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 Avg20190220A6.745.262.242.643.022.62
ETF_AvgVW ETF Avg20190220ETF2.213.712.772.930.940.78
ETN_AvgVW ETN Avg20190220ETN14.6812.729.6410.233.082.49
AAgilent Tech20190220A2.481.330.310.511.020.82
AAAlcoa Corpor20190220A4.003.000.701.202.301.80
AAAUPerth Mint P20190220ETF7.945.894.614.991.280.90
AADRAdvisorShare20190220ETF41.3120.8819.5219.481.351.39
AALAmerican Air20190220A3.003.23-0.250.463.492.78
AAMCAltisource A20190220A683.61833.32667.10664.70166.22168.61
AAMEAtlantic Ame20190220A1063.30249.36-161.48-161.48410.83410.83
AANAaron's, Inc20190220A10.773.871.321.602.552.27
AAOIApplied Opto20190220A18.7114.582.826.4211.758.15
AAONAaon Inc20190220A21.808.68-1.92-1.5310.6010.21
AAPADVANCE AUTO20190220A9.006.323.273.683.052.64
AAPLApple Inc.20190220A0.851.460.780.770.690.70
AATAMERICAN ASS20190220A15.705.893.023.242.872.65
AAUAlmaden Mine20190220A68.2775.4460.2161.4315.2314.01
AAWWAtlas Air Wo20190220A22.4118.57-3.72-1.5622.2920.13
AAXNAxon Enterpr20190220A14.216.631.502.425.134.21
ABAllianceBern20190220A12.606.853.494.053.352.80
ABBVABBVIE INC.20190220A2.292.421.871.640.550.78
ABCAmerisourceB20190220A6.994.332.182.342.151.99
ABCBAmeris Banco20190220A12.419.711.681.038.038.67
ABEOAbeona Thera20190220A31.2017.94-2.071.1320.0016.80
ABGAsbury Autom20190220A18.668.514.814.753.703.76
ABIOARCA biophar20190220A114.3088.4315.1156.0273.3232.42
ABMABM Industri20190220A11.043.670.571.253.102.42
ABMDAbiomed Inc20190220A16.297.122.173.114.954.01
ABRArbor Realty20190220A8.077.713.233.404.494.31
ABTAbbott Labor20190220A1.562.450.822.351.640.10
ABTXAllegiance B20190220A27.8119.689.999.739.699.95
ABUSArbutus Biop20190220A55.5435.7019.1320.3116.5715.39
ACAssociated C20190220A293.17143.12140.01144.663.12-1.53
ACAArcosa, Inc.20190220A26.2810.785.095.725.695.07
ACADAcadia Pharm20190220A9.956.960.931.696.025.26
ACBAurora Canna20190220A14.2612.348.628.473.713.86
ACBIAtlantic Cap20190220A20.0612.170.761.9311.4210.24
ACCAmerican Cam20190220A5.525.461.741.793.723.67
ACCOAcco Brands20190220A12.0610.763.474.897.295.87
ACERAcer Therape20190220A229.5473.1251.2767.8721.855.25
ACESALPS Clean E20190220ETF311.97262.13178.72249.0983.4113.04
ACGLArch Capital20190220A3.958.43-2.07-1.9210.5010.35
ACHCAcadia Healt20190220A10.4923.1715.8719.187.314.02
ACHVAchieve Life20190220A219.14164.21124.91126.0139.3038.20
ACIAAcacia Commu20190220A13.498.064.775.133.292.94
ACIUAC Immune SA20190220A59.7239.9822.1327.4917.8512.48
ACIWACI Worldwid20190220A7.207.863.374.014.483.85
ACLSAxcelis Tech20190220A19.1513.373.964.439.418.93
ACMAecom20190220A6.884.330.430.693.903.64
ACMRACM Research20190220A99.9680.7656.6466.4424.1314.32
ACNAccenture PL20190220A2.251.260.370.620.890.64
ACNBACNB Corp20190220A210.7194.0267.7669.7226.2624.30
ACORAcorda Thera20190220A22.0512.284.638.277.654.02
ACREAres Commerc20190220A9.297.151.932.185.224.97
ACRSAclaris Ther20190220A21.4818.692.794.5715.9014.13
ACRXAcelRx Pharm20190220A29.8126.467.968.1918.5018.26
ACSGXtrackers MS20190220ETF43.52108.44108.44108.440.000.00
ACSIAmerican Cus20190220ETF12.9013.8411.4911.382.362.46
ACSTAcasti Pharm20190220A77.2971.5942.6655.5628.9316.03
ACTAdvisorShare20190220ETF27.2723.2821.1918.172.095.11
ACTGAcacia Resea20190220A43.2380.326.826.6673.5173.66
ACUAcme United20190220A358.86267.11173.68173.6893.4393.43
ACWFiShares Edge20190220ETF18.148.506.547.321.961.18
ACWIiShares MSCI20190220ETF1.421.17-0.070.171.251.00
ACWViShares Edge20190220ETF4.513.503.922.58-0.420.92
ACWXiShares MSCI20190220ETF2.204.373.323.571.060.79
ACYAeroCentury20190220A373.16141.110.8327.72140.28113.39
ADBEAdobe Inc.20190220A3.583.192.112.031.081.16
ADCAgree Realty20190220A9.624.08-0.140.614.223.48
ADESAdvanced Emi20190220A25.2216.145.407.1410.749.00
ADIAnalog Devic20190220A4.153.370.210.783.162.60
ADILAdial Pharma20190220A97.9968.7431.3241.8037.4326.94
ADMArcher Danie20190220A2.462.931.441.501.491.43
ADMAADMA Biologi20190220A52.4732.593.735.1328.7927.39
ADMPAdamis Pharm20190220A60.9361.7952.3654.359.437.44
ADMSAdamas Pharm20190220A24.3015.723.354.6012.3611.15
ADNTAdient plc O20190220A11.436.171.732.904.443.27
ADPAutomatic Da20190220A2.895.780.750.275.035.50
ADREInvesco BLDR20190220ETF33.4534.9232.1032.772.832.16
ADROAduro Biotec20190220A45.9936.5221.0410.2815.4826.25
ADSAlliance Dat20190220A8.614.06-1.020.055.084.01
ADSKAutodesk Inc20190220A4.785.561.671.683.893.88
ADSWAdvanced Dis20190220A9.395.871.882.683.993.20
ADTADT Inc.20190220A12.7310.005.645.984.353.99
ADTNAdtran Inc20190220A12.795.891.532.154.363.75
ADUSAddus HomeCa20190220A31.6020.946.627.9314.3313.01
ADVMAdverum Biot20190220A57.6657.2635.2715.3321.9941.93
ADXSAdvaxis, Inc20190220A97.91109.80100.86100.878.948.93
AEAdams Resour20190220A197.36135.59131.16136.214.43-0.61
AEEAmeren Corpo20190220A2.891.950.910.921.041.03
AEGNAegion Corp20190220A23.2822.445.744.7216.7117.72
AEHRAehr Test Sy20190220A250.35198.46174.53185.5623.9312.89
AEISAdvanced Ene20190220A22.059.071.602.367.476.71
AELAmerican Equ20190220A12.5512.296.229.176.083.12
AEMAgnico Eagle20190220A3.923.060.641.032.432.03
AEMDAETHLON MEDI20190220A197.05113.6160.1685.2953.4428.32
AEOAmerican Eag20190220A5.514.581.841.762.742.80
AEPAmerican Ele20190220A2.062.10-0.010.172.121.94
AERAercap Holdi20190220A4.502.540.500.942.051.61
AERIAerie Pharma20190220A18.769.11-0.900.0310.029.08
AESAES Corporat20190220A5.974.011.211.532.812.48
AEYADDvantage T20190220A115.7833.4532.3132.311.141.14
AEYEAudioEye, In20190220A144.0584.7576.3476.578.418.17
AEZSAeterna Zent20190220A58.3646.3610.318.5536.0537.81
AFCAllied Capit20190220A28.6318.9318.7118.960.22-0.04
AFGAmerican Fin20190220A7.543.610.791.242.832.37
AFHAtlas Financ20190220A158.9090.3481.1682.659.187.69
AFIArmstrong Fl20190220A37.6430.5318.9219.6811.6110.85
AFIFAnfield Univ20190220ETF43.9631.6129.4329.432.172.17
AFINAmerican Fin20190220A44.9327.2110.9610.7716.2416.44
AFKVanEck Vecto20190220ETF25.9426.8826.5824.250.302.63
AFLAflac Inc.20190220A2.142.900.540.852.362.06
AFMDAffimed N.V.20190220A41.0633.5412.9316.0420.6117.50
AFTYPacer CSOP F20190220ETF24.7635.9133.8834.122.031.79
AGFIRST MAJEST20190220A14.9113.295.866.477.426.81
AGCOAGCO Corpora20190220A6.842.711.321.591.401.13
AGEAgeX Therape20190220A229.42145.23144.89137.640.347.59
AGENAgenus Inc.20190220A35.4130.2725.5523.114.707.17
AGFSAgroFresh So20190220A39.8125.0910.8510.0614.2315.03
AGGiShares Core20190220ETF0.930.680.540.550.140.13
AGGPIQ Enhanced20190220ETF16.9317.465.815.8011.6611.67
AGGYWisdomTree Y20190220ETF5.785.915.215.380.700.53
AGIAlamos Gold20190220A20.3916.248.779.047.457.16
AGIOAgios Pharma20190220A30.6511.905.926.145.985.76
AGLEAeglea BioTh20190220A46.6423.811.887.8321.9215.98
AGMFederal Agri20190220A90.2823.2211.3913.4211.839.80
AGMAFederal Agri20190220A149.54
AGMHAGM Group Ho20190220A830.7424.7124.7124.710.000.00
AGNAllergan plc20190220A4.413.521.181.642.341.88
AGNCAGNC Investm20190220A5.674.352.342.192.012.13
AGNDWisdomTree T20190220ETF45.3648.6027.6027.6021.0021.00
AGOAssured Guar20190220A5.052.910.320.752.592.16
AGRAvangrid, In20190220A10.855.150.520.084.645.07
AGROADECOAGRO S.20190220A21.9014.637.356.827.287.81
AGRXAgile Therap20190220A115.26176.25140.65151.5835.6024.67
AGSPlayAGS, Inc20190220A34.3022.9513.0613.469.899.48
AGTiShares MSCI20190220ETF33.9518.377.498.9510.889.42
AGTCApplied Gene20190220A111.87117.79111.00108.286.789.50
AGXArgan, Inc20190220A22.737.622.373.595.244.03
AGYSAgilysys, In20190220A34.2214.364.515.019.859.35
AGZiShares Agen20190220ETF3.192.052.262.26-0.21-0.20
AGZDWisdomTree T20190220ETF28.2228.9428.9428.940.000.00
AHCA.H. Belo Co20190220A68.2551.99-6.01-6.0158.0058.00
AHHArmada Hoffl20190220A13.237.671.712.365.975.31
AHPIAllied Healt20190220A161.79126.7399.68114.8427.0511.88
AHTAshford Hosp20190220A19.1515.108.219.536.895.57
AIArlington As20190220A12.3110.974.375.086.615.90
AIAiShares Asia20190220ETF8.825.273.954.131.321.13
AIEQAI Powered E20190220ETF21.399.258.378.660.880.58
AIGAmerican Int20190220A2.462.101.021.321.070.78
AIHSSenmiao Tech20190220A222.12282.01150.87232.96131.1449.05
AIIQAI Powered I20190220ETF65.6758.5258.5258.520.000.00
AIMCAltra Indust20190220A10.758.951.541.027.417.94
AIMTAimmune Ther20190220A21.8118.2410.5610.487.687.76
AINAlbany Inter20190220A23.856.322.803.033.533.30
AINCAshford Inc.20190220A257.95101.8083.8881.9317.9219.86
AINVApollo Inves20190220A10.437.353.524.483.832.87
AIQGlobal X Fut20190220ETF31.3319.8417.3617.762.482.08
AIRAAR Corp.20190220A21.756.882.512.744.374.14
AIRGAirgain, Inc20190220A103.7767.5335.2138.0032.3229.52
AIRIAir Industri20190220A522.92213.57190.15191.0423.4222.53
AIRRFirst Trust20190220ETF17.6019.1815.9515.993.233.19
AIRTAir T Inc20190220A1452.61405.82298.97338.06106.8567.76
AITApplied Indu20190220A18.586.262.362.513.903.74
AIVApartment In20190220A2.822.150.490.721.661.44
AIZAssurant, In20190220A7.493.331.051.282.292.05
AJGArthur J. Ga20190220A3.147.682.332.865.354.82
AJRDAerojet Rock20190220A11.2910.19-0.485.9910.674.20
AJXGreat Ajax C20190220A16.8812.745.736.687.016.06
AKAMAkamai Techn20190220A3.5219.966.016.5113.9513.46
AKBAAkebia Thera20190220A23.7616.388.978.787.417.60
AKCAAkcea Therap20190220A50.0628.4015.6215.4212.7812.99
AKERAkers Biosci20190220A140.98142.4572.50108.3969.9534.06
AKGAsanko Gold20190220A91.9583.8958.1759.3425.7124.55
AKRAcadia Realt20190220A8.183.951.311.592.642.35
AKRXAkorn, Inc.20190220A23.8219.858.277.3611.5612.46
AKTSAKOUSTIS TEC20190220A43.0886.8961.2068.8325.6918.06
ALAir Lease Co20190220A7.352.640.770.741.871.90
ALACAlberton Acq20190220A80.73
ALBAlbemarle Co20190220A4.913.491.842.391.641.10
ALBOAlbireo Phar20190220A78.3953.5117.4417.7136.0735.80
ALCOAlico Inc20190220A186.74325.7930.6530.25295.14295.54
ALDXAldeyra Ther20190220A42.7227.053.965.3923.0921.66
ALEALLETE, Inc.20190220A9.023.470.590.682.882.79
ALECAlector, Inc20190220A104.8840.4618.3326.7222.1413.74
ALEXAlexander &20190220A12.584.352.832.011.512.34
ALFAAlphaClone A20190220ETF25.9514.3715.8244.09-1.44-29.71
ALGAlamo Group,20190220A67.0419.605.476.0014.1313.61
ALGNAlign Techno20190220A11.497.782.313.655.474.13
ALGRAllegro Merg20190220A47.7814.8414.8414.840.000.00
ALGTAllegiant Tr20190220A24.0510.103.124.486.985.63
ALIMAlimera Scie20190220A116.07116.7335.3349.5481.4067.19
ALJJALJ Regional20190220A318.17218.97224.49217.20-5.521.77
ALKAlaska Air G20190220A3.732.640.890.501.752.14
ALKSAlkermes Inc20190220A9.688.38-0.690.039.078.35
ALLThe Allstate20190220A2.311.500.440.751.070.75
ALLEAllegion Pub20190220A5.693.510.791.092.722.42
ALLKAllakos Inc.20190220A70.4830.0913.0315.2417.0514.85
ALLOAllogene The20190220A55.5422.3911.6512.4010.749.99
ALLTAllot Ltd. O20190220A28.7434.3315.3918.5018.9415.83
ALLYAlly Financi20190220A3.773.071.801.791.261.27
ALNAAllena Pharm20190220A271.57186.0590.82103.8695.2282.19
ALNYAlnylam Phar20190220A13.776.811.831.884.984.93
ALOAlio Gold In20190220A117.4990.1083.0682.567.037.54
ALOTAstroNova, I20190220A221.5263.1858.2762.184.921.01
ALPNAlpine Immun20190220A121.1193.9986.5486.547.457.45
ALRMAlarm.com Ho20190220A15.9710.154.755.235.404.92
ALRNAileron Ther20190220A150.66137.3391.7993.1545.5444.19
ALSKAlaska Commu20190220A135.3493.7363.7176.3130.0217.42
ALSNALLISON TRAN20190220A5.082.771.081.481.691.29
ALTAltimmune, I20190220A70.8849.3938.4626.7010.9422.70
ALTMAltus Midstr20190220A90.2771.0341.7444.7729.2926.27
ALTRAltair Engin20190220A31.9811.531.852.269.689.27
ALTSProShares Mo20190220ETF24.6410.0710.0710.070.000.00
ALTYGlobal X Sup20190220ETF14.8212.278.388.903.883.37
ALVAutoliv, Inc20190220A9.294.751.752.103.002.65
ALXAlexander's20190220A27.5140.5940.7540.650.340.44
ALXNAlexion Phar20190220A6.123.34-0.110.053.453.30
ALYAAlithya Grou20190220A268.58194.61125.19125.1969.4269.42
AMAntero Midst20190220A15.257.21-1.550.488.766.73
AMAGAMAG Pharmac20190220A25.3117.070.4310.0316.647.03
AMALAmalgamated20190220A185.2996.7168.8667.6527.8629.06
AMATApplied Mate20190220A2.592.760.160.232.612.54
AMBAAmbarella, I20190220A12.968.97-0.330.969.308.01
AMBCAmbac Financ20190220A14.0710.50-0.99-0.2411.4810.74
AMCAMC ENTERTAI20190220A8.648.253.944.144.324.11
AMCAiShares Russ20190220ETF12.0011.235.217.626.013.61
AMCIAMCI Acquisi20190220A129.3610.1510.15-122.200.00132.35
AMCXAMC Networks20190220A9.5026.762.9323.1123.833.65
AMDAdvanced Mic20190220A4.154.001.952.102.061.90
AMEAmetek, Inc.20190220A4.682.480.280.682.201.80
AMEDAmedisys Inc20190220A13.706.090.221.635.874.46
AMEHApollo Medic20190220A174.5586.5243.5045.1343.0241.38
AMGAffiliated M20190220A9.845.041.631.753.403.29
AMGNAmgen Inc20190220A2.652.130.340.621.791.51
AMHAMERICAN HOM20190220A4.833.520.901.442.632.09
AMJJP Morgan Al20190220ETN4.173.962.623.081.350.88
AMKRAmkor Techno20190220A11.0715.86-1.341.0117.2014.86
AMLPAlerian MLP20190220ETF9.997.954.024.303.933.65
AMNAMN Healthca20190220A12.716.312.692.903.633.41
AMNBAmerican Nat20190220A127.96104.1383.4989.3720.6314.75
AMOTAllied Motio20190220A50.4027.5719.1719.768.407.82
AMPAmeriprise F20190220A5.922.750.941.201.811.54
AMPEAmpio Pharma20190220A80.42136.59130.81130.965.785.63
AMPHAmphastar Ph20190220A20.4514.350.572.3513.7812.00
AMRBAmerican Riv20190220A281.57127.88107.70107.0720.1820.80
AMRCAmeresco, In20190220A17.1713.753.024.7310.739.02
AMRHAmeri Holdin20190220A81.72129.85115.83119.8814.029.98
AMRKA-Mark Preci20190220A209.4260.1159.8559.850.260.26
AMRSAmyris Inc.20190220A26.8721.304.007.5117.3113.80
AMRXAmneal Pharm20190220A15.546.781.633.505.153.28
AMSAmerican Sha20190220A1124.41223.97182.46182.4641.5241.52
AMSCAmerican Sup20190220A29.3318.363.544.1814.8114.18
AMSFAMERISAFE, I20190220A27.0910.796.246.574.874.54
AMSWAAmerican Sof20190220A44.2523.746.938.7616.8014.98
AMTAmerican Tow20190220A3.271.870.781.101.090.77
AMTBAmerant Banc20190220A144.69118.97104.59105.9014.3813.07
AMTBBAmerant Banc20190220A984.621146.561146.561146.560.000.00
AMTDTD Ameritrad20190220A2.712.520.050.292.462.23
AMTXAemetis, Inc20190220A299.83336.08333.74333.412.342.67
AMUETRACS Aleri20190220ETN10.368.997.048.111.950.88
AMUBETRACS Aleri20190220ETN282.8736.9330.7730.776.166.16
AMWDAmerican Woo20190220A23.629.552.503.427.056.13
AMZAInfraCap MLP20190220ETF16.9116.3714.9614.941.421.44
AMZNAmazon.Com I20190220A3.342.080.310.631.771.46
ANAutoNation,20190220A9.914.081.181.512.902.56
ANABAnaptysBio,20190220A36.4926.447.4812.0418.9614.40
ANATAmerican Nat20190220A95.8134.1322.1225.0312.019.10
ANDEAndersons In20190220A28.8611.716.606.825.114.89
ANETArista Netwo20190220A7.263.811.852.311.961.49
ANFAbercrombie20190220A7.786.153.142.763.013.40
ANGIANGI Homeser20190220A11.177.002.892.124.104.89
ANGLVanEck Vecto20190220ETF7.307.083.134.143.952.94
ANGOAngioDynamic20190220A22.5913.686.157.067.546.62
ANHAnworth Mort20190220A23.1314.6311.6512.122.972.51
ANIKAnika Therap20190220A33.0378.5511.7812.2666.7666.29
ANIPANI Pharmace20190220A91.2229.6113.5516.5616.0613.05
ANIXAnixa Biosci20190220A63.5145.1222.3328.3722.7916.74
ANSSAnsys Inc20190220A9.624.680.770.963.903.71
ANTMANTHEM, INC.20190220A5.502.610.710.901.911.71
ANYSphere 3D Co20190220A169.27139.2292.94105.0946.2834.13
AOAiShares Core20190220ETF7.143.757.557.88-3.79-4.13
AOBCAmerican Out20190220A17.9511.132.183.288.957.84
AOKiShares Core20190220ETF7.724.493.884.080.620.42
AOMiShares Core20190220ETF6.044.923.873.561.051.37
AONAon plc Clas20190220A4.332.720.881.281.841.43
AORiShares Core20190220ETF5.353.713.193.000.530.72
AOSA.O. Smith C20190220A3.822.631.171.341.461.29
AOSLAlpha and Om20190220A45.2325.473.899.5221.5815.95
APAmpco-Pittsb20190220A63.0268.51-4.631.4373.1467.08
APAApache Corpo20190220A3.542.860.360.652.492.21
APAMARTISAN PART20190220A11.595.591.741.963.843.63
APDAir Products20190220A5.693.351.501.771.851.57
APDNApplied DNA20190220A252.35179.05131.86134.0847.1944.97
APEIAmerican Pub20190220A57.8128.7216.7716.5511.9512.17
APENApollo Endos20190220A97.97147.69110.37116.1937.3231.50
APHAmphenol Cor20190220A2.921.900.190.461.711.44
APHAAphria Inc.20190220A10.288.924.695.014.233.90
APLEApple Hospit20190220A6.165.001.582.083.422.92
APLSApellis Phar20190220A74.8740.6320.7722.8619.8617.78
APMAptorum Grou20190220A219.5440.7837.2137.213.573.57
APOApollo Globa20190220A8.764.842.672.222.172.62
APOGApogee Enter20190220A17.2226.624.045.2422.5821.39
APPFAppFolio, In20190220A27.5416.169.2511.556.914.61
APPNAppian Corpo20190220A17.0112.332.016.8610.325.48
APPSDigital Turb20190220A37.3033.9424.2819.589.6714.37
APRNBlue Apron H20190220A65.8655.5433.4036.9022.1418.64
APTAlpha Pro Te20190220A79.4058.9648.9748.309.9910.67
APTOAptose Biosc20190220A82.9879.2364.4961.9114.7517.32
APTSPreferred Ap20190220A15.739.112.491.376.627.74
APTVAptiv PLC20190220A4.512.961.241.541.711.42
APTXAptinyx Inc.20190220A73.6735.278.8810.0826.3925.19
APVOAptevo Thera20190220A265.71111.98104.71106.867.275.12
APWCAsia Pacific20190220A148.0989.8226.7426.7463.0863.08
APYApergy Corpo20190220A24.478.522.513.996.014.53
APYXApyx Medical20190220A32.9136.65-22.64-26.7859.2863.43
AQBAquaBounty T20190220A137.50108.5196.2294.8612.2913.64
AQMSAqua Metals,20190220A65.6050.9244.1237.986.8012.94
AQNAlgonquin Po20190220A10.578.830.052.368.776.48
AQSTAquestive Th20190220A235.71176.87114.25131.4462.6145.43
AQUAEvoqua Water20190220A9.748.372.653.115.725.27
ARANTERO RESOU20190220A10.3411.935.656.806.285.13
ARAAmerican Ren20190220A53.5236.7912.8211.7223.9625.18
ARAVAravive, Inc20190220A243.24254.14100.0898.98154.05155.15
ARAYAccuray Inco20190220A20.7615.304.855.0810.4610.23
ARCARC Document20190220A67.1941.0711.518.5329.5632.54
ARCBArcBest Corp20190220A15.399.194.124.805.064.39
ARCCAres Capital20190220A5.884.722.152.382.562.34
ARCEArco Platfor20190220A204.3960.4636.0733.6724.3926.79
