.43
FINXGlobal X Fun20180220ETF27.3630.8219.9419.9910.8710.83
FISFidelity Nat20180220A5.552.43-0.110.342.542.09
FISIFinancial In20180220A42.7024.6215.8216.218.808.41
FISVFiserv Inc20180220A7.038.371.732.056.646.33
FITFitbit, Inc.20180220A18.2515.103.183.6911.9111.38
FITBFifth Third20180220A3.068.374.945.383.443.00
FIVAFidelity Int20180220ETF94.6017.3117.3917.39-0.08-0.08
FIVEFive Below,20180220A10.0317.834.905.6612.9312.17
FIVNFIVE9, INC.20180220A16.508.953.093.895.855.05
FIWFirst Trust20180220ETF17.369.539.399.110.140.42
FIXComfort Syst20180220A24.7413.145.195.117.958.03
FIXDFirst Trust20180220ETF14.6312.0611.9812.000.070.06
FIZZNational Bev20180220A30.3615.504.207.1011.308.40
FJPFirst Trust20180220ETF37.6119.8719.8719.870.000.00
FKOFirst Trust20180220ETF69.9667.8767.8767.870.000.00
FKUFirst Trust20180220ETF30.1113.7013.5813.580.120.12
FLFoot Locker,20180220A5.634.041.321.332.722.71
FLAGFLAG-Forensi20180220ETF70.8540.3330.3030.3010.0310.03
FLATiPath US Tre20180220ETF484.26
FLAUFranklin FTS20180220ETF195.81
FLAXFranklin FTS20180220ETF69.3566.3466.3466.340.000.00
FLBRFranklin FTS20180220ETF14.8416.6411.6210.325.026.32
FLCAFranklin FTS20180220ETF18.7212.5215.4810.30-2.962.22
FLCHFranklin FTS20180220ETF23.8248.8862.8140.15-13.938.72
FLCOFranklin Lib20180220ETF43.91
FLDMFluidigm Cor20180220A54.7952.64-2.70-4.3955.3457.03
FLEEFranklin FTS20180220ETF18.8210.9610.9610.960.000.00
FLEHFranklin FTS20180220ETF24.43
FLEUBarclays ETN20180220ETN104.0657.9756.3456.351.641.62
FLEXFlex Ltd. Or20180220A5.696.001.492.194.513.80
FLFRFranklin FTS20180220ETF17.1919.2719.2719.270.000.00
FLGBFranklin FTS20180220ETF15.84
FLGECredit Suiss20180220ETN30.2220.3619.9520.070.420.29
FLGRFranklin FTS20180220ETF16.330.080.080.080.000.00
FLGTFulgent Gene20180220A360.00150.64171.12166.68-20.49-16.04
FLHKFranklin FTS20180220ETF32.95
FLICFirst of Lon20180220A51.6649.1223.4025.8425.7223.27
FLINFranklin FTS20180220ETF56.94103.63103.63103.630.000.00
FLIRFlir Systems20180220A6.0218.292.896.8915.4011.40
FLIYFranklin FTS20180220ETF18.86
FLJHFranklin FTS20180220ETF82.4658.7056.1858.702.520.00
FLJPFranklin FTS20180220ETF14.8529.8227.2929.962.53-0.15
FLKRFranklin FTS20180220ETF48.7674.1481.2074.14-7.060.00
FLLFull House R20180220A146.40251.29166.89167.3584.3983.93
FLLVFranklin Lib20180220ETF29.5713.8513.8413.850.010.00
FLMFirst Trust20180220ETF122.0395.3689.1589.156.216.21
FLMBFranklin Lib20180220ETF28.9529.4132.9132.91-3.50-3.50
FLMIFranklin Lib20180220ETF50.40
FLMXFranklin FTS20180220ETF118.95
FLNFirst Trust20180220ETF39.3332.3625.9527.326.415.04
FLOFlowers Food20180220A5.474.490.290.924.203.57
FLOTiShares Floa20180220ETF1.961.261.181.180.070.07
FLOWSPX FLOW, In20180220A22.7710.584.445.636.144.95
FLQDFranklin Lib20180220ETF40.7424.9426.1424.94-1.200.00
FLQEFranklin Lib20180220ETF16.3424.4628.5521.77-4.092.69
FLQGFranklin Lib20180220ETF33.3437.8237.8237.820.000.00
FLQHFranklin Lib20180220ETF25.080.000.000.000.000.00
FLQLFranklin Lib20180220ETF24.4029.8529.8529.850.000.00
FLQMFranklin Lib20180220ETF27.0981.6481.6481.640.000.00
FLQSFranklin Lib20180220ETF26.3956.5656.5656.560.000.00
FLRFluor Corpor20180220A6.435.440.831.144.604.30
FLRNSPDR Bloombe20180220ETF3.252.162.102.100.070.07
FLRTPacific Glob20180220ETF53.2722.6822.6822.680.000.00
FLRUFranklin FTS20180220ETF58.99
FLSFlowserve Co20180220A8.035.121.582.533.542.60
FLSWFranklin FTS20180220ETF80.04
FLTFleetCor Tec20180220A11.033.821.762.282.061.54
FLTBFidelity Lim20180220ETF11.574.864.334.860.540.00
FLTRVanEck Vecto20180220ETF5.774.713.813.810.900.90
FLTWFranklin FTS20180220ETF59.9120.2420.2420.240.000.00
FLWS1-800-FLOWER20180220A49.3634.374.20-3.2330.1737.60
FLXNFlexion Ther20180220A22.0613.772.874.4210.909.35
FLXSFlexsteel In20180220A101.4947.6241.3542.346.275.28
FMiShares MSCI20180220ETF12.837.261.161.336.105.93
FMAOFarmers & Me20180220A264.12129.7810.5317.05119.25112.73
FMATFidelity MSC20180220ETF14.6012.479.2711.003.201.46
FMBFirst Trust20180220ETF10.186.916.066.020.860.90
FMBHFirst Mid Ba20180220A118.1932.8025.9527.606.855.20
FMBIFirst Midwes20180220A13.6623.895.594.0818.3019.87
FMCFMC Corporat20180220A8.315.402.352.533.052.86
FMCIForum Merger20180220A303.95212.31103.50120.73108.8191.58
FMFFirst Trust20180220ETF44.5425.0625.0625.060.000.00
FMHIFirst Trust20180220ETF196.9127.9627.9627.960.000.00
FMKFirst Trust20180220ETF15.4512.5414.2312.87-1.69-0.33
FMNBFarmers Nati20180220A88.8649.5728.9630.2220.6119.35
FNFabrinet20180220A10.844.901.361.783.543.13
FNBF.N.B. Corp20180220A6.996.44-0.560.137.006.31
FNCLFidelity MSC20180220ETF6.178.817.648.581.170.22
FNDFloor & Deco20180220A15.047.902.993.614.914.29
FNDASchwab Funda20180220ETF10.938.225.075.773.152.45
FNDBSchwab Funda20180220ETF19.447.868.098.00-0.23-0.14
FNDCSchwab Funda20180220ETF12.744.824.223.940.600.88
FNDESchwab Funda20180220ETF13.758.905.515.593.513.43
FNDFSchwab Funda20180220ETF7.455.884.225.281.660.60
FNDXSchwab Funda20180220ETF5.893.322.733.020.600.30
FNFFidelity Nat20180220A5.793.320.810.692.502.63
FNGDMicroSectors20180220ETN70.6132.37-8.91-21.0841.2853.45
FNGUMicroSectors20180220ETN54.5334.28-15.327.2549.6027.04
FNHCFedNat Holdi20180220A78.1969.9539.5645.1930.3924.75
FNIFirst Trust20180220ETF15.1812.6212.3812.370.240.24
FNJNFinjan Holdi20180220A60.3368.5614.2217.9854.3450.58
FNKFirst Trust20180220ETF46.3725.1334.7735.25-9.64-10.12
FNKOFunko, Inc.20180220A52.5736.0024.2227.1711.788.83
FNLCFirst Bancor20180220A60.8233.7021.0123.6912.6910.01
FNVFranco-Nevad20180220A5.623.80-0.660.574.453.23
FNWBFirst Northw20180220A56.1650.4824.1528.4926.3321.99
FNXFirst Trust20180220ETF20.1928.6725.5527.183.121.49
FNYFirst Trust20180220ETF27.3223.3122.8722.880.440.42
FOEFerro Corpor20180220A13.837.616.722.620.905.00
FOLDAmicus Thera20180220A7.6610.574.499.736.080.84
FONRFonar Corpor20180220A67.2129.2025.8124.563.394.65
FORForestar Gro20180220A28.2115.712.201.6013.5014.11
FORDForward Indu20180220A145.52229.23158.14170.0071.1059.23
FORKFuling Globa20180220A199.06109.6681.0989.1828.5820.48
FORMFormFactor I20180220A41.4037.27-1.53-2.4338.8039.71
FORRForrester Re20180220A77.1338.1724.8026.4413.3711.73
FOSLFossil Group20180220A9.3110.520.823.209.707.32
FOXFox Corporat20180220A2.795.262.791.552.473.73
FOXAFox Corporat20180220A2.764.162.801.881.362.28
FOXFFox Factory20180220A22.0324.086.3714.3517.719.73
FPAFirst Trust20180220ETF74.5654.8154.8154.810.000.00
FPAYFlexShopper,20180220A870.06341.67216.26235.63125.41106.05
FPEFirst Trust20180220ETF5.443.712.862.860.850.85
FPEIFirst Trust20180220ETF10.737.35-3.47-3.4710.8210.81
FPHFive Point H20180220A47.367.0511.7310.43-4.68-3.39
FPIFarmland Par20180220A25.7511.309.6911.521.61-0.22
FPRXFive Prime T20180220A36.7714.97-4.866.9719.828.00
FPXFirst Trust20180220ETF5.335.081.791.343.293.73
FPXIFirst Trust20180220ETF40.2821.0210.6911.5010.339.51
FQALFidelity Qua20180220ETF13.887.806.907.000.900.80
FRFirst Indust20180220A4.013.17-0.140.613.312.56
FRAKVanEck Vecto20180220ETF33.0815.3212.9313.122.382.20
FRANFrancesca''s20180220A19.1513.385.785.177.618.21
FRBAFirst Bank20180220A119.3829.1621.8522.067.317.10
FRBKRepublic Fir20180220A85.6955.7939.3439.7316.4516.06
FRCFirst Republ20180220A3.962.360.510.581.861.79
FRDFriedman Ind20180220A102.19117.0655.9752.1961.0964.87
FRELFidelity MSC20180220ETF13.7341.61-8.4840.9350.090.68
FRGIFiesta Resta20180220A36.3531.2815.2818.5216.0012.76
FRIFirst Trust20180220ETF6.627.261.64-0.655.627.91
FRMEFirst Mercha20180220A25.9514.684.795.219.899.47
FROFrontline Lt20180220A25.1920.024.145.8415.8814.19
FRPHFRP Holdings20180220A131.8444.9136.0037.298.917.62
FRPTFreshpet, In20180220A49.9736.696.947.7629.7528.92
FRTFederal Real20180220A13.566.872.473.964.402.91
FRTAForterra, In20180220A47.5647.184.347.2542.8439.94
FSBFranklin Fin20180220A36.1626.4416.5520.829.895.63
FSBCFSB Bancorp,20180220A317.40299.95299.95299.950.000.00
FSBWFS Bancorp,20180220A145.5273.1968.7870.584.412.61
FSCTForeScout Te20180220A72.0031.9115.3517.2616.5614.65
FSFGFirst Saving20180220A58.3448.3348.3348.330.000.00
FSIFlexible Sol20180220A74.111764.3720.2310.021744.141754.35
FSLRFirst Solar,20180220A8.946.810.741.916.084.91
FSMFORTUNA Silv20180220A22.3624.144.705.7619.4518.38
FSPFranklin Str20180220A23.2218.722.134.5016.5914.23
FSSFederal Sign20180220A16.387.860.451.647.416.19
FSTAFidelity MSC20180220ETF14.217.476.356.231.121.25
FSTRFoster (Lb)20180220A78.8641.9621.5624.2220.4017.74
FSVFirstService20180220A22.427.835.795.612.042.23
FSZFirst Trust20180220ETF28.3225.6024.6624.860.940.74
FTAFirst Trust20180220ETF3.874.723.303.451.421.27
FTAGFirst Trust20180220ETF54.0672.1671.7771.770.400.40
FTAIFortress Tra20180220A16.0712.075.583.416.508.67
FTCFirst Trust20180220ETF10.0313.4111.1910.612.222.80
FTCSFirst Trust20180220ETF10.036.465.545.630.920.84
FTECFidelity MSC20180220ETF2.092.891.611.551.271.34
FTEKFuel Tech, I20180220A318.53224.84174.52165.4250.3259.42
FTFTFuture FinTe20180220A187.96143.5991.86110.3351.7333.26
FTGCFirst Trust20180220ETF17.499.247.777.811.461.42
FTHIFirst Trust20180220ETF16.8816.1713.9414.572.231.60
FTITechnipFMC p20180220A3.773.370.060.733.312.63
FTKFlotek Indus20180220A25.7115.756.939.298.826.46
FTLBFirst Trust20180220ETF21.5211.6211.6611.55-0.030.07
FTLSFirst Trust20180220ETF18.588.659.989.96-1.33-1.31
FTNTFortinet, In20180220A4.715.481.241.594.243.91
FTRFrontier Com20180220A14.8126.974.186.2722.8020.71
FTRIFirst Trust20180220ETF70.7548.7048.3248.320.380.38
FTSFortis Inc.20180220A4.913.380.550.872.832.51
FTSDFranklin Lib20180220ETF33.3930.8830.8830.880.000.00
FTSIFTS Internat20180220A40.1717.4311.8914.265.543.17
FTSLFirst Trust20180220ETF5.369.659.609.610.040.04
FTSMFirst Trust20180220ETF2.221.371.301.310.070.07
FTVFortive Corp20180220A5.892.860.761.132.101.72
FTXDFirst Trust20180220ETF23.4823.4923.9223.92-0.42-0.42
FTXGFirst Trust20180220ETF28.0973.5974.1174.88-0.52-1.29
FTXHFirst Trust20180220ETF49.6231.1633.9031.16-2.750.00
FTXLFirst Trust20180220ETF41.0419.427.018.5012.4110.91
FTXNFirst Trust20180220ETF60.1699.5289.3393.5710.195.95
FTXOFirst Trust20180220ETF17.1012.9610.5011.682.461.28
FTXRFirst Trust20180220ETF14.7621.6122.1022.21-0.49-0.60
FUDE-TRACS UBS20180220ETN129.78
FULH.B. Fuller20180220A13.486.722.653.284.073.44
FULTFulton Finan20180220A29.5823.698.987.3514.7116.34
FUNCedar Fair,20180220A30.3214.189.9210.934.263.24
FUNCFirst United20180220A352.21113.35111.19111.192.162.16
FUNDSprott Focus20180220A37.1167.4933.6524.7733.8442.72
FUSBFirst US Ban20180220A126.08200.21200.21200.210.000.00
FUTProShares Ma20180220ETF32.640.000.000.000.000.00
FUTYFidelity MSC20180220ETF12.758.448.137.350.311.10
FUVArcimoto, In20180220A241.76126.95114.23117.3212.729.64
FVFirst Trust20180220ETF12.488.327.987.530.360.81
FVALFidelity Val20180220ETF20.9711.305.995.955.325.35
FVCFirst Trust20180220ETF20.9710.158.868.081.292.06
FVDFirst Trust20180220ETF6.715.195.155.080.040.10
FVLFirst TrustV20180220ETF22.676.056.126.05-0.080.00
FWDBAdvisorShare20180220ETF128.68136.95136.95136.950.000.00
FWONALiberty Medi20180220A18.178.103.942.404.165.70
FWONKLiberty Medi20180220A7.352.82-3.471.586.291.23
FWRDForward Air20180220A27.4637.6020.1720.9917.4216.61
FXDFirst Trust20180220ETF6.917.426.287.021.140.41
FXGFirst Trust20180220ETF6.3415.926.098.899.837.03
FXHFirst Trust20180220ETF7.859.8112.5914.75-2.79-4.94
FXIiShares Chin20180220ETF2.172.720.801.161.921.57
FXLFirst Trust20180220ETF4.713.120.741.292.381.83
FXNFirst Trust20180220ETF9.897.065.266.781.800.29
FXOFirst Trust20180220ETF6.994.133.844.230.30-0.10
FXPProShares Ul20180220ETF12.188.923.596.195.332.73
FXRFirst Trust20180220ETF7.665.424.954.610.470.81
FXUFirst Trust20180220ETF7.354.863.924.090.930.76
FXZFirst Trust20180220ETF9.727.953.834.254.123.70
FYCFirst Trust20180220ETF34.5422.1119.3719.392.742.72
FYLDCambria Fore20180220ETF70.0047.9549.0947.95-1.140.00
FYTFirst Trust20180220ETF46.2232.7932.2731.670.531.12
FYXFirst Trust20180220ETF19.8211.799.199.692.592.10
GGENPACT LIMI20180220A5.403.470.730.702.742.77
GAACambria Glob20180220ETF28.128.97-1.01-1.029.989.99
GABCGerman Ameri20180220A57.3334.4327.2427.147.207.29
GAIAGaia, Inc. C20180220A56.8449.1931.4234.0917.7615.10
GAINGladstone In20180220A19.1428.005.206.6922.8021.30
GALSPDR SSgA Gl20180220ETF44.4721.2121.5621.53-0.35-0.32
GALTGalectin The20180220A63.4091.5151.0855.3140.4336.20
GAMRETFMG Video20180220ETF21.1618.834.6921.5114.15-2.68
GARSGarrison Cap20180220A29.7328.4518.5024.959.953.50
GASSStealthGas,20180220A56.0559.1224.7533.4534.3725.67
GATXGATX Corpora20180220A19.8710.813.134.477.686.34
GBCIGlacier Banc20180220A14.329.776.046.613.743.17
GBDCGolub Capita20180220A10.1016.901.886.7015.0210.22
GBFiShares Gove20180220ETF18.9014.3114.3114.310.000.00
GBILGoldman Sach20180220ETF3.112.262.262.260.000.00
GBLGAMCO Invest20180220A59.4437.3430.7330.666.616.68
GBLIGlobal Indem20180220A311.05131.72131.72131.720.000.00
GBRNew Concept20180220A368.14296.70185.11205.65111.5991.05
GBTGlobal Blood20180220A25.1213.275.977.107.296.17
GBXThe Greenbri20180220A20.267.862.112.205.745.66
GCAPGain Capital20180220A17.0213.732.663.7311.0710.00
GCBCGreene Count20180220A362.91193.54192.61193.300.920.24