ARCHArch Coal, I20190220A17.408.764.024.894.743.87
ARCOARCOS DORADO20190220A18.4412.422.902.959.529.47
ARCTArcturus The20190220A271.75133.56116.54110.2017.0323.37
ARDArdagh Group20190220A40.0416.265.657.7110.628.55
ARDSAridis Pharm20190220A298.1988.4788.4788.470.000.00
ARDXArdelyx, Inc20190220A91.6166.1550.7547.1015.4019.06
AREAlexandria R20190220A5.652.340.430.661.911.67
ARECAMERICAN RES20190220A274.22309.33269.39269.3939.9439.94
ARESAres Managem20190220A11.587.443.404.344.033.13
ARGOArgo Group I20190220A20.136.270.243.696.032.59
ARGTGlobal X MSC20190220ETF36.8625.8321.7523.084.072.75
ARIAPOLLO COMME20190220A5.644.802.332.432.472.37
ARKFARK Fintech20190220ETF53.0934.2912.5822.7021.7111.59
ARKGARK Genomic20190220ETF21.1410.938.158.462.782.48
ARKKARK Innovati20190220ETF10.128.173.323.534.844.63
ARKQARK Autonomo20190220ETF22.3517.1210.4115.046.702.08
ARKRArk Restaura20190220A575.18567.69567.69567.690.000.00
ARKWARK Next Gen20190220ETF12.469.945.164.454.785.50
ARLAmerican Rea20190220A111.18100.7149.9252.7750.7947.94
ARLOArlo Technol20190220A27.5123.079.0112.7514.0610.32
ARLPAlliance Res20190220A10.2910.163.756.116.414.06
ARMKARAMARK20190220A3.993.431.381.682.051.75
ARNAArena Pharma20190220A21.8510.123.523.736.606.39
ARNCArconic Corp20190220A5.564.881.812.413.072.47
AROCArchrock Inc20190220A11.6211.275.697.255.584.03
AROWArrow Financ20190220A51.1627.8121.4321.686.386.13
ARPOAerpio Pharm20190220A331.22279.51218.51238.6161.0040.90
ARRARMOUR Resid20190220A4.934.282.212.482.101.80
ARTNAArtesian Res20190220A123.1965.4612.0116.2353.4549.22
ARTWArts-Way Man20190220A142.53124.3294.71100.5429.6023.78
ARVNArvinas, Inc20190220A147.1654.4331.9741.6122.4613.14
ARWArrow Electr20190220A7.953.641.471.582.172.05
ARWRArrowhead Re20190220A12.119.802.903.866.915.94
ARYAARYA Science20190220A101.7951.5347.9648.303.573.22
ASBAssociated B20190220A4.564.260.820.983.443.28
ASCARDMORE SHIP20190220A45.0824.6413.1213.9711.5310.67
ASEAGlobal X FTS20190220ETF88.3616.5716.5716.570.000.00
ASETFlexShares R20190220ETF29.0925.7525.2325.230.530.53
ASFIAsta Funding20190220A321.72259.11194.73201.2664.3857.85
ASGNASGN Incorpo20190220A12.336.122.493.393.632.73
ASHAshland Glob20190220A7.372.901.291.501.611.40
ASHRXtrackers Ha20190220ETF3.863.712.802.940.910.77
ASHSXtrackers Ha20190220ETF15.4620.7419.3519.961.390.78
ASHXXtrackers MS20190220ETF71.9369.8771.2171.21-1.34-1.34
ASIXAdvanSix Inc20190220A24.008.281.953.126.325.16
ASMAvino Silver20190220A66.85116.1068.6167.5947.4948.51
ASMBAssembly Bio20190220A51.5622.736.325.4516.4117.28
ASNAAscena Retai20190220A45.5630.329.439.1820.8021.04
ASPNAspen Aeroge20190220A153.4687.3958.6757.2228.7130.16
ASPSAltisource P20190220A145.74106.9844.4557.3162.5349.67
ASPUASPEN GROUP,20190220A108.6859.6635.4837.1024.1822.56
ASRTAssertio The20190220A30.3125.1211.6511.9813.4713.14
ASRVAmeriServ Fi20190220A33.9923.3623.2923.290.080.08
ASTCAstrotech Co20190220A228.36101.6667.3778.0234.2923.65
ASTEAstec Indust20190220A25.7410.412.953.977.456.43
ASURAsure Softwa20190220A41.6824.527.407.9117.1216.61
ASYSAmtech Syste20190220A74.2345.0918.7415.7126.3529.38
ATAtlantic Pow20190220A39.7827.5922.2524.315.343.28
ATECAlphatec Hol20190220A89.5048.0047.6844.550.323.45
ATENA10 NETWORKS20190220A19.4914.146.918.637.235.50
ATESTCTest Symbol20190220A26.5413.5713.5513.550.020.02
ATESTGTEST SYMBOL20190220A29.4215.3915.3915.390.000.00
ATGEAdtalem Glob20190220A11.637.240.801.026.446.22
ATHAthene Holdi20190220A4.342.190.690.751.501.44
ATHXAthersys, In20190220A71.1961.7044.3546.6417.3515.06
ATIAllegheny Te20190220A6.733.680.181.293.492.38
ATKRAtkore Inter20190220A13.406.592.082.844.533.76
ATLCAtlanticus H20190220A859.38378.98362.38378.9816.600.00
ATLOAMES Nationa20190220A193.15122.11118.02118.784.093.33
ATMPiPath Select20190220ETF13.1611.085.835.865.255.21
ATNIATN Internat20190220A97.9231.4114.8420.3516.5711.06
ATNMActinium Pha20190220A92.1491.8366.9074.1525.1517.83
ATNXAthenex, Inc20190220A25.3012.375.076.407.305.97
ATOAtmos Energy20190220A5.221.970.430.571.541.40
ATOMAtomera Inco20190220A372.12178.2795.3492.2682.9386.01
ATOSAtossa Thera20190220A180.22111.3780.7484.3830.6326.99
ATRAptarGroup,20190220A11.224.383.213.261.171.12
ATRAAtara Biothe20190220A39.9517.983.314.4814.6713.50
ATRCAtriCure, In20190220A23.0216.847.956.398.9010.45
ATRIAtrion Corp20190220A37.4327.3928.2522.63-0.474.76
ATROAstronics Co20190220A39.3558.9831.230.6527.7558.34
ATRSAntares Phar20190220A34.2129.747.797.8721.9521.86
ATSGAir Transpor20190220A16.2616.312.382.5413.9413.78
ATTOAtento S.A.20190220A33.0421.5712.8716.188.705.39
ATVIActivision B20190220A2.532.380.280.452.101.94
ATXIAvenue Thera20190220A191.06129.6178.9677.5650.6552.05
AUBNAuburn Natio20190220A285.15293.60289.97291.253.622.35
AUDCAudioCodes L20190220A22.7212.494.195.068.317.43
AUGAuryn Resour20190220A121.9797.9679.7980.6618.1617.29
AUMNGolden Miner20190220A196.16217.47205.08209.1012.398.36
AUPHAurinia Phar20190220A25.3824.3710.1510.5214.2113.85
AUSFGlobal X Ada20190220ETF27.9419.5019.5820.74-0.08-1.24
AUTOAutoWeb, Inc20190220A248.5198.2495.1694.633.083.61
AUYYamana Gold,20190220A35.7730.0312.2314.8417.7915.17
AVAAvista Corpo20190220A3.972.380.720.811.671.58
AVAVAeroVironmen20190220A23.8211.862.684.099.187.77
AVBAvalonBay Co20190220A6.902.790.861.041.931.75
AVCOAvalon Globo20190220A77.5063.4746.4152.7117.0610.76
AVDAmerican Van20190220A30.7712.593.753.398.849.20
AVEOAVEO Pharmac20190220A29.6837.3521.6525.2115.6912.14
AVGOBroadcom Inc20190220A4.374.432.241.382.193.05
AVGRAvinger, Inc20190220A53.9471.6063.9864.397.657.24
AVIDAvid Technol20190220A33.1916.403.3510.5113.055.90
AVLRAvalara, Inc20190220A23.8610.486.426.004.064.47
AVNSAvanos Medic20190220A15.2812.639.589.713.052.92
AVNWAviat Networ20190220A92.1559.3030.4325.5228.8733.78
AVROAVROBIO, Inc20190220A100.3931.2112.1913.6519.0217.56
AVTAvnet, Inc.20190220A5.758.39-0.170.068.568.34
AVXLAnavex Life20190220A82.8459.0533.6337.3825.4121.67
AVYAvery Dennis20190220A6.222.600.760.471.741.40
AVYAAvaya Holdin20190220A13.2411.371.882.319.499.06
AWIArmstrong Wo20190220A10.874.181.361.622.822.56
AWKAmerican Wat20190220A7.243.391.681.961.711.44
AWRAmerican Sta20190220A12.465.942.453.063.492.88
AWREAware Inc20190220A314.26147.3765.59100.4081.7846.97
AWTMAware Ultra-20190220ETF8.077.967.967.960.000.00
AWXAvalon Holdi20190220A201.73129.81122.26123.187.556.63
AXAxos Financi20190220A9.945.351.722.153.633.19
AXASAbraxas Petr20190220A78.1069.1219.8025.7549.2843.34
AXDXAccelerate D20190220A77.4249.1513.1018.1336.0431.02
AXEAnixter Inte20190220A22.148.044.444.393.603.65
AXGNAxogen, Inc.20190220A29.968.222.344.975.893.25
AXGTAxovant Gene20190220A100.6075.9453.3853.8322.5622.11
AXJLWisdomTree A20190220ETF27.8718.2218.2218.220.000.00
AXLAmerican Axl20190220A6.545.211.161.974.053.25
AXNXAxonics Modu20190220A165.0563.8847.4350.4816.4413.39
AXPAmerican Exp20190220A1.441.020.110.340.920.69
AXRAMREP Corpor20190220A300.74177.82176.42183.851.40-6.03
AXSAxis Capital20190220A5.065.010.113.054.891.95
AXSMAxsome Thera20190220A29.4027.5512.3610.0815.1917.47
AXTAAxalta Coati20190220A4.004.592.052.742.541.85
AXTIAXT Inc20190220A32.7526.834.686.7222.1520.12
AXUAlexco Resou20190220A82.1392.7355.1045.6737.6347.06
AYAtlantica Yi20190220A7.127.193.084.504.112.69
AYIAcuity Brand20190220A14.814.082.362.551.721.52
AYTUAytu BioScie20190220A223.02134.7683.94127.9850.826.78
AYXAlteryx, Inc20190220A16.107.062.653.014.404.04
AZOAutoZone, In20190220A13.706.683.644.103.002.59
AZPNAspen Techno20190220A12.196.442.292.844.153.59
AZREAzure Power20190220A48.3539.7930.3131.939.487.85
AZRXAzurRx BioPh20190220A204.20139.8688.7293.4851.1446.38
AZZAZZ Inc.20190220A22.909.472.012.207.467.26
BBarnes Group20190220A19.217.853.323.594.534.26
BABoeing Compa20190220A2.942.932.122.190.810.74
BABInvesco Taxa20190220ETF4.233.301.752.821.550.48
BACBank of Amer20190220A3.423.201.341.701.851.50
BAHBooz Allen H20190220A4.342.441.001.321.431.12
BALiPath Series20190220ETN26.5615.968.968.527.007.44
BAMBrookfield A20190220A2.381.930.620.691.311.24
BANCBanc of Cali20190220A12.746.900.450.796.446.10
BANDBandwidth In20190220A44.1141.423.839.5637.6031.86
BANFBancfirst Co20190220A67.6519.158.559.1310.6010.03
BANRBanner Corp.20190220A16.355.542.091.753.463.79
BANXStoneCastle20190220A78.8625.3818.4918.496.896.89
BAPCredicorp LT20190220A12.656.313.032.983.263.31
BASIBioanalytica20190220A429.57346.72318.14334.1128.5812.61
BATRALiberty Medi20190220A18.109.884.294.815.595.07
BATRKLiberty Medi20190220A16.727.864.714.893.152.97
BATTAmplify Adva20190220ETF44.8433.0835.6732.59-2.590.49
BAXBaxter Inter20190220A2.291.44-2.02-1.373.462.80
BBBlackBerry L20190220A11.708.975.225.783.763.19
BBAXJPMorgan Bet20190220ETF12.6911.6811.5411.430.140.25
BBBYBed Bath & B20190220A6.158.351.111.167.247.21
BBCVirtus LifeS20190220ETF44.8837.2315.0222.6522.2214.59
BBCAJPMorgan Bet20190220ETF5.394.083.953.950.120.13
BBCPConcrete Pum20190220A502.37219.91212.29210.027.629.89
BBDCBarings BDC,20190220A14.3110.392.584.787.815.61
BBEUJPMorgan Bet20190220ETF4.4421.3818.4720.952.910.43
BBGIBeasley Broa20190220A228.3880.8164.3866.8116.4213.99
BBHVanEck Vecto20190220ETF6.716.985.926.151.060.83
BBJPJPMorgan Bet20190220ETF4.704.293.973.980.310.30
BBPVirtus LifeS20190220ETF24.6111.2717.769.84-6.491.43
BBREJPMorgan Bet20190220ETF3.263.312.812.620.500.69
BBSIBarrett Busi20190220A103.5455.3348.1450.227.195.10
BBUBrookfield B20190220A34.9222.770.923.0621.8519.71
BBWBuild-A-Bear20190220A82.9372.7845.2247.5227.5725.26
BBXBBX Capital20190220A20.9216.096.967.559.128.53
BBYBest Buy Com20190220A3.152.180.921.351.260.83
BCBrunswick Co20190220A6.513.960.981.122.982.85
BCBPBCB Bancorp20190220A44.2227.3425.1225.422.211.92
BCCBoise Cascad20190220A14.056.471.041.465.435.01
BCDAberdeen Sta20190220ETF18.4611.4414.1011.44-2.670.00
BCEBCE, Inc.20190220A2.322.471.821.780.660.70
BCEIBONANZA CREE20190220A24.509.724.294.605.445.13
BCIAberdeen Sta20190220ETF8.6513.8213.7711.230.042.58
BCLIBrainstorm C20190220A58.93248.7048.5131.77200.19216.93
BCMiPath Pure B20190220ETN19.1514.3816.1017.01-1.71-2.63
BCMLBayCom Corp20190220A326.76210.80131.91131.9178.9078.90
BCOThe Brink's20190220A13.294.712.933.211.781.51
BCOMB Communicat20190220A741.11162.39162.39162.390.000.00
BCORBlucora, Inc20190220A18.2610.32-0.382.0210.708.30
BCOVBrightcove,20190220A25.1340.714.715.3036.0135.41
BCOW1895 Bancorp20190220A161.7966.8857.6057.609.289.28
BCPCBalchem Corp20190220A32.5012.825.226.217.616.61
BCRXBioCryst Pha20190220A19.4112.567.046.555.526.01
BCSFBain Capital20190220A34.9939.3213.2715.4726.0423.84
BCTFBancorp 34,20190220A619.34160.33142.05142.0518.2918.29
BDCBelden Inc.20190220A19.707.793.494.344.303.45
BDCSUBS AG Excha20190220ETN24.9933.4123.2523.2810.1610.12
BDCZETRACS Wells20190220ETN150.94
BDGEBridge Banco20190220A44.8027.8223.8024.454.013.37
BDLFlanigan's E20190220A364.43174.72174.72174.720.000.00
BDNBrandywine R20190220A6.725.481.622.113.863.38
BDRBlonder Tong20190220A242.09542.60304.41295.83238.19246.77
BDSIBioDelivery20190220A21.8218.577.708.1310.8710.44
BDXBecton, Dick20190220A5.773.070.971.172.111.90
BEBloom Energy20190220A41.6323.0115.3316.457.686.56
BEATBioTelemetry20190220A15.1214.3512.548.411.815.94
BECNBeacon Roofi20190220A11.245.251.53-2.943.718.18
BELFABel Fuse Inc20190220A808.9487.8180.3985.177.422.64
BELFBBel Fuse Inc20190220A119.41109.9696.0797.7713.8912.19
BENFranklin Res20190220A3.362.810.570.812.231.99
BEPBrookfield R20190220A9.286.262.291.853.974.41
BERYBerry Global20190220A3.812.331.151.071.171.26
BFABrown-Forman20190220A35.7017.8316.7616.901.070.93
BFBBrown-Forman20190220A4.222.320.950.721.381.60
BFAMBRIGHT HORIZ20190220A10.473.992.132.191.851.79
BFCBank First C20190220A495.16293.67301.52301.52-7.85-7.85
BFINBankFinancia20190220A18.3816.5914.2714.232.312.36
BFITGlobal X Hea20190220ETF175.25161.11161.07161.080.040.02
BFORBarron's 40020190220ETF15.198.536.526.532.011.99
BFSSaul Centers20190220A72.9122.9012.1714.8910.738.01
BFSTBusiness Fir20190220A110.6659.9857.9956.991.992.99
BGBunge Limite20190220A5.872.551.331.291.221.27
BGCPBGC Partners20190220A16.1215.163.174.3511.9910.81
BGFVBig 5 Sporti20190220A66.0728.8913.0314.4415.8514.44
BGGBriggs & Str20190220A16.248.323.502.864.835.47
BGIBirks Group20190220A939.46720.46720.46720.460.000.00
BGRNiShares Glob20190220ETF23.4225.1423.2123.211.941.94
BGSB&G Foods, I20190220A9.885.182.783.202.401.98
BGSFBG Staffing20190220A89.5165.0117.9445.8247.0719.19
BHBiglari Hold20190220A38.0118.5319.4618.95-0.93-0.42
BHABiglari Hold20190220A
BHBBar Harbor B20190220A136.6184.6580.2479.804.404.85
BHCBausch Healt20190220A6.855.441.342.214.103.23
BHEBenchmark El20190220A11.685.252.732.952.522.30
BHFBrighthouse20190220A5.017.361.582.205.785.16
BHLBBerkshire Hi20190220A10.512.580.990.831.591.75
BHRBraemar Hote20190220A25.5311.274.895.236.376.04
BHTGBioHiTech Gl20190220A835.39329.12270.92270.9258.2058.20
BHVNBiohaven Pha20190220A28.5010.823.034.577.786.24
BIBProShares Ul20190220ETF13.498.422.893.375.535.05
BIBLInspire 10020190220ETF50.7830.2329.8029.810.430.42
BICKFirst Trust20190220ETF54.3926.7227.4926.72-0.770.00
BIGBig Lots, In20190220A7.714.562.131.932.432.62
BIIBBiogen Inc.20190220A6.903.581.771.842.292.21
BILSPDR Bloombe20190220ETF1.090.780.780.780.000.00
BIMIBOQI Interna20190220A162.61323.26189.83189.83133.43133.43
BIOBio-Rad Labo20190220A18.246.633.783.982.872.65
BIOBBio-Rad Labo20190220A151.41152.27152.27152.270.000.00
BIOCBiocept, Inc20190220A101.1891.9669.1281.3722.8510.59
BIOLBiolase, Inc20190220A361.23374.32311.90340.7862.4233.54
BIPBrookfield I20190220A7.895.812.191.773.634.04
BISProShares Ul20190220ETF20.939.317.507.111.812.20
BIVVanguard Int20190220ETF1.281.260.480.380.790.89
BIZDVanEck Vecto20190220ETF26.5619.0913.3611.685.737.40
BJBJs Wholesal20190220A10.174.973.172.361.792.61
BJANInnovator S&20190220ETF28.1620.3620.0814.670.285.69
BJKVanEck Vecto20190220ETF26.8920.5520.5520.550.000.00
BJRIBJ's Restaur20190220A17.126.702.993.983.712.73
BJULInnovator S&20190220ETF23.278.214.994.993.233.23
BKBank of New20190220A2.111.620.180.241.441.38
BKCCBlackRock Ca20190220A19.4016.7110.4711.736.254.98
BKDBrookdale Se20190220A13.8810.297.077.313.222.98
BKEThe Buckle,20190220A14.338.492.261.106.237.38
BKEPBlueknight E20190220A72.8854.1618.9024.0035.2630.16
BKFiShares MSCI20190220ETF15.5915.1613.9013.821.261.34
BKHBlack Hills20190220A7.462.551.341.571.210.98
BKIBlack Knight20190220A7.911.60-0.710.632.310.97
BKLNInvesco Seni20190220ETF4.423.751.961.931.781.81
BKNGBooking Hold20190220A9.815.391.921.983.423.36
BKSCBank of Sout20190220A111.1570.4570.1470.140.310.31
BKTIBK Technolog20190220A98.46103.90-14.4445.46118.3458.44
BKUBankunited,20190220A5.933.881.511.702.382.19
BKYIBIO-key Inte20190220A317.11218.7197.39108.09121.32110.62
BLBlackLine, I20190220A19.3328.0613.2211.7714.8516.29
BLBDBlue Bird Co20190220A29.4512.982.363.1410.629.84
BLCMBellicum Pha20190220A54.9343.1711.1925.9531.9817.22
BLCNReality Shar20190220ETF51.9930.314.944.4525.3725.86
BLDTopBuild Cor20190220A17.985.791.802.123.993.67
BLDPBallard Powe20190220A27.3332.5618.0417.8614.5214.70
BLDRBuilders Fir20190220A9.846.702.923.793.782.90
BLESInspire Glob20190220ETF119.5872.6572.6572.650.000.00
BLFSBioLife Solu20190220A50.8838.0010.4911.2827.5226.72
BLHYVirtus Newfl20190220ETF58.8234.2334.1034.100.130.13
BLINBridgeline D20190220A225.41273.21204.80233.7468.4039.47
BLKBlackrock, I20190220A7.843.481.171.672.321.82
BLKBBlackbaud, I20190220A16.4329.14-3.23-2.9232.3632.05
BLLBall Corpora20190220A2.691.700.130.451.571.24
BLMNBloomin' Bra20190220A7.139.704.546.185.153.52
BLNKBlink Chargi20190220A62.7947.1124.1329.5322.9717.57
BLOKAmplify Tran20190220ETF20.7913.129.2910.333.832.79
BLPHBellerophon20190220A230.92194.56212.65230.08-18.09-35.51
BLUEbluebird bio20190220A23.7211.915.606.206.315.70
BLVVanguard Lon20190220ETF4.192.201.581.950.620.25
BLXBanco Latino20190220A25.1818.024.675.3113.3512.71
BMCHBMC Stock Ho20190220A16.3929.227.045.6122.1823.61
BMIBadger Meter20190220A20.0214.877.628.787.256.09
BMLPDorsey Wrigh20190220ETF87.61102.9471.7871.7831.1631.16
BMOBank of Mont20190220A1.981.470.570.710.910.76
BMRABIOMERICA IN20190220A714.16334.45291.36291.3643.0943.09
BMRCBank of Mari20190220A47.5224.3622.5023.741.860.63
BMRNBioMarin Pha20190220A8.984.541.302.243.242.30
BMTCBryn Mawr Ba20190220A35.2031.859.218.9322.6422.92
BMYBristol-Myer20190220A2.043.331.872.071.461.27
BNDVanguard Tot20190220ETF1.251.050.870.910.180.15
BNDCFlexShares C20190220ETF8.995.595.595.590.000.00
BNDWVanguard Tot20190220ETF4.853.003.253.17-0.26-0.17
BNDXVanguard Tot20190220ETF1.821.231.061.100.180.13
BNEDBarnes & Nob20190220A19.4115.7510.080.775.6714.97
BNFTBenefitfocus20190220A25.6916.3014.7220.971.74-1.97
BNGOBionano Geno20190220A905.37595.96460.18460.18135.78135.78
BNSBank of Nova20190220A1.781.760.530.711.231.06
BNSOBonso Electr20190220A514.82148.5771.6277.2676.9671.32
BOCHBank of Comm20190220A50.62220.7033.9934.36186.71186.34
BOCTInnovator S&20190220ETF41.5638.5337.5037.501.031.03
BOHBank of Hawa20190220A13.385.571.742.153.833.43
BOKFBOK Financia20190220A15.076.292.713.223.583.07
BOMNBoston Omaha20190220A146.6668.3856.3755.5212.0112.86
BONDPIMCO Active20190220ETF2.061.401.221.280.180.12
BOOMDMC Global I20190220A41.0719.5910.9912.668.606.92
BOOTBoot Barn Ho20190220A13.407.282.172.835.114.45
BOSCB.O.S. Bette20190220A155.3887.0222.6532.2164.3754.80
BOSSGlobal X Fou20190220ETF41.0525.7526.3925.75-0.640.00
BOTJBank of the20190220A341.82285.21285.21285.210.000.00
BOTZGlobal X Fun20190220ETF5.146.583.915.662.680.92
BOUTInnovator IB20190220ETF61.3935.0431.8833.843.161.20