GCEClaymore/Rob20180220ETN904.53511.91511.91511.910.000.00
GCIGannett Co.,20180220A16.4911.76-0.811.6512.5710.11
GCOGenesco Inc.20180220A21.8713.391.545.0411.858.34
GCOWPacer Global20180220ETF68.0632.3929.5829.632.812.76
GCPGCP Applied20180220A21.4512.843.463.799.379.05
GDGeneral Dyna20180220A7.534.631.481.593.153.03
GDDYGoDaddy Inc20180220A7.154.322.882.891.431.42
GDENGolden Enter20180220A31.3016.905.337.8711.579.03
GDOTGreen Dot Co20180220A16.457.492.112.655.384.84
GDPGoodrich Pet20180220A603.81176.770.7913.60175.98163.17
GDVDPrincipal Ac20180220ETF46.6337.2437.2437.240.000.00
GDXVanEck Vecto20180220ETF4.543.58-0.170.213.753.37
GDXJVanEck Vecto20180220ETF3.152.88-0.10-0.062.982.94
GEGeneral Elec20180220A6.776.252.583.133.673.12
GECGreat Elm Ca20180220A197.46123.92116.50108.037.4115.88
GECCGreat Elm Ca20180220A57.0134.8734.9034.90-0.03-0.03
GEFGreif, Inc.20180220A22.5011.627.889.513.742.11
GEFBGreif, Inc.20180220A281.32147.04168.21141.52-21.185.52
GELGenesis Ener20180220A14.778.592.834.005.774.59
GEMGoldman Sach20180220ETF13.639.717.368.292.351.43
GENGenesis Heal20180220A84.8975.9739.2547.5236.6828.45
GENCGencor Indus20180220A64.8736.0514.0521.1522.0014.90
GENYPrincipal Mi20180220ETF65.0743.1844.4443.83-1.26-0.64
GEOThe GEO Grou20180220A9.007.060.541.236.525.83
GEOSGeospace Tec20180220A140.92105.6481.4180.4524.2325.20
GERNGeron Corp20180220A43.4746.945.835.4841.1141.46
GESGuess?, Inc.20180220A11.489.530.732.178.807.36
GEVOGevo, Inc.20180220A184.31126.3263.8961.2662.4365.06
GFEDGuaranty Fed20180220A309.05139.14139.14139.140.000.00
GFFGriffon Corp20180220A49.5863.4835.2232.0228.2631.46
GFNGeneral Fina20180220A121.69155.1158.8164.3996.3090.72
GGGGraco Inc20180220A7.994.521.311.853.212.68
GHLGreenhill &20180220A29.6918.4012.6512.865.765.54
GHMGraham Corpo20180220A51.2932.4820.6021.2011.8811.28
GHYBGoldman Sach20180220ETF30.267.917.987.91-0.070.00
GHYGiShares US &20180220ETF28.4120.0022.0922.14-2.08-2.14
GIBCGI Inc.20180220A5.313.575.442.85-1.860.73
GIFIGulf Island20180220A83.9542.0114.2933.5027.728.50
GIGBGoldman Sach20180220ETF18.6617.3715.8616.541.510.83
GIGMGigaMedia Lt20180220A177.46107.05101.4086.945.6620.12
GIISPDR S&P Glo20180220ETF16.7511.788.259.303.532.48
GIIIG-Iii Appare20180220A21.1518.48-9.91-9.6028.3928.08
GILGildan Activ20180220A5.743.390.670.582.722.82
GILDGilead Scien20180220A3.025.023.173.111.621.92
GILTGilat Satell20180220A46.6532.3023.9220.058.3912.25
GISGeneral Mill20180220A2.661.980.380.631.611.35
GKOSGlaukos Corp20180220A20.8811.684.175.747.515.94
GLADGladstone Ca20180220A24.2014.918.929.475.995.44
GLBSGlobus Marit20180220A145.38147.2337.9048.94109.3398.29
GLBZGlen Burnie20180220A129.9898.2570.0570.0528.2128.21
GLDDGreat Lakes20180220A137.9396.9368.6369.0628.3127.88
GLDICredit Suiss20180220ETF24.37260.8592.9593.30167.90167.55
GLMDGalmed Pharm20180220A169.45263.25105.37111.93157.88151.32
GLNGGolar LNG Lt20180220A15.078.110.250.747.857.37
GLOBGLOBANT S.A.20180220A24.4435.7629.6031.966.163.79
GLOGGASLOG LTD20180220A30.7421.255.7912.9515.468.30
GLOPGASLOG PARTN20180220A41.3117.448.709.268.748.18
GLPGlobal Partn20180220A49.9435.0229.3228.325.706.71
GLPIGaming and L20180220A6.346.724.004.422.722.30
GLREGreenlight C20180220A44.7630.642.768.2027.8822.44
GLTGlatfelter20180220A26.4911.783.715.068.076.72
GLUUGlu Mobile I20180220A26.2922.988.279.2314.7013.75
GLWCorning Inco20180220A3.413.121.321.251.801.86
GLYCGlycoMimetic20180220A32.5519.844.885.9214.9613.91
GMGeneral Moto20180220A2.502.701.781.240.921.46
GMEGameStop Cor20180220A6.506.391.432.454.963.95
GMEDGLOBUS MEDIC20180220A10.605.092.803.322.281.76
GMFSPDR S&P Eme20180220ETF17.2510.177.979.992.200.18
GMLPGolar LNG Pa20180220A22.4012.423.833.978.598.46
GMOGeneral Moly20180220A504.28335.90138.76146.58197.14189.32
GMOMCambria Glob20180220ETF58.8250.2544.1642.996.097.26
GMREGlobal Medic20180220A36.9825.1911.0415.9414.159.25
GMSGMS Inc.20180220A16.727.300.922.706.374.60
GNCGNC Holdings20180220A23.5223.109.006.3614.1016.74
GNCAGenocea Bios20180220A115.1389.1879.1880.0910.019.10
GNEGENIE ENERGY20180220A51.4530.1017.8016.6212.3013.48
GNKGENCO SHIPPI20180220A50.9126.8110.0012.9716.8213.84
GNLGlobal Net L20180220A13.878.973.244.015.734.95
GNMAiShares GNMA20180220ETF22.3316.6811.5911.595.095.09
GNMKGenMark Diag20180220A35.4541.7252.4028.45-10.6913.27
GNRSPDR S&P Glo20180220ETF17.2710.249.2510.010.990.23
GNRCGENERAC HOLD20180220A17.108.090.362.717.735.38
GNTXGentex Corp20180220A4.888.341.501.756.856.60
GNTYGuaranty Ban20180220A315.10134.71108.49108.9326.2225.78
GNUSGenius Brand20180220A411.95359.03193.61197.77165.42161.25
GNWGenworth Fin20180220A33.9930.3016.2418.1214.0312.15
GOAUUS Global GO20180220ETF124.4953.9952.2652.691.721.29
GOEXGlobal X Gol20180220ETF68.9153.8352.8852.990.950.85
GOGLGolden Ocean20180220A19.3223.2619.1619.434.103.83
GOGOGogo Inc.20180220A11.6710.971.074.859.916.12
GOLDBarrick Gold20180220A10.685.461.532.053.943.42
GOLFAcushnet Hol20180220A21.3612.315.366.546.965.77
GOODGladstone Co20180220A21.0273.925.7661.9968.1611.93
GOOGAlphabet Inc20180220A7.003.951.792.132.161.81
GOOGLAlphabet Inc20180220A6.623.851.581.982.281.87
GOOSCanada Goose20180220A12.427.612.072.385.545.23
GOROGold Resourc20180220A23.0449.697.3819.0842.3130.78
GOVTiShares U.S.20180220ETF4.133.062.632.630.440.44
GPCGenuine Part20180220A11.735.351.612.663.742.69
GPIGroup 1 Auto20180220A31.0212.792.314.2910.498.50
GPKGraphic Pack20180220A6.845.581.041.694.543.89
GPLGreat Panthe20180220A91.6586.1150.7250.7235.3935.39
GPMTGranite Poin20180220A11.1534.2031.2231.102.983.10
GPNGlobal Payme20180220A8.164.121.231.522.902.60
GPORGulfport Ene20180220A11.7718.152.252.9115.9215.30
GPREGreen Plains20180220A29.8324.334.044.8320.2919.52
GPRKGEOPARK LIMI20180220A49.5030.7117.9019.9212.8010.78
GPROGoPro, Inc.20180220A18.2018.287.097.4911.1910.79
GPSThe Gap, Inc20180220A3.677.842.954.164.893.70
GPXGP Strategie20180220A55.6227.8714.5520.3913.327.48
GQREFlexShares G20180220ETF8.688.754.181.144.567.61
GRAW.R. Grace &20180220A8.904.84-0.990.265.844.59
GRBKGreen Brick20180220A86.10132.00-13.9161.87145.9170.12
GRCThe Gorman-R20180220A78.9636.4917.4918.4819.0018.02
GREKGlobal X MSC20180220ETF9.5714.791.537.2113.277.61
GRESIQ ARB Globa20180220ETF11.4113.1812.8212.390.350.78
GRIDFirst Trust20180220ETF37.0121.0620.1021.060.960.00
GRIFGriffin Indu20180220A336.86319.31319.31319.310.000.00
GRMNGarmin Ltd20180220A4.894.622.943.231.681.40
GRNiPath Series20180220ETN687.23560.14412.30437.68147.83122.46
GRNBVanEck Vecto20180220ETF30.5228.6528.6528.650.000.00
GROWUS Global In20180220A83.8479.3537.0339.5642.3239.79
GRPNGroupon, Inc20180220A22.9723.006.788.7616.2214.24
GRUAB Svensk Ek20180220ETN79.46159.91177.79177.79-17.88-17.88
GRUBGRUBHUB INC.20180220A9.294.861.042.193.822.66
GSGoldman Sach20180220A5.123.761.411.662.342.09
GSATGlobalstar,20180220A27.8927.6111.4121.9016.295.80
GSBGlobalSCAPE,20180220A53.7482.402.545.7779.8676.64
GSBCGreat Southe20180220A57.0839.0833.4332.935.656.15
GSCGS Connect S20180220ETN125.30150.97150.97150.970.000.00
GSEUGoldman Sach20180220ETF38.4617.5618.2517.56-0.690.00
GSEWGoldman Sach20180220ETF6.915.155.345.20-0.19-0.05
GSIEGoldman Sach20180220ETF16.268.206.775.461.432.74
GSITGSI Technolo20180220A77.1127.6622.3423.475.334.19
GSJYGoldman Sach20180220ETF46.7246.5246.5246.520.000.00
GSLGlobal Ship20180220A96.6568.9468.3768.370.560.56
GSLCGoldman Sach20180220ETF5.485.173.232.311.942.86
GSMFerroglobe P20180220A19.802.941.121.201.831.75
GSPBarclays Ban20180220ETN24.8221.0921.0821.480.00-0.39
GSSGolden Star20180220A42.3947.7049.1844.65-1.483.05
GSSCGS ActiveBet20180220ETF32.1521.7621.6521.760.110.00
GSUMGridsum Hold20180220A34.9729.247.128.4722.1220.77
GSVGold Standar20180220A61.3662.6322.3519.8140.2842.82
GSYInvesco Ultr20180220ETF1.991.741.481.530.250.20
GTGoodyear Tir20180220A3.5314.748.698.956.065.81
GTEGran Tierra20180220A38.3622.8614.4815.668.387.20
GTESGates Indust20180220A33.3312.453.604.858.857.60
GTHXG1 Therapeut20180220A123.3864.9026.6448.2538.2516.65
GTIMGood Times R20180220A240.32213.15197.25203.3215.899.82
GTLSChart Indust20180220A22.039.252.703.986.545.27
GTNGray Televis20180220A35.8422.558.348.3214.2114.17
GTNAGray Televis20180220A251.30154.46148.73148.735.735.73
GTOInvesco Tota20180220ETF20.6113.1212.8613.130.26-0.01
GTSTriple-S Man20180220A22.7210.335.486.894.853.44
GTTGTT Communic20180220A24.3011.664.745.296.926.37
GTYGetty Realty20180220A16.9814.7910.5711.914.222.88
GTYHGTY Technolo20180220A40.4328.0227.6427.640.380.38
GUDBSage ESG Int20180220ETF43.6238.9638.9638.960.000.00
GULFWisdomTree20180220ETF228.37187.92157.90189.1330.02-1.21
GUNRFlexShares G20180220ETF7.025.573.884.321.701.26
GUREGulf Resourc20180220A97.3859.20-23.64-23.6482.8482.84
GURUGlobal X Gur20180220ETF30.3243.2835.5735.727.717.56
GUSHDirexion Dai20180220ETF17.5810.183.515.496.674.69
GVGoldfield Co20180220A141.1281.8432.0327.8549.8153.99
GVAGranite Cons20180220A19.8914.608.7810.185.824.42
GVALCambria Glob20180220ETF19.8820.6615.7420.244.910.41
GVIiShares Inte20180220ETF10.065.145.045.040.100.10
GVIPGoldman Sach20180220ETF20.538.448.468.31-0.020.12
GVPGSE Systems,20180220A143.88117.57117.57117.570.000.00
GWBGreat Wester20180220A20.2210.485.256.005.234.48
GWGHGWG Holdings20180220A153.8093.79109.80109.80-16.00-16.00
GWREGUIDEWIRE SO20180220A16.307.623.153.954.483.68
GWRSGlobal Water20180220A76.2464.2842.3753.8021.9210.48
GWWW.W. Grainge20180220A17.1410.232.704.087.536.16
GWXSPDR S&P Int20180220ETF13.748.976.215.732.763.24
GXCSPDR S&P Chi20180220ETF19.7018.192.753.2715.4314.91
GXFGlobal X FTS20180220ETF24.7610.4410.7410.74-0.30-0.30
GXGGlobal X MSC20180220ETF28.0062.1543.6151.8018.5410.47
GYLDArrow Dow Jo20180220ETF163.2386.6271.2178.6115.408.01
GYROGyrodyne, LL20180220A469.41
HHyatt Hotels20180220A7.944.781.591.373.193.41
HAHawaiian Hol20180220A16.9713.105.375.957.737.16
HACKETFMG Prime20180220ETF7.1917.90-0.11-0.7518.0118.64
HAEHaemonetics20180220A14.786.842.603.444.243.40
HAFCHanmi Financ20180220A25.8036.8315.1915.2021.6421.63
HAINHain Celesti20180220A8.2516.30-0.07-0.0116.3716.31
HALHalliburton20180220A2.243.160.180.762.982.41
HALLHallmark Fin20180220A170.0181.0948.4763.6332.6217.46
HALOHalozyme The20180220A17.6518.78-0.040.5818.8218.20
HAPVanEck Vecto20180220ETF25.5114.5913.6814.170.920.42
HASHasbro, Inc.20180220A6.684.11-2.69-0.916.795.02
HASIHANNON ARMST20180220A15.546.553.784.102.772.45
HAUDiShares Curr20180220ETF258.46
HAWXiShares Curr20180220ETF22.2717.0418.2317.09-1.18-0.04
HAYNHaynes Inter20180220A50.2623.4211.1914.8212.238.61
HBANHuntington B20180220A6.326.432.202.594.233.85
HBBHamilton Bea20180220A191.4390.9582.1682.348.798.61
HBCPHome Bancorp20180220A115.8069.6160.5161.139.108.48
HBIHanesbrands,20180220A5.144.500.641.143.863.36
HBIOHarvard Bios20180220A106.52126.5290.8890.9835.6435.54
HBMHudbay Miner20180220A63.2648.5019.5619.5528.9328.95
HBMDHoward Banco20180220A102.1389.3844.1746.2845.2143.10
HBNCHorizon Banc20180220A31.6534.977.5116.8327.4618.15
HBPHuttig Build20180220A164.29178.3567.2964.11111.06114.24
HCAHCA Healthca20180220A6.644.491.141.773.362.72
HCACHennessy Cap20180220A38.6526.6226.6226.620.000.00
HCAPHarvest Capi20180220A62.70981.83838.91839.00142.91142.83
HCCWarrior Met20180220A19.258.574.014.734.563.84
HCCIHeritage-Cry20180220A54.56139.7128.7128.67111.00111.04
HCHCHC2 Holdings20180220A51.3733.0230.5630.392.462.64
HCIHCI Group, I20180220A42.0614.883.917.4510.977.44
HCKTHackett Grou20180220A18.289.602.022.617.586.99
HCSGHealthcare S20180220A15.585.9512.0812.72-6.12-6.77
HDHome Depot,20180220A3.883.950.931.943.022.01
HDAWXtrackers MS20180220ETF33.3641.32-29.03-29.0370.3570.35
HDEFXtrackers MS20180220ETF29.86
HDGProShares He20180220ETF26.5927.1411.7311.7315.4115.41
HDGEAdvisorShare20180220ETF22.0119.2624.1016.78-4.852.47
HDMVFirst Trust20180220ETF27.7817.8120.3417.58-2.530.23
HDSHD Supply Ho20180220A4.986.16-1.192.037.354.14
HDSNHudson Techn20180220A25.6720.23-4.641.6624.8818.58
HDViShares Core20180220ETF2.873.64-0.420.114.073.53
HEHawaiian Ele20180220A7.894.440.971.433.473.00
HEARTurtle Beach20180220A149.38140.84132.81142.348.03-1.49
HEBTHebron Techn20180220A197.3588.0247.8747.8740.1440.14
HECOStrategy Sha20180220ETF18.38
HEDJWisdomTree E20180220ETF1.602.231.251.030.981.19
HEEMiShares Curr20180220ETF21.9916.4216.4116.280.010.13
HEESH&E Equipmen20180220A35.2521.157.288.3613.8712.79
HEFAiShares Curr20180220ETF3.692.903.202.47-0.300.43
HEIHEICO Corpor20180220A20.0311.076.267.104.813.96
HEIAHEICO CORP C20180220A18.898.865.135.403.733.46
HELEHelen Of Tro20180220A20.4110.362.623.087.747.28
HEPHolly Energy20180220A85.3045.3634.5239.3510.846.00
HESHess Corpora20180220A4.132.73-0.190.042.922.70
HESMHess Midstre20180220A64.1725.0824.9021.880.173.20
HEWCiShares Curr20180220ETF39.2534.0328.9328.935.105.10
HEWGiShares Curr20180220ETF3.813.21-0.080.563.292.65
HEWIiShares Curr20180220ETF18.0740.3240.3240.320.000.00
HEWJiShares Curr20180220ETF3.353.150.840.792.312.35
HEWLiShares Curr20180220ETF23.70
HEWPiShares Curr20180220ETF13.799.018.808.770.060.10
HEWUiShares Curr20180220ETF11.8610.6910.6910.690.000.00
HEWYiShares Curr20180220ETF113.84110.82110.82110.820.000.00