BOXBOX, INC.20190220A6.625.152.812.952.352.21
BOXLBoxlight Cor20190220A122.3874.3937.2248.6937.1625.70
BPFHBoston Priva20190220A11.249.470.641.928.837.55
BPMCBlueprint Me20190220A36.8319.4312.0013.397.436.05
BPMPBP Midstream20190220A29.8518.718.3411.1210.377.59
BPMXBioPharmX Co20190220A79.7383.6968.2667.7515.4315.93
BPOPPopular Inc20190220A7.583.060.750.982.312.08
BPRNThe Bank of20190220A94.6965.5558.1959.087.366.47
BPTBP Prudhoe B20190220A30.6116.6610.1712.276.484.38
BPTHBio-Path Hol20190220A133.81117.28106.02106.5311.2710.75
BPYBrookfield P20190220A5.086.251.251.545.014.72
BRBroadridge F20190220A5.402.711.481.641.231.08
BRCBrady Corpor20190220A9.994.601.631.962.972.64
BREWCraft Brew A20190220A34.4527.542.523.4125.0224.13
BRFVanEck Vecto20190220ETF51.2428.8826.7328.402.150.48
BRGBluerock Res20190220A27.3118.427.517.5110.9110.92
BRIDBridgford Fo20190220A816.40353.70419.31419.31-65.60-65.60
BRKABerkshire Ha20190220A0.00
BRKBBERKSHIRE HA20190220A2.151.460.220.671.240.79
BRKLBrookline Ba20190220A10.939.933.633.716.296.21
BRKRBruker Corpo20190220A8.405.421.762.953.662.47
BRKSBrooks Autom20190220A9.7215.86-1.751.6617.6114.20
BRNBarnwell Ind20190220A659.34670.45670.45670.450.000.00
BROBrown & Brow20190220A3.823.311.021.192.292.12
BRPABig Rock Par20190220A66.5016.0616.0616.060.000.00
BRQSBorqs Techno20190220A1113.02942.40942.40942.400.000.00
BRTBRT Apartmen20190220A57.8327.5219.2420.778.286.75
BRXBRIXMOR PROP20190220A5.716.063.713.592.352.47
BRYBerry Corpor20190220A20.3911.882.503.489.378.39
BRZUDirexion Dai20190220ETF7.194.221.150.953.073.27
BSAEInvesco Bull20190220ETF39.1430.4741.38-18.79-10.9149.26
BSBEInvesco Bull20190220ETF39.5737.9438.4538.45-0.51-0.51
BSCEInvesco Bull20190220ETF45.7365.2258.6165.786.61-0.56
BSCKInvesco Bull20190220ETF4.793.252.742.790.510.47
BSCLInvesco Bull20190220ETF4.913.232.322.390.910.84
BSCMInvesco Bull20190220ETF5.953.803.663.650.140.15
BSCNInvesco Bull20190220ETF9.416.936.676.770.260.16
BSCOInvesco Bull20190220ETF8.387.046.736.760.310.28
BSCPInvesco Bull20190220ETF12.759.318.508.500.810.81
BSCQInvesco Bull20190220ETF18.2013.9413.8113.910.130.03
BSCRInvesco Bull20190220ETF14.846.406.406.400.000.00
BSCSInvesco Bull20190220ETF19.3512.4512.4512.450.000.00
BSDEInvesco Bull20190220ETF39.6030.9522.890.118.0630.83
BSETBassett Furn20190220A104.3754.4719.2923.8035.1830.67
BSGMBioSig Techn20190220A129.45208.66112.17119.3696.4989.30
BSIGBrightSphere20190220A9.085.691.411.834.273.86
BSJKInvesco Bull20190220ETF6.074.604.564.560.050.04
BSJLInvesco Bull20190220ETF8.506.809.339.00-2.53-2.19
BSJMInvesco Bull20190220ETF10.016.957.267.33-0.31-0.38
BSJNInvesco Bull20190220ETF20.3513.9612.8512.821.111.14
BSJOInvesco Bull20190220ETF22.9321.6921.1721.200.510.48
BSJPInvesco Bull20190220ETF19.5816.5614.1514.152.412.41
BSJQInvesco Bull20190220ETF38.5213.4817.4917.49-4.01-4.01
BSMBlack Stone20190220A20.6713.068.778.414.294.66
BSQRBSQUARE Corp20190220A558.04300.79569.88414.08-269.09-113.29
BSRRSierra Banco20190220A37.9723.6712.9618.8610.714.81
BSTCBioSpecifics20190220A110.2061.4234.8038.8426.6122.58
BSVVanguard Sho20190220ETF1.270.680.570.630.110.06
BSVNBank7 Corp.20190220A519.65261.00259.55259.631.441.37
BSXBoston Scien20190220A2.582.271.291.470.980.87
BTAIBioXcel Ther20190220A159.54105.1562.9762.1342.1743.01
BTALAGFiQ U.S. M20190220ETF38.3529.3929.0829.160.310.23
BTEBaytex Energ20190220A55.2350.7325.0027.9325.5922.73
BTECPrincipal He20190220ETF27.8868.7295.2263.10-26.505.61
BTGB2Gold Corp.20190220A31.5528.5212.6815.7215.8412.80
BTNBallantyne S20190220A424.45236.26257.85224.10-21.5912.16
BTUPeabody Ener20190220A10.874.050.480.653.513.39
BURLBURLINGTON S20190220A9.684.331.941.972.392.36
BUSEFirst Busey20190220A14.185.843.063.102.782.74
BUYUSCF SummerH20190220ETF153.47
BUYNUSCF SummerH20190220ETF92.54
BVBrightView H20190220A35.4811.774.665.097.126.49
BVALBrand Value20190220ETF15.495.626.075.16-0.460.46
BVSNBroadvision20190220A768.06241.163.805.26237.36235.90
BWBabcock & Wi20190220A109.12102.7731.3540.0071.4162.76
BWABorgWarner I20190220A3.952.990.931.162.061.83
BWBBridgewater20190220A75.8654.7849.1949.115.595.68
BWENBroadwind En20190220A655.69186.45171.93171.9314.5214.52
BWFGBankwell Fin20190220A93.3026.3920.1725.636.220.76
BWLABowl America20190220A193.48189.78189.78189.780.000.00
BWXSPDR Bloombe20190220ETF3.622.442.472.11-0.030.33
BWXTBWX Technolo20190220A7.323.201.011.022.182.18
BWZSPDR Bloombe20190220ETF22.1315.2615.4115.41-0.15-0.15
BXThe Blacksto20190220A3.062.680.250.712.431.97
BXCBlueLinx Hol20190220A42.5924.3210.2911.5214.0312.80
BXGBluegreen Va20190220A101.3582.7965.5565.3717.2417.42
BXMTBlackstone M20190220A3.272.941.151.211.791.70
BXPBoston Prope20190220A6.522.660.871.181.791.48
BXSBancorpSouth20190220A5.654.62-0.34-0.634.965.25
BYByline Banco20190220A27.7116.209.4610.506.745.70
BYDBoyd Gaming20190220A7.887.034.024.543.002.48
BYFCBroadway Fin20190220A701.10651.80651.80651.800.000.00
BYLDiShares Yiel20190220ETF15.557.767.657.650.110.11
BYSIBeyondSpring20190220A1003.55471.28472.85472.85-1.57-1.57
BZHBeazer Homes20190220A19.0310.192.352.627.847.57
BZQProShares Ul20190220ETF10.064.994.413.770.581.23
CCitigroup In20190220A1.591.530.520.641.010.89
CAAPCorporacion20190220A62.9336.2115.3716.3520.8419.86
CAASChina Automo20190220A260.34215.29144.21168.3071.0846.99
CABOCable One, I20190220A25.9622.9318.8719.023.163.24
CACCamden Natio20190220A66.5134.3718.1221.3516.2513.02
CACCCredit Accep20190220A26.6110.554.835.505.725.06
CACGClearBridge20190220ETF32.2521.0221.7621.76-0.73-0.73
CACICACI INTERNA20190220A17.766.913.773.773.143.14
CADECadence Banc20190220A6.394.110.260.443.843.66
CAECAE INC20190220A6.663.971.681.882.292.09
CAGConagra Bran20190220A4.203.241.281.301.961.96
CAHCardinal Hea20190220A2.862.370.911.381.460.99
CAICAI Internat20190220A35.2516.614.306.0312.3110.59
CAKECheesecake F20190220A8.317.942.122.505.825.44
CALCaleres Inc20190220A10.957.364.905.152.462.22
CALACalithera Bi20190220A45.8532.9716.4818.7616.4814.21
CALFPacer US Sma20190220ETF8.5613.7312.9211.850.811.88
CALMCal-Maine Fo20190220A14.938.802.231.446.567.36
CALXCALIX, INC.20190220A17.6012.837.437.095.405.75
CAMPCalAmp Corp.20190220A14.5911.673.904.237.777.44
CAMTCamtek Ltd20190220A28.2718.780.965.9617.8112.81
CAPEiPath Shille20190220ETN15.115.915.285.040.640.88
CAPLCrossAmerica20190220A80.4351.4838.7139.6412.7711.84
CAPRCapricor The20190220A297.24225.34168.84168.9556.5056.39
CARAvis Budget20190220A8.7114.689.129.995.564.69
CARACara Therape20190220A22.6323.086.8712.9216.2110.16
CARGCarGurus, In20190220A14.957.412.212.375.205.04
CAROCarolina Fin20190220A40.4717.639.0610.828.586.82
CARSCars.com Inc20190220A7.406.904.354.452.552.46
CARVCarver Banco20190220A622.37708.24524.82524.82183.42183.42
CARZFirst Trust20190220ETF23.8910.348.118.132.232.21
CASACasa Systems20190220A25.7416.960.526.3716.4410.59
CASHMeta Financi20190220A15.727.061.602.885.464.18
CASICASI Pharmac20190220A52.3141.2225.1430.6216.0810.60
CASYCasey's Gene20190220A11.265.381.442.073.943.30
CATCaterpillar20190220A2.692.581.160.741.421.84
CATBCatabasis Ph20190220A63.3047.0323.5823.3723.4523.66
CATCCAMBRIDGE BA20190220A314.34101.24101.24101.19-0.010.04
CATHGlobal X S&P20190220ETF9.5912.22-8.72-9.0220.9421.25
CATMCardtronics20190220A23.3115.918.218.407.707.51
CATOCATO CORP20190220A20.269.601.642.607.967.00
CATSCatasys Inc.20190220A160.3894.4373.6777.9220.7616.51
CATYCathay Gener20190220A7.1714.203.894.4810.319.72
CBChubb Limite20190220A3.593.121.111.172.011.95
CBANColony Bankc20190220A293.63263.25223.67223.6739.5839.58
CBATCBAK Energy20190220A133.5370.7632.6632.5938.1038.17
CBAYCymabay Ther20190220A24.9819.430.176.9219.2612.51
CBBCincinnati B20190220A16.7610.983.063.117.927.87
CBFVCB Financial20190220A460.3792.9183.7284.219.198.70
CBIOCatalyst Bio20190220A50.1523.487.718.3215.7715.16
CBLCBL& Associa20190220A46.1135.1620.5418.3814.6216.82
CBLICleveland Bi20190220A1130.57943.87872.92872.9270.9570.95
CBMBCBM Bancorp,20190220A168.15169.1181.31148.4787.8120.64
CBMGCellular Bio20190220A132.6957.6427.6229.8330.0227.81
CBNKCapital Banc20190220A315.1270.2770.2670.260.010.01
CBOECboe Global20190220A6.682.910.951.461.961.45
CBONVanEck Vecto20190220ETF60.5764.9064.9064.900.000.00
CBPOChina Biolog20190220A27.1933.3824.9228.008.465.38
CBRECBRE GROUP,20190220A3.663.201.921.971.281.22
CBRLCracker Barr20190220A10.147.254.134.593.122.65
CBSHCommerce Ban20190220A6.535.814.934.720.881.10
CBTCabot Corpor20190220A12.635.111.631.613.483.50
CBTXCBTX, Inc. C20190220A101.2837.1619.1117.0718.0520.09
CBUCommunity Ba20190220A13.084.031.942.052.081.98
CBZCBIZ, Inc.20190220A16.777.440.721.516.725.94
CCThe Chemours20190220A5.044.091.542.032.562.06
CCBCoastal Fina20190220A222.2298.254.8656.6393.3941.62
CCBGCapital City20190220A437.8189.7381.7082.908.026.83
CCCClarivate An20190220A128.0750.0627.9944.7422.075.32
CCCLChina Cerami20190220A126.8191.4467.9362.2123.5129.23
CCDCalamos Dyna20190220A12.4818.0615.9616.092.101.97
CCEPCoca-Cola Eu20190220A3.091.700.260.451.441.26
CCFChase Corpor20190220A171.1579.7245.6252.8134.0926.91
CCHCollier Cree20190220A93.8752.1352.1352.130.000.00
CCICrown Castle20190220A2.711.320.370.610.950.71
CCJCameco Corpo20190220A8.407.071.351.915.715.16
CCKCrown Holdin20190220A4.152.330.810.521.521.81
CCLCarnival Cor20190220A1.901.550.200.551.351.00
CCLPCSI Compress20190220A84.9561.3630.8916.9330.4744.43
CCMPCabot Microe20190220A14.464.821.172.433.652.38
CCNECNB Financia20190220A325.86105.1876.0086.4429.1818.74
CCOClear Channe20190220A55.2932.836.4215.0126.4117.82
CCOICogent Commu20190220A16.757.214.603.792.613.42
CCORCore Alterna20190220ETF22.2717.009.8712.167.134.84
CCRCONSOL Coal20190220A72.5945.3333.9432.6211.3912.71
CCRCChina Custom20190220A171.78149.9850.4860.0199.5189.97
CCRNCross Countr20190220A25.1618.788.338.8010.459.98
CCSCENTURY COMM20190220A17.176.983.073.263.913.72
CCXIChemoCentryx20190220A23.4711.887.248.304.673.57
CDAYCeridian HCM20190220A17.0812.642.984.139.678.51
CDCVictoryShare20190220ETF10.1910.829.309.331.521.48
CDECoeur Mining20190220A17.9114.813.154.6711.6510.13
CDEVCentennial R20190220A9.137.742.182.735.565.01
CDKCDK Global,20190220A4.162.21-0.19-0.032.402.24
CDLVictoryShare20190220ETF15.9613.4512.4212.481.030.97
CDLXCardlytics,20190220A71.2528.4625.2723.293.195.18
CDMOAvid Bioserv20190220A55.0437.3026.7629.7510.547.56
CDNACareDx, Inc.20190220A35.1331.169.8721.3121.299.84
CDNSCadence Desi20190220A5.405.281.631.873.653.41
CDORCondor Hospi20190220A350.89268.19255.42255.4212.7712.77
CDRCedar Realty20190220A27.9522.5412.0312.3710.5010.16
CDTXCidara Thera20190220A148.6195.5350.2352.2045.3043.33
CDXCChromaDex Co20190220A49.6444.5129.8931.5414.6213.04
CDXSCodexis, Inc20190220A14.6911.934.964.656.977.28
CDZICADIZ, Inc.20190220A36.8019.239.2110.3710.018.85
CECelanese Cor20190220A6.713.370.921.312.452.06
CECECeco Environ20190220A36.1819.988.0510.0311.939.95
CEFSSaba Closed-20190220ETF23.6117.9214.8012.833.135.09
CEICamber Energ20190220A111.99150.34113.79112.8736.5537.47
CEIXCONSOL Energ20190220A23.489.512.163.287.346.23
CELCellcom Isra20190220A138.1471.1743.0757.5828.1013.59
CELCCelcuity Inc20190220A478.54236.46212.82233.4223.643.05
CELHCelsius Hold20190220A93.9258.0253.4256.294.601.73
CELPCypress Envi20190220A141.41177.45108.55127.5968.9049.86
CEMBiShares J.P.20190220ETF28.2917.9217.9617.92-0.040.00
CEMIChembio diag20190220A120.85105.3464.6866.0740.6639.27
CENTCentral Gard20190220A27.3821.375.838.6615.5412.71
CENTACentral Gard20190220A21.169.173.014.646.154.52
CENXCentury Alum20190220A11.4811.030.080.0410.9510.99
CEPUCentral Puer20190220A54.7845.4920.7631.7924.7313.70
CEQPCrestwood Eq20190220A21.9516.5311.7911.874.744.66
CERCCerecor Inc.20190220A108.09103.3054.2563.6549.0539.65
CERNCerner Corp20190220A3.415.44-0.27-0.225.715.66
CERSCerus Corp20190220A15.8113.250.641.5012.6111.75
CETVCentral Euro20190220A31.1124.3619.6619.614.714.76
CETXCEMTREX INC.20190220A239.84225.18192.70194.2932.4830.88
CEVACEVA Inc.20190220A23.8930.264.326.1325.9424.14
CEWWisdomTree20190220ETF44.3813.975.37-7.528.6021.49
CEYVictoryShare20190220ETF25.8810.6910.3210.460.370.23
CEZVictoryShare20190220ETF20.3218.9617.0417.741.921.22
CFCF Industrie20190220A4.814.631.351.923.292.72
CFAVictoryShare20190220ETF12.716.736.246.240.490.50
CFBICommunity Fi20190220A64.3939.6140.8239.62-1.21-0.01
CFBKCentral Fede20190220A541.94218.6037.8437.84180.76180.76
CFFACF Finance A20190220A800.00
CFFIC&F Financia20190220A340.85224.57224.57224.570.000.00
CFFNCapitol Fede20190220A7.757.121.341.745.785.38
CFGCitizens Fin20190220A2.762.330.550.611.771.73
CFMSConformis, I20190220A95.89133.7982.3783.0551.4250.75
CFOVictoryShare20190220ETF11.438.738.468.660.270.06
CFRCullen/Frost20190220A10.333.331.020.982.312.35
CFRXContraFect C20190220A110.40135.80116.94117.2318.8718.57
CFXColfax Corpo20190220A7.713.460.810.872.652.59
CGThe Carlyle20190220A10.0614.114.876.029.248.10
CGACHINA GREEN20190220A206.73174.47133.11145.5841.3628.89
CGBDTCG BDC, Inc20190220A13.607.623.764.283.863.34
CGCCanopy Growt20190220A6.504.361.041.533.332.83
CGENCompugen Ltd20190220A68.4833.807.0111.3126.8222.52
CGIXCancer Genet20190220A58.6794.0777.8079.6216.2714.46
CGNXCognex Corp20190220A7.1617.665.2814.8512.392.81
CGOCalamos Glob20190220A29.3033.0712.0912.0720.9720.99
CGWInvesco S&P20190220ETF13.2410.028.988.691.041.33
CHADDirexion Dai20190220ETF17.298.595.475.503.123.09
CHAPChaparral En20190220A112.1273.9834.4753.9839.5120.00
CHAUDirexion Dai20190220ETF7.885.884.294.041.591.84
CHCIComstock Hol20190220A242.88183.77183.77183.770.000.00
CHCOCity Holding20190220A36.8511.823.604.398.227.43
CHCTCommunity He20190220A23.119.173.924.695.254.48
CHDChurch & Dwi20190220A3.128.030.671.417.366.62
CHDNChurchill Do20190220A20.9211.554.996.106.565.44
CHEChemed Corpo20190220A21.5111.918.949.792.972.12
CHEFThe Chef's W20190220A28.3418.456.558.3711.9110.08
CHEKCheck-Cap Lt20190220A70.3263.2718.0734.4045.2028.94
CHEPAGFiQ U.S. M20190220ETF200.57901.32799.65380.03101.66521.29
CHFSCHF Solution20190220A420.51307.7617.8222.33289.93285.43
CHGGCHEGG, INC.20190220A7.235.012.403.212.611.80
CHGXChange Finan20190220ETF184.98215.13215.13215.130.000.00
CHHChoice Hotel20190220A6.944.272.272.592.001.68
CHICalamos Conv20190220A14.7844.0014.4018.7929.6025.21
CHICGlobal X MSC20190220ETF214.8893.9292.2192.211.711.71
CHIKGlobal X MSC20190220ETF36.749.969.969.960.000.00
CHILGlobal X MSC20190220ETF22.9421.8021.8021.800.000.00
CHIMGlobal X MSC20190220ETF231.7263.7767.5767.57-3.80-3.80
CHIQGlobal X MSC20190220ETF38.3040.8424.5724.6116.2716.23
CHIRGlobal X MSC20190220ETF1466.06
CHIUGlobal X MSC20190220ETF1550.92
CHIXGlobal X MSC20190220ETF13.1414.688.148.416.546.27
CHKChesapeake E20190220A36.9831.9818.1419.4713.8412.50
CHKPCheck Point20190220A4.732.460.160.282.302.18
CHMAChiasma, Inc20190220A71.6053.9050.9636.522.9517.38
CHMGChemung Fina20190220A422.36339.06328.38324.2510.6814.81
CHMICHERRY HILL20190220A8.607.473.633.933.843.54
CHNALoncar China20190220ETF153.6637.7837.7837.780.000.00
CHNRChina Natura20190220A59.44126.26126.26126.260.000.00
CHRACharah Solut20190220A113.1441.2040.0440.981.160.22
CHRSCoherus BioS20190220A23.4610.600.671.949.938.67
CHRWC.H. Robinso20190220A5.251.960.720.771.241.19
CHSChicos FAS,20190220A18.1313.206.516.936.676.17
CHTRCharter Comm20190220A6.418.757.487.931.270.82
CHUYChuy's Holdi20190220A26.2811.820.84-2.5710.9814.39
CHWCalamos Glob20190220A15.2246.963.616.0843.3540.88
CHYCalamos Conv20190220A18.4317.5114.9915.012.522.51
CICIGNA Corpor20190220A3.292.000.260.521.741.48
CIACitizens, In20190220A42.1622.7113.1313.249.589.47
CIBRFirst Trust20190220ETF24.1812.0411.2111.160.830.88
CIDVictoryShare20190220ETF37.5425.3923.2624.622.130.77
CIDMCinedigm Cor20190220A206.41160.09101.25113.3558.8346.73
CIENCiena Corpor20190220A3.353.301.912.411.400.89
CIFSChina Intern20190220A209.29234.50222.99216.0611.5118.44
CIGIColliers Int20190220A21.3012.153.522.528.639.63
CILVictoryShare20190220ETF60.4027.2811.129.6216.1517.66
CIMChimera Inve20190220A5.484.740.851.473.893.28
CINFCincinnati F20190220A5.4019.740.020.4319.7119.31
CINRCINER RESOUR20190220A41.6343.3229.9943.9713.33-0.65
CIOCITY OFFICE20190220A13.7110.969.747.521.213.45
CIRCIRCOR Inter20190220A37.6314.323.827.4510.496.86
CITCIT Group In20190220A5.942.511.301.141.211.37
CIVBCivista Banc20190220A77.6963.8823.2523.6940.6240.18
CIXComp X Inter20190220A240.74101.4220.9136.3480.5165.07
CIZVictoryShare20190220ETF58.9547.0947.2947.29-0.20-0.20
CIZNCitizens Hol20190220A787.58319.38291.61291.6127.7727.77
CJJDChina Jo-Jo20190220A98.2264.1043.4646.5820.6517.52
CKHSeacor Holdi20190220A35.5015.858.449.127.406.73
CKPTCheckpoint T20190220A342.44170.5637.5040.85133.06129.71
CKXCKX Lands, I20190220A867.77696.09696.09696.090.000.00
CLColgate-Palm20190220A1.631.660.410.681.250.98
CLARClarus Corpo20190220A25.7521.0813.607.267.5513.89
CLBCore Laborat20190220A15.226.842.242.854.604.00
CLBKColumbia Fin20190220A36.4141.5813.7913.6027.7927.98
CLBSCaladrius Bi20190220A97.8259.4538.1737.5821.2821.87
CLCTCollectors U20190220A133.6551.2431.9434.3219.3016.92
CLDRCloudera, In20190220A7.465.971.862.454.113.52
CLDTCHATHAM LODG20190220A10.124.942.071.542.873.40
CLDXCelldex Ther20190220A102.5845.42-6.74-0.6552.1646.07
CLFCleveland-Cl20190220A8.717.301.832.815.474.48
CLFDClearfield,20190220A92.6044.2821.5124.1122.7720.16
CLGXCorelogic, I20190220A7.773.590.691.102.902.50
CLHClean Harbor20190220A11.615.191.651.753.543.44
CLIMack-Cali Re20190220A10.345.802.682.953.122.85
CLIRClearSign Te20190220A543.59325.02294.86291.2930.1633.73
CLIXProShares Lo20190220ETF24.89182.40180.97182.401.430.00