HEZUiShares Curr20180220ETF3.383.210.430.662.782.55
HFBLHome Federal20180220A851.14
HFCHOLLYFRONTIE20180220A5.963.320.221.193.102.14
HFWAHeritage Fin20180220A28.3014.096.226.397.877.70
HFXEIQ 50 Percen20180220ETF21.4323.4814.3923.489.090.00
HFXIIQ 50 Percen20180220ETF22.3336.2634.6934.951.571.31
HFXJIQ 50 Percen20180220ETF78.0654.0038.6439.4415.3614.56
HGSHChina HGS Re20180220A290.93283.92233.80233.8050.1350.13
HGVHilton Grand20180220A11.044.761.572.133.192.63
HHCThe Howard H20180220A24.2312.186.688.835.503.36
HHSHarte-Hanks,20180220A196.74100.7766.8673.2833.9227.49
HIHillenbrand,20180220A18.779.675.203.394.486.28
HIBBHibbett Spor20180220A27.4122.115.144.1116.9717.99
HIGThe Hartford20180220A3.032.230.280.391.951.84
HIHOHighway Hold20180220A134.5186.5758.5079.5428.087.03
HIIHuntington I20180220A20.209.462.543.406.926.05
HILHill Interna20180220A101.2187.7264.1973.2623.5314.46
HIPSGraniteShare20180220ETF60.6731.9232.5431.51-0.620.41
HIWHighwoods Pr20180220A7.154.370.311.084.063.29
HJPXiShares Curr20180220ETF42.8240.6444.0240.64-3.380.00
HLHecla Mining20180220A26.0719.949.889.1710.0610.77
HLFHerbalife Nu20180220A10.859.482.183.287.316.20
HLIHoulihan Lok20180220A19.5113.595.485.498.118.10
HLITHarmonic Inc20180220A167.85181.49131.15119.4650.3462.03
HLNEHamilton Lan20180220A62.8340.7422.1925.7918.5514.95
HLTHilton World20180220A4.213.211.401.621.821.59
HLXHelix Energy20180220A17.6013.271.362.1811.9211.09
HMHCHoughton Mif20180220A74.5758.0630.9931.7927.0826.27
HMLPHOEGH LNG PA20180220A48.0428.7712.7813.2916.0015.48
HMNHorace Mann20180220A23.5211.383.564.447.816.93
HMNFHMN Financia20180220A268.2571.6071.6071.600.000.00
HMOPHartford Mun20180220ETF22.74
HMSTHomeStreet,20180220A25.6314.871.542.2313.3312.64
HMSYHMS Holdings20180220A11.0011.06-0.090.6611.1510.42
HMTVHemisphere M20180220A72.1154.2719.1021.5535.1732.72
HNDLStrategy Sha20180220ETF12.1110.0510.0510.050.000.00
HNIHNI Corporat20180220A31.4112.576.058.066.524.51
HNNAHennessy Adv20180220A136.9899.3766.2466.4833.1332.89
HNRGHallador Ene20180220A88.0295.1877.8683.9017.3311.28
HOFTHooker Furni20180220A45.4025.8411.0312.4914.8113.35
HOGHarley-David20180220A4.512.520.700.881.821.65
HOLDAdvisorShare20180220ETF4.032.332.332.330.000.00
HOLIHollsys Auto20180220A20.9216.028.178.587.847.43
HOLXHologic Inc20180220A4.626.530.772.665.763.87
HOMBHome BancSha20180220A9.1826.114.775.6021.3420.58
HOMEAt Home Grou20180220A25.9815.654.455.3711.2010.28
HONHoneywell In20180220A3.472.540.250.562.291.98
HONEHarborOne Ba20180220A54.6633.1723.6825.809.497.37
HOPEHope Bancorp20180220A8.5833.6214.4614.8019.2318.90
HOVHovnanian En20180220A42.3434.756.9010.1527.8724.59
HPHelmerich &20180220A9.295.601.702.743.902.86
HPEHewlett Pack20180220A6.064.570.841.213.713.34
HPPHudson Pacif20180220A9.263.952.302.531.651.42
HPQHP Inc.20180220A4.764.150.711.133.443.02
HQYHealthEquity20180220A11.938.443.964.174.494.28
HRHealthcare R20180220A4.344.071.412.162.671.92
HRBH&R Block, I20180220A3.803.880.961.592.922.29
HRCHILL-ROM HOL20180220A12.026.173.032.933.143.24
HRIHerc Holding20180220A31.6519.255.398.5513.8610.70
HRLHormel Foods20180220A3.363.680.971.182.702.49
HRTGHERITAGE INS20180220A30.7915.618.9811.656.633.96
HRTXHeron Therap20180220A31.0919.215.744.9713.4714.24
HRZNHorizon Tech20180220A58.7489.9427.1726.7262.7763.22
HSCHarsco Corpo20180220A45.0828.4510.519.6017.9418.85
HSCZiShares Curr20180220ETF18.2015.6015.6015.600.000.00
HSICHenry Schein20180220A11.2210.585.225.645.364.94
HSIIHeidrick & S20180220A54.1648.7214.5915.7034.1233.02
HSKAHeska Corp20180220A49.2928.178.7113.9919.4614.18
HSONHudson Globa20180220A546.03222.35129.19169.9493.1552.41
HSPXGlobal X S&P20180220ETF52.3140.9041.2941.02-0.39-0.11
HSTHost Hotels20180220A5.105.534.242.891.292.64
HSTMHealthStream20180220A23.9512.974.976.628.006.34
HSYThe Hershey20180220A4.813.770.890.982.882.79
HTHersha Hospi20180220A6.176.340.260.496.085.85
HTAHEALTHCARE T20180220A4.324.410.181.464.232.96
HTBIHomeTrust Ba20180220A57.0346.1712.9027.4633.2718.71
HTBKHeritage Com20180220A18.1116.196.156.1910.0410.00
HTBXHeat Biologi20180220A95.0277.3953.0261.8324.3615.55
HTGCHercules Cap20180220A13.2213.206.436.776.776.43
HTGMHTG Molecula20180220A63.9442.8522.9830.3419.8712.50
HTHHILLTOP HOLD20180220A13.9510.145.845.924.324.24
HTLDHeartland Ex20180220A10.5323.744.7311.7719.0112.04
HTLFHeartland Fi20180220A25.2814.342.562.2311.7712.11
HTUSHull Tactica20180220ETF22.778.9011.509.02-2.60-0.12
HTZHertz Global20180220A10.8410.544.795.245.755.30
HUBBHubbell Inco20180220A14.817.761.212.466.555.30
HUBGHUB Group In20180220A24.0217.924.922.1513.0015.77
HUBSHUBSPOT, INC20180220A17.268.632.793.735.844.90
HUDHudson Ltd.20180220A26.7716.838.0110.558.826.28
HUMHumana Inc.20180220A10.204.361.671.822.692.53
HUNHuntsman Cor20180220A4.593.170.14-0.413.033.58
HURCHurco Cos In20180220A86.0140.1629.7833.8110.386.35
HURNHuron Consul20180220A48.1818.619.018.599.6010.02
HUSAHouston Amer20180220A83.6050.7837.9838.6912.7912.09
HUSEStrategy Sha20180220ETF39.2932.2432.1632.240.070.00
HUSVFirst Trust20180220ETF12.8712.5113.1212.03-0.610.47
HVBCHV Bancorp,20180220A338.8352.7911.6011.6041.1941.19
HVTHaverty Furn20180220A46.8124.2410.3012.2113.9412.03
HVTAHaverty Furn20180220A347.67
HWBKHawthorn Ban20180220A272.67126.6140.54126.6186.070.00
HWCCHouston Wire20180220A131.2191.9657.5361.2334.4330.73
HWKNHawkins Inc20180220A69.8233.0911.6316.9821.4716.11
HXLHexcel Corpo20180220A10.644.982.592.642.382.34
HYHYSTER-YALE20180220A169.6653.2342.9443.3110.299.92
HYACHaymaker Acq20180220A116.0241.9441.8041.800.150.15
HYDVanEck Vecto20180220ETF3.576.175.215.400.970.77
HYDBiShares Edge20180220ETF13.0411.9711.9711.970.000.00
HYEMVanEck Vecto20180220ETF11.439.362.024.737.344.63
HYGiShares iBox20180220ETF1.163.142.752.820.390.33
HYGHiShares Inte20180220ETF4.444.354.854.87-0.50-0.52
HYHGProShares Hi20180220ETF52.4933.1832.3732.350.810.83
HYIHXtrackers Hi20180220ETF83.11143.24-4.5849.80147.8293.43
HYLBXtrackers US20180220ETF8.204.424.354.380.070.04
HYLDHigh Yield E20180220ETF60.6836.0335.5636.000.460.03
HYLSFirst Trust20180220ETF12.0313.4712.9813.070.500.40
HYLVIQ S&P High20180220ETF18.6515.0215.0215.020.000.00
HYMBSPDR Nuveen20180220ETF21.3415.4315.2315.360.200.06
HYNDWisdomTree T20180220ETF264.94272.0649.47238.53222.5933.53
HYSPIMCO 0-5 Ye20180220ETF8.994.602.572.912.111.72
HYXEiShares iBox20180220ETF11.769.949.949.940.000.00
HYXUiShares Glob20180220ETF13.917.184.314.502.872.68
HYZDWisdomTree T20180220ETF35.4064.2982.0591.15-17.76-26.86
HZNHorizon Glob20180220A29.6114.914.424.7410.5010.18