CLMTCalumet Spec20190220A75.2961.7522.4719.8739.2741.88
CLNCColony Credi20190220A22.9312.249.828.082.424.17
CLNEClean Energy20190220A46.2938.0413.3319.4624.7118.31
CLNYColony Capit20190220A17.6012.758.919.443.843.31
CLPRClipper Real20190220A49.8032.2427.1129.215.133.03
CLPSCLPS Incorpo20190220A249.59150.8591.2899.8459.5851.01
CLRCONTINENTAL20190220A6.285.162.142.393.022.78
CLRBCellectar Bi20190220A207.54117.8586.0187.0331.8430.82
CLRGIQ Chaikin U20190220ETF61.4158.6948.4654.4710.224.22
CLROClearOne, In20190220A202.3595.8199.6199.81-3.80-4.00
CLSCelestica, I20190220A11.268.651.823.746.824.90
CLSDClearside Bi20190220A65.1155.5836.5336.8519.0618.73
CLSNCelsion Corp20190220A97.0487.3937.5666.9049.8320.49
CLTLInvesco Trea20190220ETF7.273.453.543.45-0.090.00
CLUBTown Sports20190220A49.3139.7012.0617.1027.6422.60
CLVSClovis Oncol20190220A12.0611.012.473.928.557.10
CLWClearwater P20190220A31.359.844.196.075.653.76
CLWTEuro Tech Ho20190220A476.01198.76169.00185.9829.7612.78
CLXClorox Compa20190220A4.783.400.450.492.952.91
CLXTCalyxt, Inc.20190220A118.5186.8760.4860.9426.3825.93
CMCanadian Imp20190220A2.431.550.240.321.321.23
CMAComerica Inc20190220A3.331.530.470.621.060.91
CMBSiShares CMBS20190220ETF14.4613.7010.6710.803.032.90
CMCCommercial M20190220A6.256.431.683.114.753.32
CMCLCaledonia Mi20190220A88.00116.6890.4490.4426.2426.24
CMCOColumbus McK20190220A39.0912.912.443.6610.489.26
CMCSAComcast Corp20190220A2.674.512.822.851.701.67
CMCTCIM Commerci20190220A91.9558.4258.4258.420.000.00
CMDCantel Medic20190220A25.239.926.936.892.993.03
CMDYiShares Bloo20190220ETF45.5928.2029.0328.99-0.83-0.79
CMECME Group In20190220A3.412.570.650.541.922.03
CMFiShares Cali20190220ETF2.273.382.622.630.760.76
CMGChipotle Mex20190220A9.086.823.123.743.713.08
CMICummins Inc.20190220A4.262.740.901.231.841.51
CMLSCumulus Medi20190220A153.2494.33100.3098.83-5.96-4.50
CMOCapstead Mor20190220A12.589.016.546.672.482.34
CMPCompass Mine20190220A14.9711.814.264.717.557.10
CMPRCimpress PLC20190220A28.0411.594.114.767.486.83
CMRECostamare In20190220A21.4911.595.716.975.884.62
CMRXChimerix, In20190220A63.5245.0613.6618.5131.4026.55
CMSCMS Energy C20190220A1.981.400.200.411.190.99
CMTCore Molding20190220A217.67157.73133.62129.2024.1128.53
CMTLComtech Tele20190220A32.8510.330.531.159.809.18
CNXtrackers MS20190220ETF13.7414.4710.127.284.357.19
CNACNA Financia20190220A8.388.856.766.912.091.94
CNATConatus Phar20190220A77.2357.1831.6335.5125.5521.67
CNBKACentury Banc20190220A220.44148.53145.83148.532.700.00
CNCCentene Corp20190220A4.584.221.331.302.892.92
CNCEConcert Phar20190220A42.9857.418.537.4248.8849.99
CNCRLoncar Cance20190220ETF28.9716.1411.7612.594.383.54
CNDTConduent Inc20190220A12.258.171.881.786.296.39
CNETChinaNet Onl20190220A219.07191.91179.68184.2312.237.68
CNFRConifer Hold20190220A483.63180.39114.96128.0765.4352.32
CNHICNH INDUSTRI20190220A9.447.583.343.534.244.04
CNICanadian Nat20190220A2.661.440.890.860.550.58
CNKCinemark Hol20190220A5.642.990.700.912.292.08
CNMDCONMED Corpo20190220A16.126.950.721.506.225.45
CNNECannae Holdi20190220A22.349.305.105.234.204.07
CNOCNO Financia20190220A5.954.571.161.293.393.27
CNOBCenter Banco20190220A22.6111.482.312.589.178.90
CNPCenterPoint20190220A3.333.060.290.552.762.50
CNQCanadian Nat20190220A3.594.060.731.723.332.34
CNSCohen & Stee20190220A20.5510.005.215.304.794.70
CNSLConsolidated20190220A19.0413.104.766.368.356.74
CNSTConstellatio20190220A271.31219.02200.01204.8319.0014.19
CNTYCentury Casi20190220A37.3527.2019.2819.207.928.01
CNXCNX Resource20190220A9.838.963.534.055.434.91
CNXMCNX Midstrea20190220A20.8611.216.085.195.136.02
CNXNPC Connectio20190220A50.3317.277.508.169.779.11
CNXTVanEck Vecto20190220ETF32.9916.6416.5316.000.110.64
CNYAiShares MSCI20190220ETF23.4716.6815.7916.020.900.67
COGlobal Cord20190220A123.2445.4036.2324.579.1620.83
COCPCocrystal Ph20190220A788.32864.58862.26862.992.321.59
CODACoda Octopus20190220A170.89153.78103.98111.0749.8042.71
CODICompass Dive20190220A22.0819.07-3.931.5323.0017.55
CODXCo-Diagnosti20190220A151.03105.4880.2484.9425.2420.54
COFCapital One20190220A2.361.37-0.98-0.342.351.71
COGCabot Oil &20190220A4.104.691.861.922.832.78
COHNCohen & Comp20190220A377.83126.99126.99126.990.000.00
COHRCoherent Inc20190220A18.808.752.963.065.795.69
COHUCohu Inc20190220A16.5215.182.851.9612.3213.22
COKECoca-Cola Co20190220A76.3530.1820.8023.799.376.39
COLBColumbia Ban20190220A14.095.420.310.685.114.74
COLDAmericold Re20190220A9.196.081.213.214.872.87
COLLCollegium Ph20190220A32.4525.662.765.5922.9020.07
COLMColumbia Spo20190220A16.437.844.314.533.533.31
COMDirexion Aus20190220ETF16.6428.5625.0628.563.500.00
COMBGraniteShare20190220ETF15.5212.1911.6412.010.550.18
COMMCommScope Ho20190220A5.167.574.905.062.692.61
COMTiShares Comm20190220ETF22.479.657.958.101.691.55
CONECyrusOne Inc20190220A6.173.300.960.952.332.35
CONNConn's Inc.20190220A13.1312.75-0.59-0.0913.3312.84
COOThe Cooper C20190220A11.395.152.863.332.281.81
COOPMr. Cooper G20190220A20.8411.836.195.375.646.46
COPConocoPhilli20190220A1.902.600.730.761.861.84
COPXGlobal X Cop20190220ETF31.3624.0620.7921.543.272.53
CORCoresite Rea20190220A10.205.192.622.842.562.34
CORECore Mark Ho20190220A15.146.05-1.48-1.107.537.15
CORPPIMCO Invest20190220ETF7.934.002.692.641.311.35
CORRCorEnergy In20190220A24.7711.272.993.308.287.97
CORTCorcept Ther20190220A12.3313.49-3.11-3.5016.6017.00
CORVCorrevio Pha20190220A117.31166.53114.35107.6952.1758.83
COSTCostco Whole20190220A3.652.460.461.302.001.16
COTYCOTY INC20190220A9.016.604.414.812.191.78
COUPCoupa Softwa20190220A11.207.213.793.813.423.40
COWiPath Series20190220ETN26.2611.298.717.932.573.35
COWNCowen Inc. C20190220A20.5010.103.445.756.664.35
COWZPacer US Cas20190220ETF5.953.883.713.650.170.23
CPCanadian Pac20190220A6.534.012.082.181.931.83
CPACopa Holding20190220A17.739.184.584.814.604.38
CPAHCounterpath20190220A921.56986.54810.94810.94175.61175.61
CPBCampbell Sou20190220A3.322.940.410.602.522.34
CPECallon Petro20190220A13.3610.634.084.426.556.21
CPFCentral Paci20190220A14.104.722.132.312.602.41
CPGCRESCENT POI20190220A32.6829.8514.8016.2615.0513.59
CPHCCanterbury P20190220A202.04160.57151.12151.129.459.45
CPHIChina Pharma20190220A185.59226.73207.99209.8618.7416.87
CPICPI Inflatio20190220ETF17.4811.419.609.601.811.81
CPIXCumberland P20190220A825.63415.46414.78415.460.690.00
CPKChesapeake U20190220A54.7726.3413.2013.9113.1412.44
CPLGCorePoint Lo20190220A19.6213.788.129.025.664.76
CPLPCapital Prod20190220A43.9239.431.8120.5837.6118.85
CPRICapri Holdin20190220A4.923.925.373.92-1.45-0.01
CPRTCopart Inc20190220A6.523.070.170.932.902.15
CPRXCatalyst Pha20190220A37.0635.4917.6618.4417.8317.08
CPSCooper-Stand20190220A23.0714.525.938.338.596.19
CPSHCPS Technolo20190220A638.71470.44377.87400.9992.5769.45
CPSIComputer Pro20190220A18.4511.802.003.789.808.02
CPSSConsumer Por20190220A94.3565.4954.3654.8911.1310.60
CPSTCapstone Tur20190220A66.9162.9747.9648.4415.0114.53
CPTCamden Prope20190220A4.442.931.612.041.330.89
CPTACapitala Fin20190220A38.5342.3834.9536.177.426.20
CQPCheniere Ene20190220A15.258.273.063.005.205.26
CQQQInvesco Chin20190220ETF9.878.275.125.213.153.06
CRCrane Compan20190220A10.424.551.041.493.523.07
CRAICRA Internat20190220A120.6845.0738.5940.246.484.82
CRAKVanEck Vecto20190220ETF35.8918.2112.4215.425.792.79
CRBNiShares MSCI20190220ETF20.7215.3510.8212.114.533.24
CRBPCorbus Pharm20190220A23.7918.716.948.2711.7710.44
CRCCalifornia R20190220A14.547.402.923.554.483.85
CRDACrawford & C20190220A76.3236.8537.1038.46-0.25-1.61
CRDBCrawford & C20190220A61.9726.0317.1426.988.89-0.95
CREECree Inc20190220A5.976.591.764.074.832.53
CREGChina Recycl20190220A253.67149.19143.61145.365.583.83
CREXCREATIVE REA20190220A510.533298.803226.483226.4872.3172.31
CRHMCRH Medical20190220A60.4958.5448.6848.389.8610.16
CRICarter's Inc20190220A9.913.150.961.422.181.72
CRISCuris Inc20190220A161.16135.42110.0698.4425.3636.97
CRKComstock Res20190220A39.9024.783.079.2721.7115.50
CRLCharles Rive20190220A9.804.281.331.642.942.64
CRMsalesforce.c20190220A2.911.780.810.980.970.80
CRMDCorMedix Inc20190220A58.1759.5155.6653.623.865.91
CRMTAmerica's Ca20190220A79.8345.1121.9723.7223.1421.39
CRNTCeragon Netw20190220A28.3231.45-11.6411.7643.1019.69
CRNXCrinetics Ph20190220A202.10108.1259.7365.5648.3942.56
CRONCronos Group20190220A8.637.844.284.373.573.48
CROPIQ Global Ag20190220ETF13.8214.6014.1214.600.480.00
CROXCrocs, Inc.20190220A9.348.04-0.521.938.576.11
CRSCarpenter Te20190220A22.7910.896.836.954.073.95
CRSPCRISPR Thera20190220A27.8715.685.465.4010.2210.29
CRTCross Timber20190220A138.87147.3794.2399.7153.1447.66
CRUSCirrus Logic20190220A7.276.640.480.316.166.32
CRVLCorvel Corp20190220A61.4130.7415.6421.2215.109.53
CRVSCorvus Pharm20190220A94.8147.9311.5713.4736.3634.45
CRWSCrown Crafts20190220A150.0698.2049.5250.5848.6847.62
CRYCryoLife, In20190220A25.2810.543.283.717.266.83
CSAVictoryShare20190220ETF15.9910.818.679.422.131.39
CSBVictoryShare20190220ETF20.8018.4918.1118.890.39-0.39
CSBRChampions On20190220A124.0454.2822.4825.8131.8028.47
CSCOCisco System20190220A2.032.19-0.020.472.211.72
CSDInvesco S&P20190220ETF71.7941.9726.5526.5515.4115.41
CSFVictoryShare20190220ETF16.7612.3212.1912.190.130.13
CSFLCenterState20190220A7.178.071.281.286.816.82
CSGPCoStar Group20190220A22.9810.435.786.904.603.49
CSGSCSG Systems20190220A18.378.132.633.515.514.62
CSIICardiovascul20190220A25.7313.433.113.4410.329.99
CSIQCanadian Sol20190220A12.467.552.825.124.732.43
CSLCarlisle Com20190220A12.523.371.792.111.581.26
CSLTCASTLIGHT HE20190220A43.9726.507.167.9019.3318.58
CSMProShares La20190220ETF6.564.723.574.101.160.62
CSMLIQ Chaikin U20190220ETF18.478.928.888.880.040.04
CSODCornerstone20190220A16.019.321.210.518.108.81
CSPICSP Inc.20190220A254.2575.5375.5375.530.000.00
CSQCalamos Stra20190220A10.336.705.135.181.571.52
CSSEChicken Soup20190220A169.2496.8585.3885.3811.4711.47
CSTECaesarstone20190220A26.7023.09-5.84-2.8828.9425.97
CSTMConstellium20190220A12.679.803.884.275.925.53
CSTRCapStar Fina20190220A58.2149.7632.7633.0817.0016.68
CSUCapital Seni20190220A37.3021.496.1010.3415.3911.14
CSVCarriage Ser20190220A17.958.014.475.243.542.77
CSWCCapital Sout20190220A31.8221.342.7514.0518.597.29
CSWICSW Industri20190220A43.7817.5511.3411.016.225.84
CSXCSX Corporat20190220A1.652.300.390.581.911.72
CTASCintas Corp20190220A7.164.141.631.992.512.16
CTBCooper Tire20190220A11.495.541.732.473.813.07
CTBICommunity Tr20190220A72.2749.0928.5629.5020.5419.60
CTEKCynergisTek,20190220A55.8195.3131.5031.5063.8163.81
CTGComputer Tas20190220A85.1650.4033.2536.1317.1514.27
CTHRCharles & Co20190220A144.0292.2289.9589.952.272.27
CTIBYunhong CTI20190220A401.48351.81332.81345.2119.006.60
CTICCTI BioPharm20190220A83.3161.1751.7952.689.388.48
CTLCenturyLink,20190220A7.166.582.472.604.113.98
CTLTCATALENT, IN20190220A9.593.180.191.203.001.98
CTMXCytomX Thera20190220A32.7214.213.832.9510.3811.25
CTOConsolidated20190220A82.6143.3928.1635.6015.237.79
CTRAContura Ener20190220A40.0619.1014.9916.734.112.38
CTRCCentric Bran20190220A172.24117.4888.6099.3028.8818.18
CTRECARTRUST REI20190220A7.717.050.103.316.953.75
CTRMCastor Marit20190220A899.461413.991413.991413.990.000.00
CTRNCiti Trends,20190220A51.9317.224.956.5712.2810.65
CTSCTS Corporat20190220A18.126.992.842.674.154.32
CTSHCognizant Te20190220A1.853.500.520.762.982.74
CTSOCytosorbents20190220A40.8223.845.7110.2018.1313.64
CTTCATCHMARK TI20190220A15.2111.8611.476.870.394.99
CTXRCitius Pharm20190220A274.19246.86218.20221.4228.6625.44
CTXSCitrix Syste20190220A2.554.01-0.51-0.264.524.27
CUBCubic Corpor20190220A15.454.901.521.723.383.18
CUBAHerzfeld Car20190220A110.1238.7539.7537.74-1.001.00
CUBECubeSmart20190220A3.723.061.431.541.641.53
CUBICUSTOMERS BA20190220A18.9110.652.363.588.307.13
CUECue Biopharm20190220A101.4936.0814.5617.1221.5218.96
CUICUI Global,20190220A261.38190.07158.39158.3931.6731.67
CULPCulp, Inc.20190220A110.2850.7540.7242.2210.038.53
CUOContinental20190220A395.86233.59220.36237.7013.23-4.11
CUREDirexion Dai20190220ETF8.826.080.302.965.783.13
CUROCURO Group H20190220A38.9725.558.923.5616.6321.99
CUTInvesco MSCI20190220ETF41.6424.9525.0325.19-0.08-0.24
CUTRCutera, Inc.20190220A42.4723.2512.5513.0410.7010.21
CUZCousins Prop20190220A10.678.932.614.076.324.87
CVACovanta Hold20190220A7.525.883.493.362.402.52
CVBFCVB Financia20190220A6.5538.212.991.2535.2236.97
CVCOCavco Indust20190220A64.9120.5211.9912.818.537.72
CVCYCentral Vall20190220A67.7826.4319.5819.316.857.12
CVECenovus Ener20190220A11.3913.599.109.744.523.87
CVEOCIVEO CORPOR20190220A43.1734.6730.0234.064.650.60
CVETCovetrus, In20190220A20.5410.256.998.743.251.51
CVGICommercial V20190220A35.8421.636.514.2315.1817.47
CVGWCalavo Growe20190220A25.019.702.963.566.746.14
CVICVR ENERGY,20190220A13.176.142.283.433.852.70
CVIACovia Holdin20190220A46.1222.488.7311.1513.7511.32
CVLTCommault Sys20190220A13.215.482.092.433.393.05
CVLYCodorus Vall20190220A92.1429.2326.1627.393.071.84
CVMCel-Sci Corp20190220A68.4748.6821.5625.3827.1123.30
CVNACarvana Co.20190220A18.489.554.235.375.324.19
CVRChicago Rive20190220A161.1068.0449.5454.4418.4913.60
CVSCVS HEALTH C20190220A2.272.390.220.992.171.40
CVTICovenant Tra20190220A28.3114.685.836.468.858.22
CVUCPI Aerostru20190220A134.1057.2246.2545.5110.9811.71
CVVCVD Equipmen20190220A444.34309.06287.37291.5321.6917.53
CVXChevron Corp20190220A1.651.290.730.770.550.52
CVYInvesco Zack20190220ETF35.5413.2112.6312.720.580.49
CWCurtiss-Wrig20190220A16.146.683.874.142.812.54
CWBSPDR Bloombe20190220ETF1.963.071.322.541.750.54
CWBCCommunity We20190220A68.6847.594.384.2343.2143.35
CWBRCohBar, Inc.20190220A168.8184.0240.4643.6243.5540.40
CWCOConsolidated20190220A70.0147.9041.6842.656.225.25
CWEBDirexion Dai20190220ETF51.7825.4821.7622.883.722.60
CWENClearway Ene20190220A10.558.644.134.504.514.14
CWENAClearway Ene20190220A14.169.633.115.856.523.79
CWHCamping Worl20190220A21.3810.374.535.235.855.15
CWISPDR MSCI AC20190220ETF3.522.901.712.081.190.82
CWKCushman & Wa20190220A29.8311.985.367.116.624.87
CWSAdvisorShare20190220ETF56.9010.8212.0812.08-1.26-1.26
CWSTCasella Wast20190220A17.7213.824.175.029.658.80
CWTCalifornia W20190220A15.426.662.283.164.383.50
CXDCChina XD Pla20190220A198.42163.30129.05129.0534.2534.25
CXOCONCHO RESOU20190220A7.434.922.062.632.872.29
CXPCOLUMBIA PRO20190220A5.253.411.011.462.401.95
CXSEWisdomTree T20190220ETF18.8413.5210.7311.882.801.64
CXWCoreCivic, I20190220A16.719.685.545.154.144.53
CYCypress Semi20190220A6.496.431.161.125.275.31
CYANCyanotech Co20190220A358.58371.77261.25261.25110.52110.52
CYBWisdomTree20190220ETF67.8434.1034.1034.100.000.00
CYBECyberoptics20190220A122.2387.2252.9851.7534.2435.47
CYBRCyberArk Sof20190220A11.1610.760.587.7010.193.07
CYCCCyclacel Pha20190220A367.07428.27293.56292.03134.71136.23
CYDChina Yuchai20190220A52.9721.0513.4513.067.597.99
CYHCommunity He20190220A25.4622.3810.629.9011.7612.48
CYRNCYREN Ltd.20190220A303.59169.62113.72114.4155.9155.22
CYRXCryoPort, In20190220A43.5422.024.616.3617.4115.66
CYTKCytokinetics20190220A26.27165.55148.35160.2517.275.74
CZAInvesco Zack20190220ETF25.8614.7710.4210.474.354.30
CZNCCitizens & N20190220A110.6741.5129.2930.0712.2211.44
CZRCaesars Ente20190220A10.3910.453.785.236.665.22
CZWICitizens Com20190220A296.59206.24201.74192.404.5013.84
CZZCosan Limite20190220A9.5611.256.576.724.684.55
DDominion Ene20190220A1.922.131.091.691.040.44
DACDanaos Corpo20190220A251.35217.66205.56206.0512.1011.62
DAIOData I/O Cor20190220A169.8199.2870.7471.0328.5428.24
DAKTDaktronics I20190220A43.5830.11-6.972.7437.0827.37
DALDelta Air Li20190220A2.071.980.270.631.711.35
DALIFirst Trust20190220ETF7.6230.6130.7330.73-0.12-0.12
DALTAnfield Capi20190220ETF96.1566.9166.4166.410.500.50
DANDana Incorpo20190220A5.455.121.081.634.033.49
DARDARLING INGR20190220A8.018.032.603.475.444.58
DAREDare Bioscie20190220A365.52271.11213.25222.1957.8548.92
DAUDExchange-Tra20190220ETN20.5458.8458.8458.840.000.00
DAXGlobal X Fun20190220ETF52.0447.2830.1626.6417.1220.64
DBDeutsche Ban20190220A11.478.944.254.534.694.41
DBAWXtrackers MS20190220ETF16.366.196.695.67-0.500.52
DBDDiebold Nixd20190220A12.1212.081.812.8810.279.19
DBEFXtrackers MS20190220ETF3.283.002.292.430.710.57
DBEMXtrackers MS20190220ETF34.8228.1618.4514.299.7113.88
DBEUXtrackers MS20190220ETF3.655.233.924.631.310.60
DBEZXtrackers MS20190220ETF9.4012.9712.3419.930.63-6.95
DBGRXtrackers MS20190220ETF17.636.945.567.031.38-0.09
DBJPXtrackers MS20190220ETF5.063.141.992.231.160.91
DBLVAdvisorShare20190220ETF90.0166.894.494.4962.4062.40
DBVTDBV Technolo20190220A30.7322.756.678.4016.0814.35
DBXDropbox, Inc20190220A6.4511.098.585.932.515.16
DCARDropCar, Inc20190220A340.60236.95145.67141.7891.2895.18
DCHFExchange-Tra20190220ETN19.1371.1771.1771.170.000.00
DCIDonaldson Co20190220A11.634.571.912.452.662.12
DCODucommun Inc20190220A74.5736.8427.7428.039.108.81
DCOMDime Communi20190220A18.488.740.611.038.137.71
DCPDCP Midstrea20190220A22.789.553.305.186.254.37
DCPHDeciphera Ph20190220A62.1624.775.929.0018.8415.76
DDD3D Systems C20190220A8.087.162.182.444.984.72
DDGProshares Sh20190220ETF59.44
DDIVFirst Trust20190220ETF12.346.255.735.730.530.53
DDLSWisdomTree D20190220ETF36.5013.7213.7213.720.000.00
DDMProShares Ul20190220ETF2.171.910.330.611.581.30
DDSDillards Inc20190220A17.369.013.572.225.446.79
DDWMWisdomTree D20190220ETF30.0915.9214.5314.851.391.07
DEDeere & Comp20190220A4.092.560.631.131.931.43
DEAEasterly Gov20190220A9.166.152.111.884.044.28
DECKDeckers Outd20190220A13.346.632.543.294.093.35
DEEFXtrackers FT20190220ETF27.4413.3313.2113.210.110.12
DEFInvesco Defe20190220ETF36.8221.1220.2620.290.860.83
DEFAiShares Adap20190220ETF33.6711.7211.1011.100.620.62
DEIDouglas Emme20190220A4.152.810.931.341.891.48
DELLDell Technol20190220A4.493.130.400.922.732.21
DEMWisdomTree E20190220ETF4.469.718.959.240.800.54
DENNDENNY'S CORP20190220A12.1610.321.491.448.838.87
DESWisdomTree U20190220ETF5.7111.6711.1213.800.56-2.13
DESPDespegar.com20190220A24.9112.823.485.249.347.58
DEURExchange-Tra20190220ETN15.7716.6916.6916.690.000.00
DEUSXtrackers Ru20190220ETF8.5712.6012.7612.67-0.16-0.07
DEWWisdomTree G20190220ETF20.3910.6910.6910.690.000.00
DFEWisdomTree E20190220ETF8.358.196.876.591.321.60
DFENDirexion Dai20190220ETF20.8213.4910.3212.323.171.17
DFFNDIFFUSION PH20190220A274.35154.54118.11126.4136.4328.14
DFINDonnelley Fi20190220A22.3312.426.106.996.315.43
DFJWisdomTree J20190220ETF12.7713.3013.6013.22-0.300.08
DFNDReality Shar20190220ETF27.5817.1812.5117.184.660.00
DFNLDavis Select20190220ETF34.4023.1510.0913.9813.069.18
DFSDiscover Fin20190220A2.322.540.880.971.661.57
DGDollar Gener20190220A4.022.081.001.311.080.77
DGAZVelocityShar20190220ETN16.8710.015.436.294.583.72
DGBPExchange-Tra20190220ETN16.8317.7949.3220.94-31.53-3.15
DGICADonegal Grou20190220A230.08119.76115.42115.374.344.38
DGICBDonegal Grou20190220A1366.14228.78228.78228.780.000.00
DGIIDigi Interna20190220A23.6717.995.224.7112.7713.28
DGLDVelocityShar20190220ETF4.722.911.631.081.281.82
DGLYDigital Ally20190220A210.08194.24161.03167.3633.2126.88
DGPDB Gold Doub20190220ETN51.9936.8937.5837.60-0.69-0.72
DGREWisdomTree T20190220ETF72.6428.7728.5228.680.250.09
DGROiShares Core20190220ETF2.773.732.423.081.310.65
DGRSWisdomTree T20190220ETF23.1812.4210.2110.472.201.95
DGRWWisdomTree T20190220ETF3.113.201.981.761.221.44
DGSWisdomTree E20190220ETF8.215.945.335.250.610.69
DGTSPDR Global20190220ETF22.8745.572.747.8342.8337.75
DGXQuest Diagno20190220A4.231.951.091.360.860.58
DGZDB Gold Shor20190220ETN100.2951.8650.6149.371.252.50
DHID.R. Horton20190220A2.732.980.981.282.011.70
DHRDanaher Corp20190220A2.663.780.870.032.913.77
DHSWisdomTree U20190220ETF9.304.483.473.551.010.93
DHTDHT HOLDINGS20190220A24.7421.89-4.31-4.0726.2025.96
DHXDHI Group, I20190220A58.2744.2520.0520.6224.2023.63
DIASPDR Dow Jon20190220ETF0.770.640.240.270.400.37
DIALColumbia Div20190220ETF12.5959.7759.7059.700.060.06
DIGProShares Ul20190220ETF7.158.401.292.387.116.02
DIMWisdomTree I20190220ETF20.228.227.397.530.820.68
DINDine Brands20190220A26.1812.796.577.606.225.19
DINTDavis Select20190220ETF34.1911.9611.8412.030.12-0.08
DIODDiodes Inc20190220A15.0913.721.051.5712.6712.15
DISThe Walt Dis20190220A1.225.094.154.330.940.76
DISCADiscovery, I20190220A3.773.990.981.383.022.62
DISCBDiscovery, I20190220A
DISCKDiscovery, I20190220A3.864.240.420.793.823.45
DISHDISH Network20190220A4.2315.380.780.8114.6314.60
DIVGlobal X Sup20190220ETF10.947.925.415.122.512.80
DIVAAGFiQ Hedged20190220ETF120.07252.59252.65252.65-0.05-0.05
DIVBiShares U.S.20190220ETF18.524.475.105.10-0.63-0.63
DIVCC-Tracks Exc20190220ETN469.74
DIVOAmplify CWP20190220ETF37.0130.9930.4730.990.520.00
DIVYReality Shar20190220ETF145.5952.4051.4251.420.980.98
DJCIETRACS Linke20190220ETN42.1711.1111.1111.110.000.00
DJCODaily Journa20190220A12.82
DJDInvesco Dow20190220ETF25.1520.8618.1619.462.711.41
DJPiPath Bloomb20190220ETN4.493.342.282.481.060.86
DJPYExchange-Tra20190220ETN18.07
DKDelek US Hol20190220A16.087.774.324.213.443.56
DKLDELEK LOGIST20190220A68.3033.0329.3329.973.703.06
DKSDick's Sport20190220A5.884.062.072.251.991.81
DLADelta Appare20190220A165.6661.1859.7360.441.450.73
DLBDolby Labora20190220A6.223.290.720.392.572.90
DLBRVelocityShar20190220ETN85.20
DLHCDLH Holdings20190220A216.32108.82-73.12-73.27181.94182.09
DLNWisdomTree U20190220ETF2.571.370.510.350.861.02
DLNGDYNAGAS LNG20190220A56.2639.4620.6420.6718.8118.79
DLPHDelphi Techn20190220A10.795.323.212.792.112.53
DLPNDolphin Ente20190220A507.23286.10263.77263.7722.3322.33
DLRDigital Real20190220A4.792.991.021.381.971.60
DLSWisdomTree I20190220ETF6.585.643.403.802.241.84
DLTHDuluth Holdi20190220A34.2722.392.292.2120.1020.18
DLTRDollar Tree20190220A4.463.211.011.702.201.50
DLXDeluxe Corpo20190220A16.327.772.061.015.726.76
DMACDiaMedica Th20190220A323.22160.20131.06129.5129.1430.70
DMDVAAM S& P Dev20190220ETF17.7611.7311.7311.730.000.00
DMLPDorchester M20190220A74.0940.4328.5131.9811.928.45
DMPIDelMar Pharm20190220A151.45163.3570.46115.6292.8947.74
DMRCDigimarc Cor20190220A62.4630.7413.4914.2617.2516.48
DMRIDeltaShares20190220ETF276.6680.0380.0380.030.000.00
DMRLDeltaShares20190220ETF43.9119.8519.8519.850.000.00
DMRMDeltaShares20190220ETF15.205.99-9.88-0.6115.886.60
DMRSDeltaShares20190220ETF45.9917.4715.9415.641.531.83
DNJRGolden Bull20190220A1216.36776.74699.04745.3477.7131.40
DNKNDunkin' Bran20190220A5.864.420.08-0.164.344.58
DNLWisdomTree G20190220ETF16.4414.7014.7014.700.000.00
DNLIDenali Thera20190220A46.1423.732.32-1.5621.4125.29
DNNDenison Mine20190220A116.8582.5180.3780.492.142.02
DNOWNOW INC.20190220A9.097.107.205.65-0.101.45
DNRDenbury Reso20190220A45.9435.2421.1323.0714.1012.24
DODiamond Offs20190220A9.4810.244.625.485.624.76
DOCPHYSICIANS R20190220A5.494.870.982.323.892.54
DOCUDocuSign, In20190220A7.515.561.481.984.083.58
DOGProShares Sh20190220ETF1.821.671.030.440.641.23
DOGZDogness (Int20190220A195.48213.51179.21180.0534.3033.46
DOLWisdomTree I20190220ETF11.289.029.279.37-0.25-0.34
DOMODomo, Inc. C20190220A34.4519.8910.2011.279.698.62
DONWisdomTree U20190220ETF4.242.531.041.471.491.06
DOOWisdomTree i20190220ETF16.767.287.727.21-0.440.07
DOOOBRP Inc. Com20190220A22.4412.493.093.299.419.21
DOORMASONITE INT20190220A20.969.412.773.416.656.00
DORMDorman Produ20190220A21.7110.935.234.745.716.19
DOVDover Corpor20190220A4.311.841.081.070.760.76
DOXAmdocs Limit20190220A3.696.352.392.643.963.71
DPSTDirexion Dai20190220ETF20.5613.646.248.377.405.28
DPWDPW Holdings20190220A71.0084.5278.5677.245.967.28
DPZDomino's Piz20190220A9.954.862.663.092.201.78
DRADDigirad Corp20190220A268.07310.93270.18270.1840.7640.76
DREDuke Realty20190220A3.482.501.071.371.441.12
DRHDiamondRock20190220A9.498.984.435.244.553.75
DRIDarden Resta20190220A5.402.761.560.981.201.78
DRIODarioHealth20190220A406.42355.64333.44344.5622.2011.08
DRIPDirexion Dai20190220ETF10.979.434.695.114.744.32
DRIVGlobal X Aut20190220ETF37.0128.3324.0622.724.275.61
DRNDirexion Dai20190220ETF50.4626.2119.4321.146.795.07
DRNADicerna Phar20190220A40.8117.04-1.504.0318.5413.01
DRQDril-Quip, I20190220A13.859.212.051.677.157.54
DRRMarket Vecto20190220ETN376.90257.78257.78257.780.000.00
DRRXDurect Corp20190220A97.31114.4029.98-18.6184.42133.01
DRSKAptus Define20190220ETF13.8018.659.517.679.1410.98
DRVDirexion Dai20190220ETF37.6826.2616.5218.729.747.54
DRWWisdomTree G20190220ETF16.9313.1512.8521.200.30-8.05
DSDrive Shack20190220A35.3921.5714.3915.867.185.71
DSEDuff & Phelp20190220A21.9121.9817.0317.245.054.85
DSGXDescartes Sy20190220A8.655.512.682.232.823.27
DSIiShares MSCI20190220ETF3.574.291.302.662.991.63
DSKEDaseke, Inc.20190220A34.4024.2115.188.889.0315.33
DSLVVelocityShar20190220ETF13.598.983.945.175.043.80
DSPGDSP Group In20190220A32.779.281.880.857.408.43
DSSDocument Sec20190220A148.17140.9197.30114.4843.6126.44
DSTLDistillate U20190220ETF12.8317.9412.3312.335.615.61
DSWLDeswell Indu20190220A86.6541.2739.1339.132.142.14
DSXDiana Shippi20190220A36.0659.6135.6135.8724.0023.74
DTDWisdomTree U20190220ETF9.388.227.527.710.700.51
DTEDTE Energy C20190220A2.581.660.260.501.401.16
DTEADAVIDsTEA In20190220A112.53113.2885.4894.4827.8018.80
DTECALPS Disrupt20190220ETF45.2424.1622.9923.111.171.06
DTHWisdomTree I20190220ETF15.9117.0612.4512.274.614.80
DTNWisdomTree U20190220ETF13.908.456.286.322.172.12
DTODB Crude Oil20190220ETN174.2484.6763.1477.4321.537.24
DTSSDatasea Inc.20190220A446.12413.15362.95366.5950.2046.57
DUGProShares Ul20190220ETF9.048.71-1.72-2.6010.4311.31
DUKDuke Energy20190220A1.781.430.620.760.810.67
DURAVanEck Vecto20190220ETF7.112.532.532.530.000.00
DUSADavis Select20190220ETF26.569.929.009.010.920.91
DUSLDirexion Dai20190220ETF33.2727.5926.3225.731.271.85
DUSTDirexion Dai20190220ETF8.686.433.733.722.712.72
DVADaVita Inc.20190220A4.883.662.242.241.421.42
DVAXDynavax Tech20190220A28.8316.8319.4720.62-2.64-3.79
DVDDover Motors20190220A57.2855.8756.0455.98-0.17-0.10
DVLUFirst Trust20190220ETF49.6023.0923.9223.92-0.83-0.83
DVNDevon Energy20190220A5.075.231.203.064.032.18
DVOLFirst Trust20190220ETF41.7130.2330.2330.230.000.00
DVPDeep Value E20190220ETF25.503.112.342.960.770.15
DVYiShares Sele20190220ETF1.612.59-0.160.122.752.47
DVYAiShares Asia20190220ETF30.9916.5412.3213.154.233.40
DVYEiShares Emer20190220ETF10.235.735.225.600.510.13
DWASInvesco DWA20190220ETF14.689.478.498.820.990.65
DWATArrow Invest20190220ETF128.2953.1041.7341.7311.3711.37
DWFISPDR Dorsey20190220ETF6.045.014.084.080.930.93
DWLDDavis Select20190220ETF24.2617.158.459.778.707.39
DWMWisdomTree I20190220ETF12.328.695.817.712.880.98
DWMCAdvisorShare20190220ETF70.3970.9670.9670.960.000.00
DWMFWisdomTree I20190220ETF90.4149.6249.6249.620.000.00
DWPPFirst Trust20190220ETF29.0817.4515.8115.811.651.65
DWSHAdvisorShare20190220ETF39.9017.427.4810.889.946.53
DWSNDawson Geoph20190220A102.1454.4733.0939.9821.3814.50
DWXSPDR S&P Int20190220ETF5.596.976.436.650.540.32
DXDynex Capita20190220A16.5910.658.128.392.532.25
DXCDXC Technolo20190220A4.012.630.230.212.402.42
DXCMDexCom, Inc.20190220A9.855.912.092.683.833.24
DXDProShares Ul20190220ETF3.533.231.311.711.921.51
DXGEWisdomTree G20190220ETF21.2945.2433.4733.6811.7811.57
DXJWisdomTree J20190220ETF1.991.900.760.951.150.95
DXJSWisdomTree J20190220ETF33.3226.649.1925.9417.450.70
DXLGDestination20190220A153.1150.3929.3131.8521.0818.54
DXPEDXP Enterpri20190220A60.7519.098.098.2811.0010.81
DXYNDixie Group20190220A177.05190.32185.92186.734.403.60
DYDycom Indust20190220A23.969.624.174.565.455.06
DYLSWisdomTree D20190220ETF9.255.421.394.454.030.97
DYNTDynatronics20190220A479.86270.35281.91281.91-11.55-11.55
DZKDirexion Dai20190220ETF73.27103.28103.96104.52-0.67-1.23
DZSIDASAN Zhone20190220A160.1475.0765.7568.539.326.54
DZZDB Gold Doub20190220ETN59.079.1113.3311.36-4.22-2.25
EAElectronic A20190220A3.642.740.841.041.901.70
EAFGrafTech Int20190220A12.556.891.212.545.684.35
EAGGiShares ESG20190220ETF5.690.530.530.530.000.00
EARNELLINGTON RE20190220A17.6510.102.353.487.746.61
EARSAuris Medica20190220A43.8427.50-0.350.3227.8527.18
EASGXtrackers MS20190220ETF21.81
EASIAmplify EASI20190220ETF19.048.288.288.280.000.00
EASTEASTSIDE DIS20190220A270.61127.0629.0031.7598.0695.30
EATBrinker Inte20190220A9.104.582.032.252.552.33
EBEventbrite,20190220A86.4139.3823.5625.1415.8214.23
EBAYeBay Inc20190220A2.723.641.071.542.582.11
EBFEnnis, Inc.20190220A19.988.065.115.492.942.57
EBIXEbix Inc20190220A16.216.862.952.313.914.55
EBIZGlobal X E-c20190220ETF37.817.057.057.050.000.00
EBMTEagle Bancor20190220A476.42171.11121.46158.4749.6512.64
EBNDSPDR Bloombe20190220ETF5.423.833.583.570.250.26
EBSEmergent Bio20190220A18.717.232.943.174.294.07
EBSBMeridian Ban20190220A16.328.414.774.783.633.63
EBTCEnterprise B20190220A92.7947.3129.9336.9017.3810.41
ECHiShares MSCI20190220ETF5.443.651.641.512.012.15
ECHOEcho Global20190220A19.9618.252.293.2815.9614.97
ECLEcolab, Inc.20190220A4.434.171.782.082.392.08
ECNSiShares MSCI20190220ETF101.4344.9930.9930.9914.0014.00
ECOLUS Ecology,20190220A29.9022.039.8713.7912.178.24
ECOMCHANNELADVIS20190220A38.1418.806.868.1711.9410.64
ECONColumbia Eme20190220ETF8.955.904.374.541.541.36
ECORelectroCore,20190220A185.2177.1861.8160.5915.3716.59
ECPGEncore Capit20190220A21.706.810.931.765.885.05
ECTECA Marcellu20190220A112.59115.6471.9191.6943.7323.95
EDConsolidated20190220A2.801.950.350.691.601.26
EDCDirexion Dai20190220ETF7.243.542.662.590.880.96
EDENiShares MSCI20190220ETF30.1420.448.401.1012.0419.34
EDITEditas Medic20190220A22.4714.723.994.2410.7310.49
EDIVSPDR S&P Eme20190220ETF18.6810.168.6210.081.530.08
EDNTEdison Natio20190220A294.35142.1648.3848.3893.7893.78
EDOGALPS Emergin20190220ETF46.1338.0236.8236.821.201.20
EDOWFirst Trust20190220ETF16.2019.5919.5718.240.021.35
EDRYEuroDry Ltd.20190220A731.03403.54388.24393.5815.309.96
EDUCEducational20190220A194.38186.91160.46168.2426.4618.67
EDVVanguard Wor20190220ETF6.304.882.232.852.662.03
EDZDirexion Dai20190220ETF5.743.562.782.030.771.52
EEEl Paso Elec20190220A12.084.320.490.753.833.56
EEFTEuronet Worl20190220A11.999.613.954.995.664.62
EEHELEMENTS Lin20190220ETN485.47
EELVInvesco S&P20190220ETF44.7819.2119.0719.140.140.08
EEMiShares MSCI20190220ETF2.363.682.332.491.361.19
EEMAiShares MSCI20190220ETF36.7920.8419.1019.381.741.46
EEMDAAM S&P Emer20190220ETF102.2959.0659.0659.060.000.00
EEMOInvesco S&P20190220ETF83.72144.68113.31113.3131.3631.36
EEMSiShares MSCI20190220ETF22.588.605.867.252.741.34
EEMViShares Edge20190220ETF2.474.474.184.280.300.19
EESWisdomTree U20190220ETF9.008.367.227.831.150.53
EETProShares Ul20190220ETF56.1437.4335.5735.701.861.73
EEVProShares Tr20190220ETF7.184.112.252.421.861.69
EEXEmerald Hold20190220A30.2713.220.992.9112.2210.31
EFAiShares MSCI20190220ETF1.562.681.752.010.940.68
EFADProShares MS20190220ETF27.339.438.619.210.820.23
EFASGlobal X MSC20190220ETF45.9326.8024.9824.981.821.82
EFAViShares Edge20190220ETF1.501.951.071.150.880.80
EFAXSPDR MSCI EA20190220ETF38.006.123.946.182.18-0.06
EFCEllington Fi20190220A14.7010.043.523.746.526.30
EFGiShares MSCI20190220ETF3.753.201.872.301.330.90
EFNLiShares MSCI20190220ETF48.6326.0926.0526.040.040.06
EFOProShares Ul20190220ETF77.7062.6221.1321.1341.4941.49
EFOIEnergy Focus20190220A328.87219.29136.00133.2183.2886.08
EFSCEnterprise F20190220A21.679.193.233.485.965.71
EFUProShares Tr20190220ETF41.5321.8517.4318.324.423.54
EFViShares MSCI20190220ETF2.092.171.601.540.580.63
EFXEquifax, Inc20190220A4.752.651.111.501.531.14
EFZProShares Tr20190220ETF8.487.557.367.320.190.23
EGANeGain Corpor20190220A37.1178.2056.7259.5421.4818.65
EGBNEagle Bancor20190220A15.967.001.713.585.944.86
EGHT8x8, Inc. Co20190220A9.866.365.113.581.252.78
EGLEEagle Bulk S20190220A38.6830.198.6414.8321.5515.37
EGOEldorado Gol20190220A23.0920.173.114.5617.0215.56
EGOVNIC Inc20190220A8.4914.490.250.5614.2413.93
EGPEastGroup Pr20190220A9.934.00-0.110.534.123.47
EGPTVanEck Vecto20190220ETF78.9692.9984.8684.918.138.08
EGRXEagle Pharma20190220A43.4714.262.943.5111.3210.75
EGYVaalco Energ20190220A49.1445.7751.8845.49-6.110.27
EHCEncompass He20190220A10.136.612.723.713.892.90
EHTHeHealth, Inc20190220A19.6713.246.617.856.625.38
EIDOiShares MSCI20190220ETF3.793.532.022.371.501.15
EIDXEidos Therap20190220A258.54174.32149.14151.2725.1823.05
EIGEmployers Ho20190220A18.597.810.871.836.935.97
EIGIEndurance In20190220A20.1416.478.438.238.048.23
EIGREiger BioPha20190220A60.1232.605.659.3326.9623.28
EIRLiShares MSCI20190220ETF43.5126.7925.1026.761.690.03
EISiShares MSCI20190220ETF71.2742.2539.9840.002.262.25
EIXEdison Inter20190220A4.632.611.331.461.281.15
EKARIdeanomics N20190220ETF57.2026.9722.6026.974.380.00
EKSOEkso Bionics20190220A75.8863.7142.5045.1121.2218.61
ELThe Estee La20190220A3.302.061.441.380.620.68
ELANElanco Anima20190220A6.4215.9414.2815.231.660.73
ELDWisdomTree E20190220ETF47.1435.0540.4239.95-5.37-4.90
ELFe.l.f. Beaut20190220A18.7612.721.492.3911.2310.33
ELGXEndologix In20190220A51.0947.5942.0040.205.597.39
ELLOEllomay Capi20190220A478.77285.64211.22211.2274.4174.41
ELMDElectromed,20190220A275.68136.18103.39106.8632.7929.32
ELOXEloxx Pharma20190220A264.34117.2851.4451.7065.8465.58
ELSEquity Lifes20190220A6.312.710.941.431.771.28
ELSEElectro-Sens20190220A344.92200.9059.4859.48141.42141.42
ELTKEltek Ltd20190220A755.40
ELVTElevate Cred20190220A42.4718.9213.1311.295.797.63
ELYCallaway Gol20190220A6.725.341.301.664.043.67
EMAGVanEck Vecto20190220ETF109.5730.6429.6029.601.041.04
EMANeMagin Corpo20190220A164.67125.22110.23110.3314.9914.89
EMBiShares J.P.20190220ETF1.051.780.361.321.430.48
EMBHiShares Inte20190220ETF35.5030.2330.2330.230.000.00
EMCBWisdomTree E20190220ETF77.6021.9121.9121.910.000.00
EMCFEmclaire Fin20190220A220.6282.0892.6592.65-10.58-10.58
EMCGWisdomTree E20190220ETF28.4420.1419.0619.061.081.07
EMDVProShares MS20190220ETF30.2623.5822.2023.251.380.32
EMEEMCOR Group,20190220A14.875.022.613.382.411.64
EMFMGlobal X MSC20190220ETF29.4040.8739.0240.871.850.00
EMGFiShares Edge20190220ETF22.3710.209.679.680.530.51
EMHYiShares J.P.20190220ETF11.188.825.303.463.525.36
EMIFiShares Emer20190220ETF79.5537.4333.1337.434.300.00
EMIHXtrackers Em20190220ETF170.28111.30111.30111.300.000.00
EMKREmcore Corp20190220A67.0538.6525.2427.5513.4011.10
EMLEastern Comp20190220A187.3399.1894.1094.105.075.07
EMLCVanEck Vecto20190220ETF2.932.381.161.161.201.21
EMLPFirst Trust20190220ETF4.253.001.281.571.721.43
EMMFWisdomTree E20190220ETF42.5259.7559.7459.740.020.02
EMMSEmmis Commun20190220A265.33106.03107.17107.17-1.14-1.14
EMNEastman Chem20190220A6.192.860.170.652.692.20
EMPEntergy Miss20190220A54.4630.6726.6526.654.024.02
EMQQEMQQ The Eme20190220ETF18.139.699.129.270.570.42
EMREmerson Elec20190220A1.922.000.560.621.451.38
EMSGXtrackers MS20190220ETF48.83
EMSHProShares Sh20190220ETF92.3270.862.682.6868.1868.18
EMTLSPDR DoubleL20190220ETF36.8323.9723.8823.880.090.09
EMTYProShares De20190220ETF12.199.548.468.331.081.21
EMXEMX Royalty20190220A91.5888.5530.9630.9657.5957.59
EMXCiShares MSCI20190220ETF34.5426.8424.7226.842.110.00
ENBEnbridge, In20190220A2.752.290.570.861.721.43
ENBLENABLE MIDST20190220A16.025.802.413.203.392.60
ENDPEndo Interna20190220A10.4313.858.318.385.555.48
ENFRAlerian Ener20190220ETF46.3717.6615.7816.701.890.96
ENGENGlobal Cor20190220A1285.69973.26971.45971.451.811.81