HZNPHorizon Ther20180220A7.8911.121.364.699.776.45
HZOMarineMax, I20180220A30.6925.5215.4117.8810.117.64
IINTELSAT S.20180220A50.3137.9118.4322.4819.4915.44
IACIAC/InterAct20180220A15.207.301.342.115.995.22
IAGIAMGold Corp20180220A17.1912.594.164.338.328.18
IAGGiShares Core20180220ETF10.024.67-3.582.188.252.48
IAIiShares U.S.20180220ETF10.866.442.912.563.533.87
IAKiShares U.S.20180220ETF11.479.699.819.77-0.12-0.08
IARTIntegra Life20180220A13.1911.341.112.1610.239.18
IATiShares U.S.20180220ETF4.774.40-6.83-4.5211.238.91
IBBiShares Nasd20180220ETF4.772.570.310.982.261.59
IBCEiShares iBon20180220ETF58.6644.1644.1644.160.000.00
IBCPIndependent20180220A37.5318.727.237.9011.5010.82
IBDInspire Corp20180220ETF41.5220.3020.2620.260.040.04
IBDDiShares iBon20180220ETF24.3913.4412.5812.480.850.96
IBDLiShares iBon20180220ETF7.313.883.413.470.470.41
IBDMiShares iBon20180220ETF9.2013.1011.1411.251.961.85
IBDNiShares iBon20180220ETF29.466.646.346.380.300.26
IBDOiShares iBon20180220ETF9.382.691.841.890.850.80
IBDPiShares iBon20180220ETF26.8120.5918.9920.071.600.52
IBDQiShares iBon20180220ETF35.3417.3516.9017.570.45-0.22
IBDRiShares iBon20180220ETF26.8325.8421.7021.704.144.14
IBDSiShares iBon20180220ETF10.846.625.985.980.640.64
IBIOiBio, Inc.20180220A176.09153.08123.47124.2929.6128.80
IBKCIBERIABANK C20180220A15.208.84-3.34-4.1012.1812.93
IBKRInteractive20180220A10.176.462.102.234.364.23
IBMInternationa20180220A2.321.731.110.570.621.16
IBMIiShares iBon20180220ETF13.378.486.416.412.072.07
IBMJiShares iBon20180220ETF12.457.467.407.400.060.06
IBMKiShares iBon20180220ETF15.9711.3811.2511.250.130.13
IBMLiShares iBon20180220ETF24.5022.8919.9222.682.960.21
IBNDSPDR Bloombe20180220ETF25.0213.4812.8912.940.580.53
IBOCInternationa20180220A23.9712.183.582.788.619.40
IBPINSTALLED BU20180220A19.8510.523.023.657.506.87
IBTXIndependent20180220A23.8412.723.544.329.188.40
IBUYAmplify Onli20180220ETF25.7225.4615.4014.2210.0611.25
ICADIcad Inc20180220A81.0354.9236.5639.0618.3615.86
ICBKCounty Banco20180220A263.35115.86105.92104.929.9410.94
ICCCImmucell Cor20180220A101.7862.4254.7250.087.7012.34
ICCHICC Holdings20180220A60.1249.6747.9647.961.701.70
ICDIndependence20180220A65.2936.3423.5624.2012.7812.14
ICEIntercontine20180220A2.862.180.400.651.771.53
ICFiShares Cohe20180220ETF6.886.726.466.320.260.40
ICFIICF Internat20180220A35.6920.588.8610.8911.739.69
ICHRIchor Holdin20180220A26.8519.3110.8513.368.465.95
ICLIsrael Chemi20180220A24.6625.9316.5115.609.4210.33
ICLNiShares Glob20180220ETF23.0429.9429.2029.210.740.73
ICLRIcon Plc20180220A17.5915.414.054.5711.3610.84
ICOLiShares MSCI20180220ETF64.5815.112.812.6212.3012.49
ICONIconix Brand20180220A62.6051.6726.7427.2624.9124.39
ICOWPacer Develo20180220ETF470.16216.08216.08216.080.000.00
ICPTIntercept Ph20180220A28.1014.024.473.529.5610.51
ICSHiShares Liqu20180220ETF5.165.905.665.660.240.24
ICUIICU Medical20180220A36.4618.399.209.979.208.43
ICVTiShares Conv20180220ETF32.4250.0545.9947.614.062.45
IDAIDACORP, Inc20180220A20.0210.364.265.556.104.81
IDCCInterDigital20180220A15.689.851.772.408.087.45
IDEViShares Core20180220ETF11.1011.3411.3511.04-0.010.29
IDHDInvesco S&P20180220ETF272.5078.7978.7978.790.000.00
IDHQInvesco S&P20180220ETF112.2550.6650.7150.66-0.050.00
IDLBInvesco FTSE20180220ETF30.7315.8015.7715.770.040.04
IDLVInvesco S&P20180220ETF13.499.513.178.946.330.56
IDMOInvesco S&P20180220ETF238.76220.71190.74190.7429.9629.96
IDNIntellicheck20180220A137.24106.2861.2774.8245.0131.46
IDOGALPS Interna20180220ETF17.8413.4610.2912.633.170.83
IDRAIdera Pharma20180220A51.3363.4038.0542.8525.3720.57
IDTIDT Corporat20180220A35.2921.4512.5113.608.957.85
IDUiShares U.S.20180220ETF5.303.970.461.813.522.16
IDViShares Inte20180220ETF3.476.155.785.640.380.51
IDXVanEck Vecto20180220ETF22.7721.6925.0525.60-3.36-3.91
IDXGInterpace Bi20180220A96.3975.4352.2552.2423.1823.19
IDXXIdexx Labora20180220A12.857.041.772.005.275.04
IECIEC Electron20180220A125.19110.86105.1399.455.7311.41
IEFiShares 7-1020180220ETF0.981.431.081.170.350.26
IEFAiShares Core20180220ETF1.501.310.380.570.930.73
IEIiShares 3-720180220ETF1.370.890.700.800.190.09
IEMGiShares Core20180220ETF1.711.88-0.390.192.271.69
IEOiShares U.S.20180220ETF6.959.864.455.275.404.59
IEPIcahn Enterp20180220A37.7821.5518.2118.833.342.72
IESCIES Holdings20180220A78.3053.5028.8024.0324.7029.47
IEURiShares Core20180220ETF8.714.603.014.241.590.36
IEUSiShares MSCI20180220ETF26.8615.0713.5514.951.520.12
IEViShares Euro20180220ETF2.142.311.381.170.941.15
IEXIDEX Corpora20180220A24.0912.438.588.583.843.85
IEZiShares U.S.20180220ETF10.0010.1813.4712.36-3.29-2.18
IFEUiShares Euro20180220ETF32.2029.0729.0729.070.000.00
IFFInternationa20180220A13.447.550.711.046.836.50
IFGLiShares Inte20180220ETF11.8410.6510.4110.460.250.19
IFMKiFresh Inc.20180220A636.91407.43354.16341.7553.2765.69
IFRXInflaRx N.V.20180220A224.70141.42142.34157.36-0.91-15.93
IFVFirst Trust20180220ETF23.4520.0310.7510.539.289.50
IGCIndia Global20180220A88.9791.3055.9160.4235.3830.87
IGEiShares Nort20180220ETF5.337.69-7.95-9.5415.6417.23
IGEBiShares Edge20180220ETF17.7165.2465.2465.240.000.00
IGFiShares Glob20180220ETF10.358.313.773.694.554.62
IGHGProShares In20180220ETF31.0416.0114.2915.601.720.41
IGIHXtrackers In20180220ETF216.09163.79162.17162.171.621.62
IGMiShares Expa20180220ETF4.096.334.796.131.540.19
IGNiShares Nort20180220ETF8.641.000.54-0.100.461.11
IGOViShares 1-320180220ETF9.199.749.459.240.290.51
IGROiShares Inte20180220ETF127.5175.3675.4975.32-0.140.04
IGTInternationa20180220A9.638.605.265.803.342.80
IGViShares Expa20180220ETF5.162.770.981.671.791.10
IHCIndependence20180220A86.4843.9618.0525.1725.9118.79
IHDGWisdomTree I20180220ETF10.135.703.364.642.341.07
IHEiShares U.S.20180220ETF13.997.631.893.985.733.65
IHFiShares U.S.20180220ETF9.6328.323.492.9124.8425.42
IHIiShares U.S.20180220ETF8.9627.6723.9124.423.763.25
IHTInnSuites Ho20180220A2108.26832.57804.80832.5727.770.00
IHYVanEck Vecto20180220ETF15.2410.000.74-3.289.2713.28
IIIInformation20180220A131.4553.6252.6545.290.978.33
IIINInsteel Indu20180220A46.1524.2811.8913.8712.3910.41
IINIntriCon Cor20180220A58.2139.674.177.0435.5032.62
IIPRInnovative I20180220A45.7923.5615.8417.997.725.57
IIVIIi-Vi Inc20180220A17.9119.702.315.2617.3914.44
IJHiShares Core20180220ETF2.111.752.101.66-0.350.09
IJJiShares S&P20180220ETF7.327.524.662.222.855.29
IJKiShares S&P20180220ETF9.115.706.224.42-0.521.28
IJRiShares Core20180220ETF1.372.160.000.552.161.62
IJSiShares S&P20180220ETF11.858.653.053.485.605.17
IJTiShares S&P20180220ETF14.009.467.477.611.991.85