ENLCENLINK MIDST20190220A10.188.241.142.497.105.75
ENOBEnochian Bio20190220A78.11188.92-26.62-20.26215.54209.18
ENORiShares MSCI20190220ETF57.0533.3823.9222.789.4610.60
ENPHEnphase Ener20190220A14.2122.443.935.2518.5617.22
ENREnergizer Ho20190220A8.6212.8110.3511.382.461.44
ENSEnerSys, Inc20190220A10.274.321.561.462.762.86
ENSGThe Ensign G20190220A17.9212.311.812.6510.509.66
ENSVEnservco Cor20190220A249.0097.4858.8778.6438.6118.84
ENTGlobal Eagle20190220A72.2457.1236.5934.9920.5322.14
ENTAEnanta Pharm20190220A40.5220.697.2811.0613.419.63
ENTGEntegris Inc20190220A4.813.680.801.332.892.35
ENTRERShares Ent20190220ETF25.7034.8034.8434.80-0.040.00
ENTXEntera Bio L20190220A310.78226.19222.72222.723.463.46
ENVENVESTNET, I20190220A24.079.544.434.705.124.85
ENVAEnova Intern20190220A17.1931.1313.6614.4717.4616.66
ENZEnzo Biochem20190220A75.1046.0628.6432.6417.4413.41
ENZLiShares Trus20190220ETF41.8636.4917.0319.2619.4617.23
EOGEOG Resource20190220A3.081.590.000.141.601.45
EOLSEvolus, Inc.20190220A54.4333.8520.0521.0413.8112.81
EPAMEPAM SYSTEMS20190220A13.725.961.352.254.623.72
EPAYBottomline T20190220A19.928.721.698.317.030.41
EPCEdgewell Per20190220A9.824.270.831.393.442.88
EPDEnterprise P20190220A3.542.891.221.131.671.76
EPHEiShares MSCI20190220ETF5.833.662.152.451.511.21
EPIWisdomTree I20190220ETF4.317.525.636.391.891.14
EPIXESSA Pharma20190220A293.66204.15160.96160.9643.1943.19
EPMEvolution Pe20190220A26.6173.1340.1740.4632.9632.67
EPOLiShares MSCI20190220ETF4.803.963.073.360.900.60
EPPiShares MSCI20190220ETF3.362.522.121.980.410.54
EPREPR Properti20190220A8.974.392.612.951.791.44
EPRFInnovator S&20190220ETF15.41283.26283.26283.260.000.00
EPRTEssential Pr20190220A23.545.463.514.421.951.04
EPSWisdomTree U20190220ETF18.5223.3815.0323.378.350.01
EPSNEpsilon Ener20190220A2718.23678.12678.12678.120.000.00
EPUiShares MSCI20190220ETF14.0913.5410.5710.432.973.11
EPVProShares Ul20190220ETF16.1312.2720.7821.52-8.51-9.25
EPZMEpizyme, Inc20190220A22.3616.464.796.0611.6710.39
EQEquillium, I20190220A354.03272.39196.37203.4476.0268.95
EQALInvesco Russ20190220ETF10.206.195.125.431.060.76
EQBKEquity Bancs20190220A42.8516.135.936.6110.199.51
EQCEquity Commo20190220A7.308.656.546.762.111.89
EQHEquitable Ho20190220A5.934.103.322.600.781.50
EQIXEquinix, Inc20190220A7.213.431.201.512.231.92
EQLALPS Equal S20190220ETF11.928.017.507.510.510.50
EQMEQM Midstrea20190220A16.526.934.302.992.633.94
EQREquity Resid20190220A2.851.440.420.591.030.85
EQRRProShares Eq20190220ETF51.1519.3120.6020.60-1.29-1.29
EQSEquus Total20190220A476.31480.66480.66480.660.000.00
EQTEQT CORP20190220A5.755.181.671.913.513.27
EQWLInvesco S&P20190220ETF28.7620.5018.3318.302.172.19
ERAERA GROUP IN20190220A71.3920.104.486.0915.6214.01
ERFEnerplus Cor20190220A11.8110.012.734.067.285.95
ERIEldorado Res20190220A12.4914.931.972.3612.9612.57
ERIEErie Indemni20190220A55.5320.809.3811.4911.439.32
ERIIEnergy Recov20190220A28.2921.107.958.7813.1512.32
ERMEquityCompas20190220ETF36.7025.3625.3625.360.000.00
EROSEROS INTERNA20190220A24.0814.414.874.339.5410.07
ERSXERShares Non20190220ETF26.13
ERUSiShares MSCI20190220ETF4.966.202.453.713.762.51
ERXDirexion Dai20190220ETF4.653.961.531.492.432.47
ERYDirexion Dai20190220ETF9.916.451.543.334.913.12
ESEversource E20190220A2.821.380.210.461.170.92
ESBKElmira Savin20190220A222.0845.0344.7544.750.290.29
ESCAEscalade Inc20190220A222.1991.2286.5686.564.654.65
ESEESCO Technol20190220A26.2511.186.597.044.594.14
ESEAEuroseas Ltd20190220A161.40241.52226.48228.0615.0313.45
ESGFlexShares T20190220ETF6.109.119.189.03-0.070.07
ESGDiShares Trus20190220ETF9.757.295.305.601.991.69
ESGEiShares, Inc20190220ETF16.6310.169.719.990.450.18
ESGGFlexShares S20190220ETF41.398.228.228.220.000.00
ESGNColumbia Sus20190220ETF109.4052.4852.4852.480.000.00
ESGREnstar Group20190220A81.6525.6916.2918.329.397.36
ESGSColumbia Sus20190220ETF34.8938.2429.7428.888.509.36
ESGUiShares Trus20190220ETF6.885.301.371.803.923.50
ESGVVanguard ESG20190220ETF5.773.552.392.621.150.93
ESIElement Solu20190220A9.696.723.023.743.702.98
ESLTElbit System20190220A37.6426.7315.0214.5911.7112.14
ESMLiShares ESG20190220ETF15.4710.399.079.071.321.32
ESNTEssent Group20190220A7.463.491.191.632.301.85
ESPEspey Mfg. &20190220A277.13152.7627.32139.39125.4413.37
ESPOVanEck Vecto20190220ETF13.1913.9910.3110.413.683.58
ESPREsperion The20190220A31.8116.8410.0610.716.786.13
ESQEsquire Fina20190220A408.80106.2994.48103.2811.813.01
ESRTEMPIRE STATE20190220A6.965.931.481.764.454.17
ESSEssex Proper20190220A9.435.032.703.352.321.68
ESSAESSA Bancorp20190220A106.4484.3667.4367.5316.9316.84
ESTAEstablishmen20190220A145.33110.5835.8465.0974.7445.49
ESTCElastic N.V.20190220A42.5916.269.269.807.006.45
ESTEEarthstone E20190220A36.8218.172.516.1815.6611.99
ESXBCommunity Ba20190220A92.4956.6653.9858.312.67-1.65
ETEnergy Trans20190220A6.459.697.417.912.261.80
ETFCE*Trade Fina20190220A2.665.864.454.271.411.60
ETHEthan Allen20190220A15.9210.102.893.187.216.92
ETHOETF Managers20190220ETF83.5457.63-12.8510.3370.4847.29
ETMEntercom Com20190220A13.279.085.864.703.224.37
ETNEaton Corpor20190220A2.152.150.991.031.161.12
ETONEton Pharmac20190220A306.83272.14168.58165.65103.56106.49
ETREntergy Corp20190220A6.212.741.021.481.721.26
ETRNEquitrans Mi20190220A8.723.883.103.100.780.78
ETSYEtsy, Inc.20190220A7.004.252.222.332.031.92
ETTXEntasis Ther20190220A581.59113.0487.6687.6625.3825.38
EUDGWisdomTree E20190220ETF30.8439.0032.5241.586.48-2.58
EUDVProShares MS20190220ETF30.6426.0023.8626.002.150.00
EUFNiShares MSCI20190220ETF5.474.392.422.651.971.74
EUMProShares Tr20190220ETF5.385.140.911.304.233.84
EUMViShares Edge20190220ETF15.9823.7923.5823.580.210.21
EURLDirexion Dai20190220ETF12.529.727.607.882.121.83
EURNEURONAV NV20190220A18.459.814.785.275.034.55
EURZXtrackers Eu20190220ETF141.7818.9228.3828.38-9.45-9.45
EUSAiShares MSCI20190220ETF7.233.932.602.461.331.48
EUSCWisdomTree E20190220ETF14.7911.3210.9710.560.350.76
EVEaton Vance20190220A4.338.253.604.174.654.08
EVAEnviva Partn20190220A48.8026.4426.3525.420.091.02
EVBGEverbridge,20190220A28.3620.66-8.684.2929.3416.37
EVBNEvans Bancor20190220A189.19207.2290.4893.44116.73113.78
EVCEntravision20190220A31.0419.3810.3712.299.017.09
EVEREverQuote, I20190220A166.0875.0138.3138.4236.7036.59
EVFMEvofem Biosc20190220A307.4575.7265.8565.999.879.73
EVGNEVOGENE LTD.20190220A1114.96372.154.3537.60367.80334.55
EVHEvolent Heal20190220A10.7127.1222.2923.234.853.92
EVIEVI Industri20190220A220.77132.46112.02119.3420.4413.12
EVKEver-Glory I20190220A1519.201106.571106.571106.570.000.00
EVLOEvelo Biosci20190220A229.05142.4167.3871.6475.0370.77
EVOKEvoke Pharma20190220A122.5698.8240.1561.0058.6737.82
EVOLEvolving Sys20190220A118.8869.4019.4019.4050.0050.00
EVOPEVO Payments20190220A51.8730.965.566.2725.4024.70
EVREvercore Inc20190220A13.434.411.621.932.792.48
EVRGEvergy, Inc.20190220A4.675.171.031.294.143.88
EVRIEveri Holdin20190220A14.8312.363.496.268.886.11
EVTCEVERTEC, INC20190220A10.3210.487.378.203.142.36
EVXVanEck Vecto20190220ETF24.7614.0814.0114.000.070.07
EWEdwards Life20190220A6.472.860.911.331.961.53
EWAiShares MSCI20190220ETF4.746.742.392.454.354.28
EWBCEast-West Ba20190220A7.983.010.360.682.652.33
EWCiShares MSCI20190220ETF3.603.380.951.322.432.06
EWCOInvesco Exch20190220ETF23.5812.5010.9111.761.590.74
EWDiShares MSCI20190220ETF4.313.701.501.712.211.99
EWGiShares MSCI20190220ETF3.703.291.271.702.011.59
EWGSiShares MSCI20190220ETF34.2726.7424.1524.152.592.59
EWHiShares MSCI20190220ETF3.903.451.761.961.681.49
EWIiShares MSCI20190220ETF3.802.721.771.770.950.95
EWJiShares MSCI20190220ETF1.831.610.770.890.840.72
EWKiShares MSCI20190220ETF17.159.347.538.301.811.04
EWLiShares MSCI20190220ETF2.922.350.310.362.041.99
EWMiShares MSCI20190220ETF3.322.982.521.750.461.23
EWMCInvesco S&P20190220ETF19.3911.4011.3111.310.090.09
EWNiShares MSCI20190220ETF3.432.591.741.920.850.67
EWOiShares MSCI20190220ETF46.7631.1229.1129.242.011.88
EWPiShares MSCI20190220ETF3.522.791.752.101.050.70
EWQiShares MSCI20190220ETF3.452.510.541.591.970.92
EWREInvesco S&P20190220ETF22.5016.9817.0417.04-0.06-0.06
EWSiShares MSCI20190220ETF4.173.792.142.311.651.48
EWSCInvesco S&P20190220ETF45.2619.6519.8119.65-0.160.00
EWTiShares MSCI20190220ETF2.992.341.041.211.301.13
EWUiShares MSCI20190220ETF3.072.660.660.922.011.75
EWUSiShares MSCI20190220ETF63.8049.5645.5248.394.041.17
EWVProShares Tr20190220ETF66.5388.0080.1083.537.904.47
EWWiShares MSCI20190220ETF2.362.150.400.591.751.56
EWXSPDR S&P Eme20190220ETF9.159.118.378.000.741.11
EWYiShares MSCI20190220ETF1.571.370.350.691.020.69
EWZiShares MSCI20190220ETF2.263.762.312.191.461.59
EWZSiShares MSCI20190220ETF56.8636.0323.5721.2412.4714.79
EXASExact Scienc20190220A10.8610.974.564.266.426.71
EXCExelon Corpo20190220A2.1112.910.130.8212.8112.13
EXELExelixis Inc20190220A5.185.541.302.074.243.47
EXFOEXFO INC.20190220A95.04156.39-133.25-144.08289.65300.48
EXIiShares Glob20190220ETF32.1120.6620.5620.140.090.52
EXKEndeavour Si20190220A39.3134.034.776.4429.2327.53
EXLSExlService H20190220A22.6438.71-23.28-20.3661.9959.07
EXPEagle Materi20190220A10.303.60-0.070.683.672.91
EXPDExpeditors I20190220A3.264.13-1.62-4.785.768.91
EXPEExpedia Grou20190220A4.284.053.675.470.37-1.42
EXPIeXp World Ho20190220A92.3454.2534.8835.1719.3719.08
EXPOExponent Inc20190220A23.7327.819.446.2818.3721.54
EXPRExpress, Inc20190220A19.7215.806.077.809.737.99
EXRExtra Space20190220A4.562.020.650.871.371.15
EXTNExterran Cor20190220A24.709.712.122.927.596.79
EXTRExtreme Netw20190220A12.519.300.993.958.315.36
EYENational Vis20190220A16.7014.703.88-0.1910.8314.92
EYEGEyegate Phar20190220A202.65189.47150.78153.5538.6935.92
EYENEyenovia, In20190220A173.53119.9884.4292.4135.5627.56
EYESSecond Sight20190220A154.72205.00123.49119.3781.5185.63
EYLDCambria Emer20190220ETF45.9251.9862.5467.85-10.56-15.87
EYPTEyePoint Pha20190220A74.8641.5725.3421.1516.2320.42
EZAiShares MSCI20190220ETF8.505.172.783.152.402.04
EZJProShares Ul20190220ETF159.51
EZMWisdomTree U20190220ETF6.554.763.043.571.731.19
EZPWEzcorp Inc20190220A13.029.943.294.246.655.70
EZUiShare MSCI20190220ETF2.622.171.471.640.680.52
FFord Motor C20190220A11.209.395.645.873.753.52
FAARFirst Trust20190220ETF58.7557.9055.2355.232.672.67
FABFirst Trust20190220ETF31.2015.908.958.956.946.94
FADFirst Trust20190220ETF25.8614.9912.4012.842.592.15
FAFFirst Americ20190220A6.812.921.161.401.761.52
FALNiShares Fall20190220ETF29.2913.3913.4713.39-0.080.00
FAMIFarmmi, Inc.20190220A189.9094.7743.8445.4050.9249.37
FANFirst Trust20190220ETF17.2715.2415.3115.33-0.07-0.10
FANGDiamondback20190220A9.079.627.536.332.093.28
FARMFarmer Bros20190220A45.4623.7016.4517.657.246.04
FAROFaro Technol20190220A70.8546.2324.0228.7122.2117.52
FASDirexion Dai20190220ETF5.413.540.380.853.172.69
FASTFastenal Co20190220A2.842.63-0.070.282.702.35
FATFAT Brands I20190220A867.83436.23403.79439.1232.43-2.89
FATEFate Therape20190220A33.6716.205.676.7110.539.49
FAUSFirst Trust20190220ETF49.98
FAZDirexion Dai20190220ETF10.569.103.503.985.585.11
FBFacebook, In20190220A1.882.740.030.812.711.93
FBCFlagstar Ban20190220A12.575.892.622.983.282.92
FBGXUBS AG FI En20190220ETN87.6746.1017.2536.5728.859.52
FBHSFORTUNE BRAN20190220A4.452.300.420.521.881.79
FBIOFortress Bio20190220A85.4274.5967.7668.956.835.63
FBIZFirst Busine20190220A373.66183.55156.48167.4027.0616.14
FBKFB Financial20190220A36.2013.215.133.658.089.55
FBMFoundation B20190220A32.5614.626.708.657.925.97
FBMSFirst Bancsh20190220A87.0622.620.9912.5321.6310.10
FBNCFirst Bancor20190220A19.9917.212.752.8914.4614.32
FBNDFidelity Tot20190220ETF3.173.033.072.84-0.040.19
FBPFirst BanCor20190220A8.876.452.563.113.893.33
FBSSFauquier Ban20190220A66.49200.87200.87200.870.000.00
FBTFirst Trust20190220ETF9.025.373.483.771.891.60
FBZFirst Trust20190220ETF79.6834.6328.7826.375.858.26
FCFranklin Cov20190220A96.1243.4525.1121.7918.3421.65
FCAFirst Trust20190220ETF119.0071.1857.0370.7114.140.47
FCALFirst Trust20190220ETF27.739.879.879.870.000.00
FCANFirst Trust20190220ETF19.8311.2011.2011.200.000.00
FCAPFirst Capita20190220A305.6390.4872.6775.4317.8115.04
FCAUFIAT CHRYSLE20190220A6.655.231.461.583.763.64
FCBCFirst Commun20190220A35.2930.488.258.6522.2321.83
FCBPFirst Choice20190220A70.94130.55125.27126.735.293.83
FCCOFirst Commun20190220A692.66209.68198.39206.3911.283.29
FCCY1st Constitu20190220A236.2773.1952.0648.0821.1325.11
FCEFFirst Trust20190220ETF43.6631.9531.9531.950.000.00
FCELFuelCell Ene20190220A56.9081.8857.0361.6924.9020.19
FCFFirst Common20190220A7.545.922.632.963.292.97
FCFSFirstCash, I20190220A16.344.203.211.910.992.30
FCGFirst Trust20190220ETF6.715.221.962.093.263.13
FCNFTI Consulti20190220A14.494.051.932.212.121.84
FCNCAFirst Citize20190220A43.5020.3014.8816.325.423.98
FCOMFidelity MSC20190220ETF9.377.895.735.652.162.24
FCORFidelity Cor20190220ETF4.9714.280.530.6013.7513.68
FCPTFour Corners20190220A9.714.281.152.613.131.67
FCTRFirst Trust20190220ETF22.2116.8013.3913.393.413.41
FCVTFirst Trust20190220ETF10.063.652.502.501.141.15
FCXFreeport-McM20190220A7.456.980.381.026.605.96
FDBCFidelity D &20190220A321.11225.51225.51225.510.000.00
FDDFirst Trust20190220ETF8.547.255.495.951.761.30
FDEFFirst Defian20190220A34.4117.407.498.279.929.13
FDHYFidelity Hig20190220ETF22.8833.7631.2431.372.532.39
FDISFidelity MSC20190220ETF5.058.398.077.950.320.44
FDIVFirst Trust20190220ETF13.106.385.625.620.750.75
FDLFirst Trust20190220ETF3.533.082.923.000.160.09
FDLOFidelity Low20190220ETF11.217.975.976.032.001.93
FDMFirst Trust20190220ETF10.1412.3912.8512.98-0.45-0.58
FDMOFidelity Mom20190220ETF17.5912.772.9411.669.831.11
FDNFirst Trust20190220ETF2.952.310.781.221.531.09
FDPFresh Del Mo20190220A18.1415.410.265.2815.1510.14
FDRRFidelity Div20190220ETF13.379.028.088.110.940.91
FDSFactset Rese20190220A13.345.512.352.713.162.80
FDTFirst Trust20190220ETF12.329.278.949.050.330.22
FDTSFirst Trust20190220ETF69.6926.7226.7226.720.000.00
FDUSFidus Invest20190220A17.8016.243.605.2412.6311.00
FDVVFidelity Hig20190220ETF21.9018.1315.8316.032.302.09
FDXFedEx Corpor20190220A3.712.391.290.991.101.40
FEFirstEnergy20190220A5.563.821.381.972.441.86
FEIMFrequency El20190220A569.79287.33287.99287.37-0.66-0.04
FELEFranklin Ele20190220A22.6410.434.194.916.255.52
FEMFirst Trust20190220ETF11.044.944.764.520.190.42
FEMBFirst Trust20190220ETF10.8011.5410.8111.290.730.24
FEMSFirst Trust20190220ETF56.5113.4313.0213.170.410.26
FENCFennec Pharm20190220A177.06119.4478.6878.4640.7740.98
FENYFidelity MSC20190220ETF5.894.65-0.010.544.664.11
FEPFirst Trust20190220ETF8.686.135.115.561.020.57
FETFORUM ENERGY20190220A15.8812.835.916.256.926.58
FEULCredit Suiss20190220ETN84.7684.8984.8984.890.000.00
FEUZFirst Trust20190220ETF89.8134.9134.9134.910.000.00
FEXFirst Trust20190220ETF3.843.422.362.491.050.93
FEYEFireEye, Inc20190220A6.108.161.934.736.243.45
FEZSPDR EURO ST20190220ETF2.782.511.291.571.210.94
FFFuture Fuel20190220A18.629.254.063.435.195.82
FFBCFirst Financ20190220A10.0410.031.501.558.538.48
FFBWFFBW, Inc. C20190220A88.2387.4140.4881.2746.936.14
FFEUBarclays ETN20190220ETN42.9529.7020.3126.249.393.46
FFGFBL Financia20190220A53.7825.2320.8020.894.434.35
FFHGFormula Foli20190220ETF49.1013.8313.2714.570.56-0.74
FFHLFuwei Films20190220A322.95195.69140.07146.8255.6148.87
FFICFlushing Fin20190220A31.3815.721.511.5714.2114.15
FFINFirst Financ20190220A11.594.531.051.343.483.19
FFIUUVA Unconstr20190220ETF399.51
FFIVF5 Networks20190220A6.502.660.530.672.131.99
FFNWFirst Financ20190220A101.8456.2536.7041.9619.5514.29
FFRFirst Trust20190220ETF49.2727.7922.5130.935.28-3.14
FFSGFormulaFolio20190220ETF38.2526.6323.8024.842.831.78
FFTGFormulaFolio20190220ETF49.7716.8920.5817.08-3.68-0.19
FFTIFormulaFolio20190220ETF37.6719.4919.4919.490.000.00
FFTYInnovator IB20190220ETF8.755.725.235.440.500.28
FFWMFirst Founda20190220A17.009.326.146.373.182.95
FGFGL Holdings20190220A13.2910.913.493.877.417.04
FGBIFIRST GUARAN20190220A199.8983.0478.4578.454.594.59
FGDFirst Trust20190220ETF14.986.616.506.490.110.12
FGENFibroGen, In20190220A18.6513.35-0.382.0713.7311.28
FGMFirst Trust20190220ETF60.2651.2651.2051.200.060.06
FHBFirst Hawaii20190220A6.085.060.250.564.814.50
FHKFirst Trust20190220ETF75.7744.8244.8244.820.000.00
FHLCFidelity MSC20190220ETF5.048.531.711.676.826.86
FHNFirst Horizo20190220A6.465.152.132.553.022.59
FIFRANKS INTER20190220A15.9613.017.578.135.444.88
FIBKFirst Inters20190220A13.068.224.835.553.392.67
FIBRiShares Edge20190220ETF26.9413.2312.9413.230.290.00
FICOFair Isaac C20190220A16.026.663.123.733.542.94
FIDFirst Trust20190220ETF158.26108.49-14.23111.71122.72-3.22
FIDIFidelity Int20190220ETF42.6324.0223.8523.850.170.17
FIDUFidelity MSC20190220ETF4.624.643.353.701.300.95
FIEEFI Enhanced20190220ETN112.9880.3880.0280.250.360.13
FIHDUBS AG FI En20190220ETN64.4236.0331.1333.084.912.96
FILLiShares MSCI20190220ETF54.3138.3239.4037.28-1.081.04
FINXGlobal X Fun20190220ETF27.1019.308.499.0510.8210.25
FISFidelity Nat20190220A2.931.360.080.631.280.73
FISIFinancial In20190220A43.3720.0212.0611.117.968.92
FISVFiserv Inc20190220A2.173.511.020.902.492.61
FITFitbit, Inc.20190220A15.3211.876.736.995.124.85
FITBFifth Third20190220A3.643.49-0.040.653.532.84
FIVAFidelity Int20190220ETF38.2626.73-26.61-26.6253.3453.35
FIVEFive Below,20190220A10.8910.814.223.636.597.18
FIVNFIVE9, INC.20190220A23.8818.298.3911.559.916.74
FIWFirst Trust20190220ETF16.649.538.588.640.950.89
FIXComfort Syst20190220A13.525.310.301.165.004.15
FIXDFirst Trust20190220ETF10.346.766.606.690.160.08
FIXXHomology Med20190220A141.0295.3028.0234.7667.2860.54
FIYYBarclays ETN20190220ETN53.0936.1035.6935.620.420.48
FIZZNational Bev20190220A19.9211.542.003.509.548.04
FJPFirst Trust20190220ETF36.2213.2012.8513.180.350.01
FKOFirst Trust20190220ETF161.09
FKUFirst Trust20190220ETF106.1619.1919.1919.190.000.00
FLFoot Locker,20190220A3.431.920.980.860.931.06
FLAGFLAG-Forensi20190220ETF70.5834.8313.6834.1921.150.64
FLAUFranklin FTS20190220ETF16.43
FLAXFranklin FTS20190220ETF40.1615.0915.0915.090.000.00
FLBLFranklin Lib20190220ETF30.421.521.521.520.000.00
FLBRFranklin FTS20190220ETF40.8627.1027.1027.100.000.00
FLCAFranklin FTS20190220ETF20.52
FLCHFranklin FTS20190220ETF55.9032.9729.3429.343.633.63
FLCOFranklin Lib20190220ETF27.957.057.057.050.000.00
FLDMFluidigm Cor20190220A14.3011.044.705.226.355.83
FLDRFidelity Low20190220ETF4.063.222.492.490.730.73
FLEEFranklin FTS20190220ETF11.576.52-5.60-14.3412.1320.87
FLEHFranklin FTS20190220ETF28.47
FLEXFlex Ltd. Or20190220A9.758.182.413.235.764.94
FLFRFranklin FTS20190220ETF14.5512.6612.6612.660.000.00
FLGBFranklin FTS20190220ETF8.915.164.154.151.011.01
FLGECredit Suiss20190220ETN33.2824.8325.2224.26-0.390.57
FLGRFranklin FTS20190220ETF9.3774.2574.2574.250.000.00
FLGTFulgent Gene20190220A492.31161.5837.3437.34124.24124.24
FLHKFranklin FTS20190220ETF28.1823.9722.3722.371.601.60
FLHYFranklin Lib20190220ETF30.693.953.953.950.000.00
FLIAFranklin Lib20190220ETF37.890.00
FLICFirst of Lon20190220A28.6415.987.125.978.8610.01
FLINFranklin FTS20190220ETF108.2953.8753.8753.870.000.00
FLIRFlir Systems20190220A4.005.770.150.465.625.31
FLIYFranklin FTS20190220ETF14.415.785.785.780.000.00
FLJHFranklin FTS20190220ETF55.4416.402.202.2014.2014.20
FLJPFranklin FTS20190220ETF14.8020.5720.5720.570.000.00
FLKRFranklin FTS20190220ETF61.8527.8327.3227.320.510.51
FLLFull House R20190220A265.56194.7098.9398.0495.7796.66
FLLAFranklin FTS20190220ETF92.0114.6914.6914.690.000.00
FLLVFranklin Lib20190220ETF275.43497.72497.72497.720.000.00
FLMFirst Trust20190220ETF32.7525.2221.3521.353.873.87
FLMBFranklin Lib20190220ETF40.448.398.398.390.000.00
FLMIFranklin Lib20190220ETF29.9512.8912.8912.890.000.00
FLMNFalcon Miner20190220A63.6052.3325.3528.5726.9823.77
FLMXFranklin FTS20190220ETF54.4840.7441.1540.74-0.410.00
FLNFirst Trust20190220ETF62.5036.9436.9436.940.000.00
FLNTFluent, Inc.20190220A43.5430.4820.8122.259.678.23
FLOFlowers Food20190220A5.014.020.941.223.082.80
FLOTiShares Floa20190220ETF1.981.541.331.410.220.14
FLOWSPX FLOW, In20190220A20.896.733.022.773.713.96
FLQDFranklin Lib20190220ETF41.8024.2527.8027.80-3.54-3.54
FLQEFranklin Lib20190220ETF22.4110.6310.6310.630.000.00
FLQGFranklin Lib20190220ETF51.63
FLQHFranklin Lib20190220ETF27.3210.2610.2610.260.000.00
FLQLFranklin Lib20190220ETF8.645.585.585.580.000.00
FLQMFranklin Lib20190220ETF25.885.305.735.40-0.43-0.10
FLQSFranklin Lib20190220ETF16.956.338.618.61-2.27-2.27
FLRFluor Corpor20190220A5.894.051.841.792.212.27
FLRNSPDR Bloombe20190220ETF3.342.151.982.080.170.07
FLRTPacific Glob20190220ETF95.7199.6599.6599.650.000.00
FLRUFranklin FTS20190220ETF61.9562.7362.2262.220.510.51
FLSFlowserve Co20190220A5.772.761.311.281.451.48
FLSAFranklin FTS20190220ETF103.6023.4123.4123.410.000.00
FLSWFranklin FTS20190220ETF94.7187.6487.6487.640.000.00
FLTFleetCor Tec20190220A7.283.001.652.041.340.96
FLTBFidelity Lim20190220ETF8.05135.99135.99135.990.000.00
FLTRVanEck Vecto20190220ETF4.834.223.903.900.320.32
FLTWFranklin FTS20190220ETF121.8852.5052.5052.500.000.00
FLWS1-800-FLOWER20190220A21.8423.556.6612.6816.8810.87
FLXNFlexion Ther20190220A31.3021.011.625.7319.3915.28
FLXSFlexsteel In20190220A108.1181.4045.7740.3435.6341.06
FLZAFranklin FTS20190220ETF34.1439.4643.8742.49-4.41-3.03
FMiShares MSCI20190220ETF20.5519.7215.2716.324.453.41
FMAOFarmers & Me20190220A120.6865.9958.5157.327.488.67
FMATFidelity MSC20190220ETF5.933.973.243.260.730.71
FMBFirst Trust20190220ETF10.874.144.013.950.130.19
FMBHFirst Mid Ba20190220A103.7354.4740.5142.0913.9612.38
FMBIFirst Midwes20190220A6.504.760.400.624.374.15
FMCFMC Corporat20190220A6.353.151.651.781.501.37
FMCIForum Merger20190220A50.63
FMFFirst Trust20190220ETF22.7126.2826.2826.280.000.00
FMHIFirst Trust20190220ETF49.9420.9220.7820.780.150.15
FMKFirst Trust20190220ETF34.3534.0734.0734.070.000.00
FMNBFarmers Nati20190220A64.6923.4816.1216.667.366.82
FNFabrinet20190220A12.675.531.342.694.202.83
FNBF.N.B. Corp20190220A8.217.112.633.144.483.97
FNCBFNCB Bancorp20190220A56.3413.469.8510.713.612.75
FNCLFidelity MSC20190220ETF3.493.481.220.952.262.53
FNDFloor & Deco20190220A8.053.770.371.223.402.55
FNDASchwab Funda20190220ETF5.813.182.322.400.860.78
FNDBSchwab Funda20190220ETF12.258.888.238.370.650.51
FNDCSchwab Funda20190220ETF12.316.026.094.79-0.081.23
FNDESchwab Funda20190220ETF7.115.983.224.672.761.32
FNDFSchwab Funda20190220ETF5.003.153.163.32-0.01-0.18
FNDXSchwab Funda20190220ETF4.614.207.953.97-3.750.22
FNFFidelity Nat20190220A3.612.922.612.420.320.51
FNGDMicroSectors20190220ETN26.138.949.246.95-0.301.99
FNGOMicroSectors20190220ETN297.68299.19299.19299.190.000.00
FNGUMicroSectors20190220ETN15.749.977.348.612.631.36
FNGZMicroSectors20190220ETN47.74153.95153.83153.830.120.12
FNHCFedNat Holdi20190220A41.1222.776.366.6816.4116.09
FNIFirst Trust20190220ETF9.2419.6913.8514.305.845.39
FNJNFinjan Holdi20190220A70.56155.0672.79111.0882.2843.98
FNKFirst Trust20190220ETF45.5015.0312.8212.822.212.21
FNKOFunko, Inc.20190220A20.9422.8910.7211.9412.1710.95
FNLCFirst Bancor20190220A71.9245.9943.8943.892.102.09
FNVFranco-Nevad20190220A5.203.030.160.662.872.37
FNWBFirst Northw20190220A141.2551.5842.3744.709.226.88
FNXFirst Trust20190220ETF8.366.154.945.611.210.54
FNYFirst Trust20190220ETF34.6526.8925.1326.451.770.44
FOCSFocus Financ20190220A56.2121.3710.3911.3410.9810.04
FOEFerro Corpor20190220A13.176.801.321.765.485.04
FOLDAmicus Thera20190220A10.029.090.110.438.988.67
FONRFonar Corpor20190220A169.49129.18125.93117.863.2411.31
FORForestar Gro20190220A55.8528.178.849.9719.3218.20
FORDForward Indu20190220A247.95163.81120.81116.9043.0146.91
FORKFuling Globa20190220A134.76257.50217.60225.2439.9032.25
FORMFormFactor I20190220A12.7013.502.453.7011.059.80
FORRForrester Re20190220A54.3519.036.548.5012.4910.53
FOSLFossil Group20190220A12.8313.093.756.329.346.78
FOXFox Corporat20190220A2.001.981.291.030.690.95
FOXAFox Corporat20190220A1.992.501.601.700.900.80
FOXFFox Factory20190220A21.5311.003.344.187.666.82
FPAFirst Trust20190220ETF146.6269.5967.3269.652.27-0.06
FPACFar Point Ac20190220A57.4719.35-16.98-16.9836.3336.33
FPAYFlexShopper,20190220A136.5681.7351.2464.3630.4917.37
FPEFirst Trust20190220ETF5.292.662.632.630.020.02
FPEIFirst Trust20190220ETF8.318.818.638.630.180.18
FPHFive Point H20190220A35.8116.874.512.2312.3614.64
FPIFarmland Par20190220A29.6620.0313.9012.436.137.60
FPRXFive Prime T20190220A27.2315.874.164.1411.7211.73
FPXFirst Trust20190220ETF4.313.402.262.591.140.81
FPXEFirst Trust20190220ETF19.57
FPXIFirst Trust20190220ETF73.9761.7752.5052.509.269.26
FQALFidelity Qua20190220ETF14.336.785.586.571.200.21
FRFirst Indust20190220A5.553.060.460.742.602.31
FRAKVanEck Vecto20190220ETF40.6323.3418.0520.365.292.98
FRANFrancesca''s20190220A77.3086.8855.3059.6931.5727.19
FRBAFirst Bank20190220A56.5034.3134.2534.250.060.06
FRBKRepublic Fir20190220A26.3020.317.537.8112.7912.51
FRCFirst Republ20190220A5.482.641.041.321.601.32
FRDFriedman Ind20190220A210.2477.1253.3656.6123.7620.51
FRELFidelity MSC20190220ETF5.864.642.722.501.922.14
FRGIFiesta Resta20190220A22.5627.46-0.290.9727.7526.49
FRIFirst Trust20190220ETF5.664.664.343.870.330.80
FRLGLarge Cap Gr20190220ETN59.9256.0455.3655.360.670.67
FRMEFirst Mercha20190220A17.535.551.972.573.582.98
FROFrontline Lt20190220A17.5114.247.868.416.385.83
FRPHFRP Holdings20190220A111.0873.0753.1554.8719.9218.20
FRPTFreshpet, In20190220A33.3613.489.709.633.783.85
FRTFederal Real20190220A7.952.510.591.061.921.46
FRTAForterra, In20190220A58.2448.7328.3727.5820.3521.15
FSBFranklin Fin20190220A27.8913.126.494.816.638.31
FSBCFSB Bancorp,20190220A190.9888.3877.1176.2311.2612.14
FSCTForeScout Te20190220A16.2120.865.995.9014.8714.96
FSFGFirst Saving20190220A188.5682.4481.6481.640.800.80
FSIFlexible Sol20190220A153.1458.5660.7060.70-2.14-2.14
FSKFS KKR Capit20190220A15.4513.8910.8610.993.032.89
FSLRFirst Solar,20190220A6.804.821.672.163.152.66
FSMFORTUNA Silv20190220A25.5822.1611.9911.9810.1510.13
FSMBFirst Trust20190220ETF24.9724.6924.6924.690.000.00
FSPFranklin Str20190220A17.4111.917.277.864.644.05
FSSFederal Sign20190220A13.455.084.964.920.120.15
FSTAFidelity MSC20190220ETF4.146.563.99-0.772.577.33
FSTRFoster (Lb)20190220A66.7438.2818.1117.2020.1721.08
FSVFirstService20190220A23.7012.00-3.51-3.6615.5215.67
FSZFirst Trust20190220ETF37.2730.688.668.6222.0222.07
FTAFirst Trust20190220ETF3.432.892.612.700.270.19
FTACFinTech Acqu20190220A115.24149.1638.06111.97111.1137.19
FTAGFirst Trust20190220ETF77.3978.3078.3078.300.000.00
FTAIFortress Tra20190220A20.049.164.705.214.463.95
FTCFirst Trust20190220ETF4.552.682.803.04-0.12-0.36
FTCHFarfetch Lim20190220A26.227.875.446.012.431.86
FTCSFirst Trust20190220ETF2.751.721.171.650.550.07
FTDRfrontdoor, i20190220A31.0854.9410.3410.7944.6044.15
FTECFidelity MSC20190220ETF3.032.462.102.040.360.42
FTEKFuel Tech, I20190220A231.12157.15110.64110.6346.5146.52
FTFTFuture FinTe20190220A367.22190.58117.85120.6872.7369.90
FTGCFirst Trust20190220ETF11.197.177.097.090.090.09
FTHIFirst Trust20190220ETF18.968.034.334.333.703.70
FTITechnipFMC p20190220A4.093.470.961.112.512.36
FTKFlotek Indus20190220A32.7422.7510.5910.9612.1311.77
FTLBFirst Trust20190220ETF13.726.546.546.540.000.00
FTLSFirst Trust20190220ETF9.6210.0510.199.85-0.140.21
FTNTFortinet, In20190220A3.783.800.760.593.043.21
FTRFrontier Com20190220A37.4928.4513.0811.3515.3517.08
FTRIFirst Trust20190220ETF96.26106.98102.29102.294.694.69
FTSFortis Inc.20190220A3.022.690.02-0.052.672.74
FTSDFranklin Lib20190220ETF9.765.885.855.850.030.03
FTSIFTS Internat20190220A43.4016.1511.499.494.666.66
FTSLFirst Trust20190220ETF2.382.932.262.310.670.61
FTSMFirst Trust20190220ETF1.691.251.211.210.010.01
FTVFortive Corp20190220A3.3418.9118.2518.340.680.57
FTXDFirst Trust20190220ETF27.8015.360.200.2015.1615.16
FTXGFirst Trust20190220ETF71.6862.1462.1462.140.000.00
FTXHFirst Trust20190220ETF83.4586.1886.1886.180.000.00
FTXLFirst Trust20190220ETF46.5623.8119.2619.824.554.00
FTXNFirst Trust20190220ETF60.1043.0043.0043.000.000.00
FTXOFirst Trust20190220ETF4.883.601.241.712.351.89
FTXRFirst Trust20190220ETF13.2315.3415.3315.780.01-0.43
FUDE-TRACS UBS20190220ETN126.3936.6936.6936.690.000.00
FUEAB Svensk Ek20190220ETN2456.141657.39-963.18-963.182620.572620.57
FULH.B. Fuller20190220A11.384.451.601.832.852.61
FULTFulton Finan20190220A6.396.620.500.616.126.02
FUMBFirst Trust20190220ETF34.9527.9227.9227.920.000.00
FUNCedar Fair,20190220A17.527.022.083.624.953.42
FUNCFirst United20190220A151.9066.7062.9154.973.8011.74
FUNDSprott Focus20190220A28.2935.8329.9333.075.902.76
FUSBFirst US Ban20190220A129.8885.6678.2975.937.379.73
FUTProShares Ma20190220ETF18.5317.5617.5617.560.000.00
FUTYFidelity MSC20190220ETF4.2010.225.645.004.585.22
FUVArcimoto, In20190220A150.98122.7393.4997.5429.2425.20
FVFirst Trust20190220ETF8.236.035.865.890.180.15
FVALFidelity Val20190220ETF18.8022.6315.9815.906.656.73
FVCFirst Trust20190220ETF26.0820.4520.0720.070.380.38
FVCBFVCBankcorp,20190220A340.6146.9646.7846.710.190.26
FVDFirst Trust20190220ETF3.272.822.132.250.690.57
FVEFive Star Se20190220A275.57191.36181.20185.8710.165.49
FVLFirst TrustV20190220ETF24.3113.0813.2113.04-0.130.03
FWDBAdvisorShare20190220ETF48.5627.6127.6127.610.000.00
FWONALiberty Medi20190220A22.7810.484.965.625.504.85
FWONKLiberty Medi20190220A9.195.162.64-0.652.525.81
FWRDForward Air20190220A17.9630.947.740.1623.2030.78
FXDFirst Trust20190220ETF6.054.143.683.820.460.32
FXGFirst Trust20190220ETF4.564.011.993.612.010.40
FXHFirst Trust20190220ETF5.413.402.212.661.190.74
FXIiShares Chin20190220ETF2.303.091.481.751.621.34
FXLFirst Trust20190220ETF4.153.202.623.150.580.05
FXNFirst Trust20190220ETF8.1510.229.079.261.160.97
FXOFirst Trust20190220ETF4.504.043.152.150.891.89
FXPProShares Ul20190220ETF4.043.430.640.902.792.54
FXRFirst Trust20190220ETF5.122.642.302.630.330.01
FXUFirst Trust20190220ETF4.663.541.812.061.731.48
FXZFirst Trust20190220ETF6.9814.4414.3413.900.100.54
FYCFirst Trust20190220ETF11.975.644.764.940.880.70
FYLDCambria Fore20190220ETF19.6927.1616.6016.1410.5511.01
FYTFirst Trust20190220ETF33.9320.7119.4719.651.241.06
FYXFirst Trust20190220ETF9.645.184.694.950.490.23
GGENPACT LIMI20190220A4.523.20-0.250.123.453.08
GAACambria Glob20190220ETF29.1614.9212.1011.162.823.76
GABCGerman Ameri20190220A29.6224.059.399.9314.6714.12
GAIAGaia, Inc. C20190220A42.3132.47-3.87-0.9236.3433.39
GALSPDR SSgA Gl20190220ETF36.3126.5826.5826.600.00-0.02
GALTGalectin The20190220A33.9022.677.089.6215.5913.09
GAMRETFMG Video20190220ETF27.3112.5413.1411.62-0.590.92
GARSGarrison Cap20190220A44.9449.6942.2242.637.477.06
GASSStealthGas,20190220A54.0537.4133.3833.804.033.62
GATXGATX Corpora20190220A15.856.052.743.023.313.03
GAZiPath Series20190220ETN138.45114.82114.82114.820.000.00
GBCIGlacier Banc20190220A13.5518.05-1.81-1.4719.8619.52
GBDCGolub Capita20190220A10.559.135.825.763.313.36
GBFiShares Gove20190220ETF15.8010.2410.7210.29-0.47-0.05
GBILGoldman Sach20190220ETF1.331.061.451.45-0.39-0.39
GBLGAMCO Invest20190220A94.6844.3520.5125.6523.8418.70
GBLIGlobal Indem20190220A284.91189.19154.22163.7934.9725.40
GBRNew Concept20190220A150.00108.8384.0292.7824.8216.06
GBTGlobal Blood20190220A22.5515.226.687.858.547.37
GBXThe Greenbri20190220A17.747.443.223.744.223.70
GCAPGain Capital20190220A26.6818.841.321.3517.5117.49
GCBCGreene Count20190220A252.94161.78161.78161.780.000.00
GCEClaymore/Rob20190220ETN1629.32
GCIGannett Co.,20190220A11.7511.66-0.844.9712.526.71
GCOGenesco Inc.20190220A16.978.201.492.976.715.23
GCOWPacer Global20190220ETF43.4025.8325.3725.380.460.45
GCPGCP Applied20190220A13.204.901.502.053.412.85
GDGeneral Dyna20190220A4.592.250.460.601.791.65
GDDYGoDaddy Inc20190220A5.183.411.001.222.412.19
GDENGolden Enter20190220A35.2018.332.942.8015.3915.53
GDMAGadsden Dyna20190220ETF19.0013.8314.2413.83-0.420.00
GDOTGreen Dot Co20190220A9.784.501.892.062.612.44
GDPGoodrich Pet20190220A200.31107.2693.4892.8513.7814.41
GDVDPrincipal Ac20190220ETF53.6212.2212.1612.160.060.06
GDXVanEck Vecto20190220ETF4.264.581.522.103.062.48
GDXJVanEck Vecto20190220ETF2.903.201.161.162.052.05
GEGeneral Elec20190220A9.928.355.856.032.502.33
GECGreat Elm Ca20190220A273.88169.62146.50155.1923.1114.43
GECCGreat Elm Ca20190220A32.1145.9023.8524.3722.0521.53
GEFGreif, Inc.20190220A21.928.331.423.276.905.06
GEFBGreif, Inc.20190220A100.3034.0726.6828.357.405.73
GELGenesis Ener20190220A21.6313.408.059.045.344.36
GEMGoldman Sach20190220ETF13.437.977.207.470.770.50
GENGenesis Heal20190220A122.3079.4664.1065.9615.3613.50
GENCGencor Indus20190220A214.88148.49128.29128.3720.2020.12
GENYPrincipal Mi20190220ETF43.5521.5219.0620.002.461.52
GEOThe GEO Grou20190220A12.696.581.260.905.325.69
GEOSGeospace Tec20190220A83.9539.5812.9813.3026.6026.27
GERNGeron Corp20190220A66.9864.2118.4222.8245.7941.39
GESGuess?, Inc.20190220A12.055.891.992.343.903.55
GEVOGevo, Inc.20190220A100.1253.2730.2037.7123.0715.56
GFEDGuaranty Fed20190220A619.60330.15269.28330.1560.870.00
GFFGriffon Corp20190220A17.559.311.681.997.637.32
GFNGeneral Fina20190220A87.3957.0138.4241.4318.6015.58
GGGGraco Inc20190220A5.392.520.871.111.641.41
GHGuardant Hea20190220A43.1421.7514.7314.927.026.84
GHLGreenhill &20190220A15.287.622.752.774.874.85
GHMGraham Corpo20190220A378.86126.47118.47119.738.006.73
GHYBGoldman Sach20190220ETF15.6816.2516.2616.26-0.01-0.01
GHYGiShares US &20190220ETF18.0310.698.918.921.781.77
GIBCGI Inc.20190220A4.542.880.781.432.101.44
GIFIGulf Island20190220A72.6548.0030.4532.7617.5415.24
GIGBGoldman Sach20190220ETF12.4711.1711.1511.130.020.03
GIGMGigaMedia Lt20190220A56.0812.1113.0313.03-0.92-0.92
GIISPDR S&P Glo20190220ETF12.358.889.178.30-0.290.59
GIIIG-Iii Appare20190220A17.376.553.453.333.103.22
GILGildan Activ20190220A3.962.691.001.151.701.55
GILDGilead Scien20190220A1.691.61-0.080.241.691.38
GILTGilat Satell20190220A51.9357.5528.89-7.9328.6765.48
GISGeneral Mill20190220A2.262.220.920.791.311.44
GKOSGlaukos Corp20190220A27.087.995.606.652.391.34
GLADGladstone Ca20190220A24.3219.3611.2510.898.118.48
GLBSGlobus Marit20190220A211.31218.55212.26213.276.285.27
GLBYWisdomTree Y20190220ETF51.99
GLBZGlen Burnie20190220A215.10158.84158.84158.840.000.00
GLDDGreat Lakes20190220A33.1827.750.298.8327.4618.93
GLDICredit Suiss20190220ETF41.5820.6113.6013.607.027.02
GLGTD Holdings,20190220A154.60130.77124.73124.106.046.67
GLIBAGCI Liberty,20190220A13.905.842.633.073.212.77
GLMDGalmed Pharm20190220A95.2157.1021.9528.7435.1428.35
GLNGGolar LNG Lt20190220A10.415.15-0.170.365.324.79
GLOBGLOBANT S.A.20190220A17.799.632.842.946.796.69
GLOGGASLOG LTD20190220A10.997.315.085.022.232.29
GLOPGASLOG PARTN20190220A18.108.841.531.907.326.95
GLPGlobal Partn20190220A34.4622.0910.7913.8311.318.27
GLPIGaming and L20190220A4.074.550.451.084.093.47
GLREGreenlight C20190220A20.7219.792.604.1217.1915.67
GLTGlatfelter20190220A15.746.290.931.485.354.81
GLUUGlu Mobile I20190220A11.0210.773.494.537.286.24
GLWCorning Inco20190220A2.992.440.430.742.011.71
GLYCGlycoMimetic20190220A28.0520.7011.8413.408.867.30
GMGeneral Moto20190220A2.532.360.960.901.401.46
GMDAGamida Cell20190220A753.90576.96554.60566.6922.3610.27
GMEGameStop Cor20190220A9.146.973.664.073.312.90
GMEDGLOBUS MEDIC20190220A11.344.711.581.923.132.79