IKNXIkonics Corp20180220A1181.30272.99272.99272.990.000.00
ILFiShares Lati20180220ETF2.7510.7910.8912.82-0.09-2.01
ILMNIllumina Inc20180220A13.307.171.612.635.564.55
ILTBiShares Core20180220ETF13.626.366.936.50-0.56-0.14
IMAXImax Corp20180220A24.2814.656.156.248.508.41
IMGNImmunogen In20180220A11.7115.795.746.3910.069.41
IMHImpac Mortga20180220A63.9644.4814.0711.8530.4132.63
IMKTAIngles Marke20180220A47.5323.459.6511.8013.8011.66
IMLPiPath S&P ML20180220ETF75.76161.3961.4788.1399.9173.25
IMMRImmersion Co20180220A22.5413.685.755.307.948.39
IMMUImmunomedics20180220A14.199.190.920.928.278.27
IMOImperial Oil20180220A6.035.051.983.273.071.78
IMOMAlpha Archit20180220ETF62.8636.5635.3835.711.170.85
IMTBiShares Core20180220ETF40.1533.8433.8433.840.000.00
IMTEIntegrated M20180220A3360.951434.971298.651298.65136.33136.33
IMTMiShares Edge20180220ETF17.5822.9421.4121.901.521.03
INBKFirst Intern20180220A85.6339.5724.8625.6114.7113.96
INCOColumbia Ind20180220ETF34.8517.0315.7716.641.260.39
INCYIncyte Genom20180220A10.937.870.080.897.796.97
INDAiShares MSCI20180220ETF2.882.440.710.941.731.51
INDBIndependent20180220A32.3416.341.072.2815.2714.06
INDLDirexion Dai20180220ETF23.2614.5810.9714.063.600.51
INDYiShares S&P20180220ETF9.816.533.923.572.622.97
INFIInfinity Pha20180220A62.4544.9129.8427.9515.0716.96
INFNInfinera Cor20180220A10.3418.732.644.6616.0814.07
INFOIHS Markit L20180220A4.6410.023.604.276.425.75
INFRLegg Mason E20180220ETF152.90156.58156.58156.580.000.00
INFUInfuSystem H20180220A219.91123.26123.26123.260.000.00
INGNInogen Inc20180220A44.2222.519.7112.4112.8110.11
INGRIngredion In20180220A12.596.681.002.085.684.60
INKMSPDR SSgA In20180220ETF21.9013.153.734.749.428.41
INNSummit Hotel20180220A7.556.182.192.413.993.76
INNTInnovate Bio20180220A722.07731.97655.51678.8976.4653.07
INOInovio Pharm20180220A24.8625.9211.7111.8514.2114.07
INODInnodata Inc20180220A303.79317.83285.52298.4932.3119.33
INOVInovalon Hol20180220A47.3232.8511.1011.7721.7621.08
INPXInpixon Comm20180220A92.9280.6657.4661.7323.2018.93
INSIntelligent20180220A511.90171.98171.98171.980.000.00
INSEInspired Ent20180220A166.5071.9548.4249.0823.5322.87
INSGInseego Corp20180220A105.06189.5055.39114.68134.1174.82
INSMInsmed, Inc.20180220A25.5228.8620.6020.648.268.22
INSWInternationa20180220A24.7914.145.795.518.368.64
INTWorld Fuel S20180220A11.4910.750.100.3410.6510.41
INTCIntel Corp20180220A2.183.152.361.700.791.45
INTFiShares Edge20180220ETF19.0612.478.209.104.273.37
INTGIntergroup C20180220A758.09812.95812.95812.950.000.00
INTLINTL FCStone20180220A30.4626.071.243.5824.8322.49
INTTinTEST Corpo20180220A137.7394.2840.1936.7354.0957.55
INTUIntuit Inc20180220A6.425.180.600.834.584.35
INUVInuvo, Inc.20180220A243.62205.35165.86182.4739.4922.88
INVAInnoviva, In20180220A12.1722.21-0.220.3722.4321.84
INVEIdentive, In20180220A171.15144.1354.7262.6389.4181.50
INVHInvitation H20180220A5.066.602.503.014.113.62
INWKInnerWorking20180220A23.8126.7624.2326.102.530.66
IOION Geophysi20180220A47.3125.3816.5215.218.8610.16
IONSIonis Pharma20180220A15.4525.935.8921.3020.044.63
IOOiShares Glob20180220ETF18.859.263.222.916.046.35
IORIncome Oppor20180220A896.24646.69122.58152.82524.11493.87
IOSPInnospec Inc20180220A34.3015.902.966.1112.949.79
IOTSAdesto Techn20180220A138.90111.9256.0558.9255.8753.00
IOVAIovance Biot20180220A41.6821.211.373.4119.8417.80
IPInternationa20180220A4.752.760.340.942.411.82
IPACiShares Core20180220ETF14.866.107.519.23-1.41-3.12
IPARInter Parfum20180220A45.7118.095.615.6812.4812.41
IPAYETFMG Prime20180220ETF18.3430.4228.7929.011.631.41
IPDNProfessional20180220A568.52258.43108.39145.18150.04113.24
IPFFiShares Inte20180220ETF38.5721.2518.7918.832.462.42
IPGThe Interpub20180220A4.314.050.771.263.292.80
IPGPIPG Photonic20180220A14.317.862.234.115.563.67
IPHIINPHI CORPOR20180220A13.657.702.042.445.665.26
IPIIntrepid Pot20180220A27.0322.041.343.1020.7018.94
IPKWInvesco Inte20180220ETF22.4518.7216.3417.682.381.04
IPORenaissance20180220ETF16.9541.8976.5375.88-34.64-33.98
IPOSRenaissance20180220ETF220.6325.22-112.8525.22138.070.00
IPWRIdeal Power20180220A120.87130.63102.02104.9328.6225.70
IQDEFlexShares I20180220ETF23.2412.775.895.356.897.42
IQDFFlexShares I20180220ETF11.679.558.729.310.840.25
IQDGWisdomTree I20180220ETF99.7335.7635.6535.760.110.00
IQDYFlexShares I20180220ETF17.0324.40-20.05-16.4544.4540.85
IQLTiShares Edge20180220ETF14.5566.4557.4357.429.029.03
IQVIQVIA Holdin20180220A7.904.062.002.302.061.76
IRIngersoll Ra20180220A5.242.791.301.071.491.72
IRBTiRobot Corpo20180220A10.836.691.773.604.923.09
IRDMIridium Comm20180220A47.3627.8713.8214.4914.0413.38
IRETInvestors Re20180220A21.0718.669.5510.889.107.77
IRIXIridex Corp20180220A457.58191.42190.57188.970.852.45
IRMIron Mountai20180220A6.713.852.122.371.731.48
IRMDiRadimed Cor20180220A151.1986.5671.2473.9515.3212.61
IROQIF Bancorp,20180220A55.5440.0240.0240.020.000.00
IRTIndependence20180220A19.9530.5020.6120.219.9010.30
IRTCiRhythm Tech20180220A30.8516.465.044.8711.4311.60
IRWDIronwood Pha20180220A15.6613.997.457.346.546.66
ISBCInvestors Ba20180220A7.359.951.292.378.667.59
ISCFiShares Edge20180220ETF38.4325.6026.4625.65-0.86-0.06
ISDRIssuer Direc20180220A286.4987.9587.9587.950.000.00
ISHGiShares Inte20180220ETF38.7433.9933.4731.980.522.01
ISIGInsignia Sys20180220A279.17146.7051.7751.7794.9394.93
ISMDInspire Smal20180220ETF75.8686.6187.4186.61-0.800.00
ISNSImage Sensin20180220A278.79377.28127.21287.50250.0689.78
ISRIsoRay, Inc.20180220A339.89346.65361.86336.38-15.2110.27
ISRAMarket Vecto20180220ETF53.9616.5515.7515.750.810.81
ISRGIntuitive Su20180220A11.226.541.722.214.824.33
ISSCInnovative S20180220A119.63120.8471.3972.0649.4548.77
ISTBiShares Core20180220ETF3.111.440.970.940.460.49
ISTRInvestar Hol20180220A127.8284.1378.2075.215.938.92
ISZEiShares Edge20180220ETF86.32128.94128.94128.940.000.00
ITGartner, Inc20180220A10.285.151.852.043.303.12
ITAiShares U.S.20180220ETF9.687.839.829.43-1.99-1.60
ITBiShares U.S.20180220ETF2.812.620.490.792.141.84
ITCIIntra-Cellul20180220A24.2623.5618.6315.814.937.74
ITEQBlueStar Isr20180220ETF15.1422.5820.5525.332.03-2.75
ITGRInteger Hold20180220A30.4013.840.895.9712.967.87
ITIIteris, Inc.20180220A38.0135.2615.3420.2219.9215.04
ITICInvestors Ti20180220A73.7450.8419.6319.4531.2031.38
ITMVanEck Vecto20180220ETF5.213.611.791.671.821.94
ITOTiShares Core20180220ETF3.662.422.212.270.210.15
ITRIItron Inc20180220A17.397.563.784.293.783.27
ITRNIturan Locat20180220A61.2531.7610.7311.6321.0320.12
ITTITT Inc.20180220A11.124.292.602.561.701.75
ITWIllinois Too20180220A5.859.796.266.713.533.08
IUSBiShares Core20180220ETF5.354.824.273.780.551.04
IUSGiShares Core20180220ETF4.356.803.793.413.013.39
IUSViShares Core20180220ETF5.514.714.394.360.320.35
IVACIntevac Inc20180220A84.46114.5939.8439.8474.7574.75
IVALAlpha Archit20180220ETF19.4923.9918.5921.805.392.19
IVCInvacare Cor20180220A36.5325.7711.8213.5913.9412.18
IVEiShares S&P20180220ETF1.691.410.560.800.860.61
IVLUiShares Edge20180220ETF15.299.317.296.072.023.24
IVOGVanguard S&P20180220ETF10.486.906.432.660.474.23
IVOOVanguard S&P20180220ETF3.872.081.842.120.25-0.04
IVOVVanguard S&P20180220ETF14.525.076.157.70-1.08-2.62
IVRInvesco Mort20180220A7.145.810.820.724.995.09
IVViShares Core20180220ETF0.910.650.110.130.540.52
IVWiShares S&P20180220ETF2.351.82-0.150.091.971.73
IVZInvesco LTD20180220A3.273.220.911.002.312.22
IWBiShares Russ20180220ETF0.910.880.470.370.410.51
IWCiShares Micr20180220ETF41.0321.9114.1814.357.737.57
IWDiShares Russ20180220ETF1.971.350.360.430.990.92
IWFiShares Russ20180220ETF1.282.612.442.140.170.47
IWLiShares Russ20180220ETF15.8610.7610.5310.630.220.12
IWMiShares Russ20180220ETF0.729.479.158.980.370.53
IWNiShares Russ20180220ETF3.693.062.492.100.570.95
IWOiShares Russ20180220ETF6.114.454.373.960.090.50
IWPiShares Russ20180220ETF5.182.882.383.190.50-0.30
IWRiShares Russ20180220ETF6.444.713.074.401.640.31
IWSiShares Russ20180220ETF4.672.291.341.440.940.85
IWViShares Russ20180220ETF2.161.871.090.400.781.47
IWXiShares Russ20180220ETF15.206.636.066.300.570.33
IWYiShares Russ20180220ETF16.8210.7310.5010.460.230.27
IXCiShares Glob20180220ETF8.293.964.994.76-1.03-0.80
IXGiShares Glob20180220ETF18.2015.5010.4616.105.04-0.60
IXJiShares Glob20180220ETF14.8411.3410.0811.621.26-0.28
IXNiShares Glob20180220ETF15.429.267.587.761.671.50
IXPiShares Glob20180220ETF17.908.386.414.061.974.32
IXUSiShares Core20180220ETF7.784.634.085.240.55-0.61
IYCiShares U.S.20180220ETF5.423.713.073.280.640.43
IYEiShares U.S.20180220ETF3.023.970.490.483.483.50
IYFiShares U.S.20180220ETF3.492.453.511.34-1.061.11
IYGiShares U.S.20180220ETF4.335.981.361.874.614.12
IYHiShares U.S.20180220ETF5.388.145.346.602.791.54
IYJiShares U.S.20180220ETF5.905.162.052.383.122.78
IYKiShares U.S.20180220ETF4.164.072.573.561.500.50
IYLDiShares Morn20180220ETF15.5612.7511.2411.351.511.40
IYMiShares U.S.20180220ETF6.033.603.713.18-0.100.42
IYRiShares U.S.20180220ETF1.373.372.202.311.181.07
IYTiShares Tran20180220ETF6.093.642.262.491.381.15
IYWiShares U.S.20180220ETF3.702.381.081.361.301.02
IYYiShares Dow20180220ETF5.898.253.694.374.553.88
IYZiShares U.S.20180220ETF10.086.334.294.222.042.12
IZEAIZEA Worldwi20180220A159.24180.89200.49185.30-19.60-4.41
IZRLARK Israel I20180220ETF68.1831.3430.8930.890.450.45
JACKJack in the20180220A11.658.370.941.677.446.70
JAGXJaguar Healt20180220A94.73129.9276.8777.4853.0552.44
JAKKJakks Pacifi20180220A232.40154.0545.6645.79108.39108.26
JAXJ. Alexander20180220A102.6065.4356.9354.858.5010.58
JAZZJazz Pharmac20180220A16.158.49-3.431.0011.927.49
JBGSJBG SMITH Pr20180220A15.106.623.794.432.832.19
JBHTJB Hunt Tran20180220A9.416.661.531.955.134.71
JBLJabil Inc.20180220A4.683.471.151.372.322.10
JBLUJetBlue Airw20180220A5.084.961.841.993.122.97
JBSSJohn B. Sanf20180220A76.4732.7219.1723.2813.559.44
JBTJohn Bean Te20180220A18.437.235.125.692.111.54
JCAPJernigan Cap20180220A33.5618.203.737.0914.4711.11
JCIJohnson Cont20180220A2.892.711.120.541.592.17
JCOMj2 Global, I20180220A18.5114.925.716.679.228.25
JCPJ.C. Penney20180220A25.1220.117.387.7912.7012.30
JCSCommunicatio20180220A376.60421.81420.08420.081.731.73
JCTCFJewett-Camer20180220A552.55242.84242.84242.840.000.00
JDIVJPMorgan U.S20180220ETF9.703.957.897.89-3.95-3.95
JDSTDirexion Dai20180220ETF17.639.706.316.663.393.04
JEJUST ENERGY20180220A23.7018.4815.7719.152.70-0.68
JELDJELD-WEN Hol20180220A15.706.402.823.193.583.21
JETSU.S. Global20180220ETF26.4826.6221.4018.615.228.02
JHGJanus Hender20180220A5.853.881.632.212.251.68
JHMAJohn Hancock20180220ETF31.3831.7734.2731.77-2.500.00
JHMCJohn Hancock20180220ETF34.1119.5521.9623.28-2.41-3.73
JHMDJohn Hancock20180220ETF35.3224.8726.3424.87-1.470.00
JHMEJohn Hancock20180220ETF30.7112.5310.548.592.003.94
JHMFJohn Hancock20180220ETF27.6510.7910.6710.790.120.00
JHMHJohn Hancock20180220ETF26.9224.8525.5424.54-0.690.31
JHMIJohn Hancock20180220ETF31.9525.3625.6925.63-0.33-0.27
JHMLJohn Hancock20180220ETF14.4319.1621.6918.75-2.530.41
JHMMJohn Hancock20180220ETF28.2516.3416.5716.34-0.230.00
JHMSJohn Hancock20180220ETF23.7518.6118.6118.610.000.00
JHMTJohn Hancock20180220ETF15.9811.1010.8410.640.260.45
JHMUJohn Hancock20180220ETF39.2640.0339.8639.860.170.17
JHSCJohn Hancock20180220ETF46.8621.2121.2121.210.000.00
JILLJ.Jill, Inc.20180220A39.5726.219.7513.2216.4512.99
JJAiPath Series20180220ETN20.1617.4012.4712.364.935.04
JJCiPath Series20180220ETN8.524.492.823.491.681.01
JJEiPath Series20180220ETN32.9933.0366.0166.01-32.98-32.98
JJGiPath Series20180220ETN16.7625.8427.7324.48-1.881.36
JJMiPath Series20180220ETN16.9813.414.426.568.996.84
JJNiPath Series20180220ETN45.1728.1728.8829.59-0.71-1.42
JJPiPath Series20180220ETN29.51
JJSiPath Series20180220ETN35.95
JJSFJ&J Snack Fo20180220A65.8725.2315.2216.3810.028.85
JJTiPath Series20180220ETN46.0328.4728.4728.470.000.00
JJUiPath Series20180220ETN52.4131.2231.2231.220.000.00
JKDiShares Morn20180220ETF4.455.940.753.865.192.09
JKEiShares Morn20180220ETF5.276.182.112.764.073.42
JKFiShares Morn20180220ETF3.6111.578.6112.002.97-0.43
JKGiShares Morn20180220ETF8.203.983.102.880.881.10
JKHiShares Morn20180220ETF8.673.631.081.322.562.31
JKHYHenry (Jack)20180220A11.705.881.192.034.693.85
JKIiShares Morn20180220ETF10.3011.416.296.505.114.91
JKJiShares Morn20180220ETF20.6513.515.916.507.617.01
JKKiShares Morn20180220ETF16.096.366.316.130.050.23
JKLiShares Morn20180220ETF13.6520.9710.1210.6010.8610.37
JLLJones Lang L20180220A23.6510.100.452.199.667.91
JMINJPMorgan U.S20180220ETF9.25
JMOMJPMorgan U.S20180220ETF8.93
JMPJMP Group LL20180220A77.3450.0722.8123.2727.2526.79
JNCEJounce Thera20180220A57.9836.0119.1019.1916.9116.82
JNJJohnson & Jo20180220A2.481.680.300.751.380.93
JNKSPDR Bloombe20180220ETF2.912.301.201.441.100.85
JNPRJuniper Netw20180220A3.937.931.300.626.647.33
JNUGDirexion Dai20180220ETF8.887.351.831.845.525.51
JOiPath Series20180220ETN11.078.173.554.194.623.98
JOBGEE Group In20180220A511.93507.45464.24464.2443.2143.21
JOESt. Joe Comp20180220A31.7023.415.457.2917.9616.12
JOUTJohnson Outd20180220A117.5077.0966.3865.7310.7110.86
JPEDJPMorgan Eve20180220ETF22.0919.1018.5719.10