GMFSPDR S&P Eme20190220ETF32.1813.6114.3014.30-0.68-0.68
GMLPGolar LNG Pa20190220A20.7315.468.246.367.229.11
GMOGeneral Moly20190220A90.6689.1782.4283.566.755.61
GMOMCambria Glob20190220ETF28.2316.5616.4216.420.150.14
GMREGlobal Medic20190220A22.1713.751.445.8912.317.86
GMSGMS Inc.20190220A16.668.760.141.968.626.80
GNAFMicroSectors20190220ETN129.20181.41181.41181.410.000.00
GNCGNC Holdings20190220A35.0629.959.7110.6720.2419.28
GNCAGenocea Bios20190220A236.56176.98148.65144.3728.3332.62
GNEGENIE ENERGY20190220A37.4627.399.5711.1817.8216.21
GNKGENCO SHIPPI20190220A32.5318.014.755.2513.2712.77
GNLGlobal Net L20190220A7.215.912.562.903.353.02
GNMAiShares GNMA20190220ETF22.2019.1717.2617.311.911.86
GNMKGenMark Diag20190220A34.7643.9921.3424.4822.6719.51
GNPXGenprex, Inc20190220A603.84377.56375.13375.242.432.33
GNRSPDR S&P Glo20190220ETF9.974.923.704.081.230.84
GNRCGENERAC HOLD20190220A9.473.614.394.41-0.78-0.80
GNTXGentex Corp20190220A5.2711.490.210.5211.2811.00
GNTYGuaranty Ban20190220A146.7061.8448.6955.5013.156.34
GNUSGenius Brand20190220A173.9568.2848.1651.3020.1216.98
GNWGenworth Fin20190220A22.3217.139.4311.247.705.88
GOATVanEck Vecto20190220ETF72.1811.316.0410.965.270.35
GOAUUS Global GO20190220ETF56.8437.2436.7728.280.488.96
GOEXGlobal X Gol20190220ETF118.9580.0277.4277.422.602.60
GOGLGolden Ocean20190220A21.0418.427.558.6610.879.76
GOGOGogo Inc.20190220A24.5918.797.188.9411.619.83
GOLDBarrick Gold20190220A7.217.141.222.895.924.25
GOLFAcushnet Hol20190220A19.9741.899.009.0532.9032.85
GOODGladstone Co20190220A16.2110.461.714.138.756.34
GOOGAlphabet Inc20190220A4.953.650.911.212.742.44
GOOGLAlphabet Inc20190220A5.213.561.732.171.831.39
GOOSCanada Goose20190220A6.224.230.321.463.922.77
GOROGold Resourc20190220A20.9419.8615.0615.264.804.60
GOSSGossamer Bio20190220A82.0235.5732.3134.553.261.02
GOVTiShares U.S.20190220ETF4.022.452.262.300.190.15
GPAQGordon Point20190220A60.0635.3634.8734.980.490.38
GPCGenuine Part20190220A3.592.170.511.841.660.33
GPIGroup 1 Auto20190220A19.547.651.612.676.044.98
GPKGraphic Pack20190220A8.035.913.693.872.232.03
GPLGreat Panthe20190220A44.9582.6348.8254.6033.7327.95
GPMTGranite Poin20190220A5.474.241.601.752.642.49
GPNGlobal Payme20190220A4.573.72-0.010.973.732.75
GPORGulfport Ene20190220A12.4111.441.493.079.968.37
GPREGreen Plains20190220A12.277.61-1.44-2.489.0410.09
GPRKGEOPARK LIMI20190220A27.3817.034.416.2312.6210.80
GPROGoPro, Inc.20190220A16.6914.89-0.75-1.0315.6515.93
GPSThe Gap, Inc20190220A4.534.190.941.093.253.10
GPXGP Strategie20190220A77.6132.8620.0421.0212.8211.84
GQREFlexShares G20190220ETF8.928.417.878.420.53-0.02
GRAW.R. Grace &20190220A8.424.091.281.592.812.50
GRAFGraf Industr20190220A21.7611.9211.9211.920.000.00
GRBKGreen Brick20190220A54.4732.8711.2710.2921.6022.58
GRCThe Gorman-R20190220A63.2633.4526.3925.687.067.77
GREKGlobal X MSC20190220ETF13.6613.924.655.509.278.42
GRESIQ ARB Globa20190220ETF22.6718.8216.4411.672.387.15
GRIDFirst Trust20190220ETF31.4414.2510.5110.513.743.74
GRIFGriffin Indu20190220A530.75115.21114.21114.211.001.00
GRINGrindrod Shi20190220A316.53166.59109.72140.9756.8725.62
GRMNGarmin Ltd20190220A6.535.621.753.163.872.46
GRNBVanEck Vecto20190220ETF40.6628.3428.3428.340.000.00
GRNQGreenpro Cap20190220A1002.17460.91198.95196.17261.96264.74
GROWUS Global In20190220A170.64196.24171.50173.2024.7323.04
GRPNGroupon, Inc20190220A28.9525.387.827.2717.5618.11
GRTSGritstone On20190220A155.0195.5844.8349.7150.7645.87
GRUAB Svensk Ek20190220ETN75.59197.57141.35141.3556.2256.22
GRUBGRUBHUB INC.20190220A7.653.751.291.762.461.99
GSGoldman Sach20190220A2.901.58-0.020.321.591.26
GSATGlobalstar,20190220A70.7150.7837.9036.4112.9014.37
GSBGlobalSCAPE,20190220A90.2463.4259.9259.793.493.63
GSBCGreat Southe20190220A163.9547.3542.4543.884.903.47
GSCGS Connect S20190220ETN259.3618.7810.5914.688.194.10
GSEUGoldman Sach20190220ETF14.3317.669.469.468.208.20
GSEWGoldman Sach20190220ETF12.4126.3110.3926.9415.92-0.63
GSHDGoosehead In20190220A95.0061.2937.8540.5323.4420.76
GSIEGoldman Sach20190220ETF15.488.826.937.031.891.79
GSITGSI Technolo20190220A108.5550.8847.4343.083.467.80
GSJYGoldman Sach20190220ETF51.2826.6826.7426.74-0.07-0.07
GSKYGreenSky, In20190220A10.289.743.093.366.646.38
GSLGlobal Ship20190220A448.81350.47148.06148.15202.41202.32
GSLCGoldman Sach20190220ETF3.572.732.122.110.600.62
GSMFerroglobe P20190220A44.6038.9210.5615.9028.3523.01
GSPBarclays Ban20190220ETN17.7316.7517.1016.98-0.35-0.23
GSSGolden Star20190220A45.3631.2212.0312.0019.1919.22
GSSCGS ActiveBet20190220ETF20.8813.1413.3613.08-0.230.06
GSUMGridsum Hold20190220A54.7346.1923.0922.0723.1024.12
GSVGold Standar20190220A87.3977.7224.9827.6752.7350.05
GSYInvesco Ultr20190220ETF1.991.481.481.480.000.00
GTGoodyear Tir20190220A5.435.500.330.965.174.53
GTEGran Tierra20190220A42.3337.2319.1624.5218.0712.71
GTESGates Indust20190220A24.429.383.823.935.565.45
GTHXG1 Therapeut20190220A63.1737.0415.5717.9521.4719.09
GTIMGood Times R20190220A390.17113.0983.5084.0729.5929.02
GTIPGoldman Sach20190220ETF7.456.796.806.800.000.00
GTLSChart Indust20190220A18.7426.6719.2119.877.466.80
GTNGray Televis20190220A8.296.132.552.753.583.39
GTNAGray Televis20190220A393.73118.6549.2749.2769.3869.38
GTOInvesco Tota20190220ETF43.1314.8014.8014.800.000.00
GTSTriple-S Man20190220A34.0713.343.714.789.638.56
GTTGTT Communic20190220A37.9816.4712.9513.783.512.69
GTXGarrett Moti20190220A23.9326.4017.2918.919.127.57
GTYGetty Realty20190220A20.164.601.051.403.553.19
GTYHGTY Technolo20190220A181.75124.2397.4098.8326.8325.40
GUDBSage ESG Int20190220ETF73.5630.5630.5630.560.000.00
GULFWisdomTree20190220ETF67.6265.3261.8364.063.481.26
GUNRFlexShares G20190220ETF3.332.901.931.900.971.00
GUREGulf Resourc20190220A155.0030.5023.5023.507.017.01
GURUGlobal X Gur20190220ETF31.1416.4714.4814.491.991.98
GUSHDirexion Dai20190220ETF9.918.873.854.075.024.81
GVGoldfield Co20190220A79.4452.2244.0747.808.154.42
GVAGranite Cons20190220A20.1812.985.956.677.036.31
GVALCambria Glob20190220ETF24.2614.949.939.495.015.45
GVIiShares Inte20190220ETF5.073.913.703.740.210.18
GVIPGoldman Sach20190220ETF23.5911.659.359.222.312.43
GVPGSE Systems,20190220A203.24253.20184.45185.1768.7568.03
GWBGreat Wester20190220A8.733.031.111.301.921.73
GWGHGWG Holdings20190220A404.28507.79471.79471.7936.0036.00
GWREGUIDEWIRE SO20190220A10.823.131.441.901.691.23
GWRSGlobal Water20190220A149.6483.0767.0167.6716.0615.40
GWWW.W. Grainge20190220A8.893.971.562.032.411.94
GWXSPDR S&P Int20190220ETF12.3511.2310.3610.340.880.89
GXCSPDR S&P Chi20190220ETF8.453.922.843.211.080.71
GXFGlobal X FTS20190220ETF143.3697.4397.4397.430.000.00
GXGGlobal X MSC20190220ETF43.1272.6623.608.2249.0664.44
GYLDArrow Dow Jo20190220ETF25.7531.56-21.42-21.4252.9852.98
GYROGyrodyne, LL20190220A511.23284.28273.40273.4010.8810.88
HHyatt Hotels20190220A6.553.450.691.442.772.02
HAHawaiian Hol20190220A9.568.592.693.375.905.23
HACKETFMG Prime20190220ETF8.794.803.103.381.701.41
HAEHaemonetics20190220A10.694.182.112.322.071.86
HAFCHanmi Financ20190220A14.8119.653.933.7715.7115.88
HAINHain Celesti20190220A8.0515.563.084.2512.4911.33
HALHalliburton20190220A3.1415.578.198.357.397.24
HALLHallmark Fin20190220A142.6312.1312.8714.44-0.74-2.31
HALOHalozyme The20190220A12.5615.175.114.7310.0510.44
HAPVanEck Vecto20190220ETF20.8114.7714.6614.680.120.09
HARPHarpoon Ther20190220A325.47165.41135.87153.7529.5511.66
HASHasbro, Inc.20190220A4.895.143.343.681.811.46
HASIHANNON ARMST20190220A12.407.934.224.743.703.19
HAWXiShares Curr20190220ETF13.3113.4312.7612.510.660.91
HAYNHaynes Inter20190220A60.7027.1010.9110.7916.1916.31
HBANHuntington B20190220A7.036.191.250.594.945.60
HBBHamilton Bea20190220A88.4418.6616.8316.871.831.79
HBCPHome Bancorp20190220A123.1941.8533.6136.058.255.81
HBIHanesbrands,20190220A5.394.791.751.903.042.87
HBIOHarvard Bios20190220A66.3233.217.4510.0925.7623.12
HBMHudbay Miner20190220A15.3415.654.135.3511.5310.31
HBMDHoward Banco20190220A417.20206.0965.4766.45140.62139.64
HBNCHorizon Banc20190220A30.3318.4710.1610.508.317.97
HBPHuttig Build20190220A189.97130.72100.84110.9029.8819.82
HCAHCA Healthca20190220A4.382.350.971.291.381.06
HCAPHarvest Capi20190220A67.5690.6845.3245.4745.3645.22
HCCWarrior Met20190220A11.666.251.772.124.484.12
HCCHHL Acquisiti20190220A75.3378.7984.7284.72-5.93-5.93
HCCIHeritage-Cry20190220A59.0028.6124.3324.464.284.15
HCFTHunt Compani20190220A43.1041.452.743.5838.7237.87
HCHCHC2 Holdings20190220A45.0334.3618.0418.3916.3215.97
HCIHCI Group, I20190220A59.2526.8411.8714.8014.9712.04
HCKTHackett Grou20190220A29.2320.0313.1716.366.863.67
HCSGHealthcare S20190220A13.374.501.251.633.262.87
HDHome Depot,20190220A1.972.400.550.851.841.55
HDAWXtrackers MS20190220ETF13.175.285.285.280.000.00
HDEFXtrackers MS20190220ETF22.2524.3123.5823.720.730.59
HDGProShares He20190220ETF54.7527.8627.8627.860.000.00
HDGEAdvisorShare20190220ETF23.4414.759.109.155.655.60
HDMVFirst Trust20190220ETF24.3018.1117.9618.110.150.00
HDSHD Supply Ho20190220A4.3211.240.56-1.6810.6912.92
HDSNHudson Techn20190220A196.35116.9065.9386.8650.9730.04
HDViShares Core20190220ETF1.281.391.391.460.00-0.08
HEHawaiian Ele20190220A5.223.021.261.361.761.66
HEARTurtle Beach20190220A27.7415.525.327.3410.208.17
HEBTHebron Techn20190220A443.86335.26335.26335.260.000.00
HECOStrategy Sha20190220ETF30.0218.8424.7617.45-5.911.39
HEDJWisdomTree E20190220ETF1.672.081.741.880.340.20
HEEMiShares Curr20190220ETF24.9619.5721.2119.57-1.630.00
HEESH&E Equipmen20190220A20.7813.890.897.3013.006.59
HEFAiShares Curr20190220ETF3.582.812.472.440.350.37
HEIHEICO Corpor20190220A13.566.373.683.752.692.61
HEIAHEICO CORP C20190220A21.299.335.975.813.363.51
HELEHelen Of Tro20190220A17.066.193.923.562.272.62
HEPHolly Energy20190220A23.9211.285.505.885.785.40
HESHess Corpora20190220A4.223.611.571.772.041.85
HESMHess Midstre20190220A45.1125.37-0.5410.3425.9115.04
HEWCiShares Curr20190220ETF29.0616.4916.7416.66-0.25-0.17
HEWGiShares Curr20190220ETF4.673.583.413.240.170.34
HEWIiShares Curr20190220ETF30.1916.1516.1516.150.000.00
HEWJiShares Curr20190220ETF3.343.011.781.911.231.10
HEWLiShares Curr20190220ETF10.9213.8316.0913.83-2.260.00
HEWPiShares Curr20190220ETF51.4832.4032.4032.400.000.00
HEWUiShares Curr20190220ETF21.488.928.668.920.270.00
HEWWiShares Curr20190220ETF133.34136.32136.32136.320.000.00
HEWYiShares Curr20190220ETF65.6044.4344.7044.43-0.280.00
HEXOHEXO Corp.20190220A19.3517.8815.9115.191.982.70
HEZUiShares Curr20190220ETF3.513.453.193.040.270.41
HFBLHome Federal20190220A607.54173.6079.62171.9693.981.64
HFCHOLLYFRONTIE20190220A7.273.942.342.571.611.37
HFFGHF Foods Gro20190220A131.7550.7548.1348.132.622.62
HFWAHeritage Fin20190220A18.588.264.575.033.693.23
HFXEIQ 50 Percen20190220ETF31.83
HFXIIQ 50 Percen20190220ETF36.6115.4612.6114.362.861.10
HFXJIQ 50 Percen20190220ETF37.4524.4124.4124.410.000.00
HGSHChina HGS Re20190220A402.94289.17108.37108.37180.80180.80
HGVHilton Grand20190220A10.305.922.151.793.784.14
HHCThe Howard H20190220A18.688.164.024.814.143.35
HHSHarte-Hanks,20190220A171.37142.924.6963.15138.2279.77
HIHillenbrand,20190220A12.184.861.201.703.663.16
HIBBHibbett Spor20190220A14.7015.662.222.2813.4513.38
HIFSHingham Inst20190220A241.7094.8090.2090.234.604.57
HIGThe Hartford20190220A2.382.290.650.791.641.50
HIHOHighway Hold20190220A154.97111.08107.53107.533.553.55
HIIHuntington I20190220A9.825.322.363.012.962.31
HILHill Interna20190220A52.2129.5918.8919.7110.709.88
HIPSGraniteShare20190220ETF54.1940.8440.8440.840.000.00
HIWHighwoods Pr20190220A4.602.18-1.57-0.573.752.76
HJLIHancock Jaff20190220A344.33240.9690.6294.09150.34146.87
HJPXiShares Curr20190220ETF35.06
HLHecla Mining20190220A33.7128.2315.7917.9812.4410.25
HLFHerbalife Nu20190220A9.094.594.512.710.081.87
HLIHoulihan Lok20190220A24.409.312.063.357.255.96
HLITHarmonic Inc20190220A24.0535.2035.7227.31-0.537.89
HLNEHamilton Lan20190220A61.4230.6019.4621.6511.148.95
HLTHilton World20190220A2.523.652.652.691.000.96
HLXHelix Energy20190220A14.8713.824.988.588.845.25
HMGHMG / Courtl20190220A1333.32613.67483.65611.46130.022.20
HMHCHoughton Mif20190220A15.7815.696.724.178.9711.52
HMLPHOEGH LNG PA20190220A19.4611.766.707.615.054.14
HMNHorace Mann20190220A23.328.324.564.903.763.42
HMNFHMN Financia20190220A242.60167.81167.81167.810.000.00
HMOPHartford Mun20190220ETF69.3930.1130.1130.110.000.00
HMSTHomeStreet,20190220A21.956.461.662.484.803.98
HMSYHMS Holdings20190220A11.8611.241.673.349.577.90
HMTVHemisphere M20190220A59.3342.3435.5035.916.846.43
HNDLStrategy Sha20190220ETF114.3192.9289.7090.733.232.19
HNGRHanger Inc.20190220A24.4710.146.456.183.683.96
HNIHNI Corporat20190220A17.507.891.211.206.686.69
HNNAHennessy Adv20190220A184.54192.07164.38160.9127.7031.16
HNRGHallador Ene20190220A63.9140.4819.0922.1521.3918.33
HOFTHooker Furni20190220A66.7742.088.649.7133.4332.36
HOGHarley-David20190220A4.282.99-0.040.793.032.20
HOLDAdvisorShare20190220ETF6.606.016.016.010.000.00
HOLIHollsys Auto20190220A25.8441.0823.1725.3517.9015.73
HOLXHologic Inc20190220A3.6710.229.038.371.191.85
HOMBHome BancSha20190220A6.0417.171.011.2216.1615.96
HOMEAt Home Grou20190220A10.445.433.252.982.182.46
HONHoneywell In20190220A1.871.290.260.331.020.95
HONEHarborOne Ba20190220A52.6917.872.0412.2315.845.64
HOPEHope Bancorp20190220A7.289.680.971.328.718.37
HOTHHoth Therape20190220A424.64284.97203.95237.4281.0247.55
HOVHovnanian En20190220A52.4945.4523.2123.8922.2421.56
HPHelmerich &20190220A6.864.732.012.142.722.58
HPEHewlett Pack20190220A6.255.080.310.464.764.61
HPPHudson Pacif20190220A6.423.291.252.042.041.25
HPQHP Inc.20190220A4.333.801.531.782.272.02
HPRHighPoint Re20190220A38.2328.7617.2017.4211.5611.34
HQYHealthEquity20190220A13.719.002.065.956.943.05
HRHealthcare R20190220A4.853.000.951.002.052.00
HRBH&R Block, I20190220A4.393.472.472.820.990.64
HRCHILL-ROM HOL20190220A9.794.332.452.531.871.80
HRIHerc Holding20190220A24.599.784.625.305.164.48
HRLHormel Foods20190220A2.703.101.261.361.851.74
HROWHarrow Healt20190220A66.6748.1730.2934.7117.8813.46
HRTGHERITAGE INS20190220A26.0013.573.243.9910.339.58
HRTXHeron Therap20190220A16.6911.887.498.474.383.40
HRZNHorizon Tech20190220A26.4716.169.429.626.756.55
HSCHarsco Corpo20190220A12.484.832.162.902.671.93
HSCZiShares Curr20190220ETF15.1111.909.9710.031.931.87
HSDTHelius Medic20190220A93.2867.4241.9048.1525.5219.27
HSICHenry Schein20190220A7.356.341.813.724.532.62
HSIIHeidrick & S20190220A31.0911.953.823.408.138.55
HSKAHeska Corp20190220A63.8423.8516.3917.537.476.32
HSONHudson Globa20190220A217.94194.76159.41159.3335.3435.43
HSPXGlobal X S&P20190220ETF57.1947.3533.3932.7213.9514.63
HSTHost Hotels20190220A5.515.093.283.491.831.61
HSTMHealthStream20190220A54.0332.072.6910.8229.3821.25
HSYThe Hershey20190220A3.641.820.580.701.241.12
HTHersha Hospi20190220A9.865.651.502.134.153.52
HTAHEALTHCARE T20190220A3.754.411.261.473.152.94
HTABHartford Sch20190220ETF196.95
HTBIHomeTrust Ba20190220A38.5217.248.358.598.898.65
HTBKHeritage Com20190220A17.5615.541.244.6414.3010.90
HTBXHeat Biologi20190220A85.5962.3336.7745.3225.5717.02
HTGCHercules Cap20190220A7.996.765.315.581.491.21
HTGMHTG Molecula20190220A67.7749.8823.7625.8826.1224.00
HTHHILLTOP HOLD20190220A11.425.030.761.774.273.26
HTLDHeartland Ex20190220A9.988.352.933.535.424.82
HTLFHeartland Fi20190220A24.868.240.431.907.816.34
HTRBHartford Tot20190220ETF197.8228.3628.3628.360.000.00
HTUSHull Tactica20190220ETF10.274.444.444.440.000.00
HTZHertz Global20190220A8.586.101.992.314.103.78
HUBBHubbell Inco20190220A10.443.820.791.163.022.66
HUBGHUB Group In20190220A18.2810.110.644.219.465.90
HUBSHUBSPOT, INC20190220A13.466.471.852.664.623.80
HUDHudson Ltd.20190220A20.8513.894.844.909.058.99
HUMHumana Inc.20190220A7.233.091.231.201.861.89
HUNHuntsman Cor20190220A4.603.930.341.193.592.74
HURCHurco Cos In20190220A170.7638.0232.2833.055.744.96
HURNHuron Consul20190220A58.7821.6915.5515.886.135.80
HUSAHouston Amer20190220A132.27163.98132.34137.4331.6426.55
HUSEStrategy Sha20190220ETF21.285.619.624.85-4.010.76
HUSVFirst Trust20190220ETF10.718.107.737.610.360.48
HVBCHV Bancorp,20190220A28.0454.595.045.0449.5549.55
HVTHaverty Furn20190220A53.8527.7318.4719.919.267.81
HVTAHaverty Furn20190220A154.3920.290.000.0020.2920.29
HWBKHawthorn Ban20190220A293.12129.06137.29132.00-8.22-2.94
HWCHancock Whit20190220A12.014.941.782.193.162.75
HWCCHouston Wire20190220A188.4360.4524.6721.9735.7938.48
HWKNHawkins Inc20190220A98.1057.1342.9043.8514.2313.28
HXLHexcel Corpo20190220A9.773.731.691.812.041.93
HYHYSTER-YALE20190220A86.7722.7714.9413.687.839.09
HYACHaymaker Acq20190220A21.0326.0925.8225.860.270.23
HYDVanEck Vecto20190220ETF1.781.581.471.460.110.12
HYDBiShares Edge20190220ETF14.447.938.187.93-0.240.00
HYDWXtrackers Lo20190220ETF9.627.427.427.420.000.00
HYEMVanEck Vecto20190220ETF18.1113.627.186.146.447.48
HYGiShares iBox20190220ETF1.170.940.660.720.280.22
HYGHiShares Inte20190220ETF5.774.634.064.200.570.43
HYGVFlexShares H20190220ETF13.729.9010.239.74-0.320.17
HYHGProShares Hi20190220ETF30.1214.5914.1314.130.460.46
HYIHXtrackers Hi20190220ETF88.060.00
HYLBXtrackers US20190220ETF2.221.941.371.600.570.34
HYLDHigh Yield E20190220ETF30.2024.1622.4822.481.671.67
HYLSFirst Trust20190220ETF7.395.582.724.112.871.47
HYLVIQ S&P High20190220ETF19.2513.3213.3213.320.000.00
HYMBSPDR Nuveen20190220ETF6.026.805.566.101.240.70
HYNDWisdomTree T20190220ETF92.7676.9268.7068.708.238.23
HYREHyreCar Inc.20190220A74.9349.7523.6323.8526.1225.90
HYSPIMCO 0-5 Ye20190220ETF2.862.861.611.681.251.18
HYUPXtrackers Hi20190220ETF14.23
HYXEiShares iBox20190220ETF21.0714.0714.0714.070.000.00
HYXUiShares Glob20190220ETF16.2815.8015.7815.780.020.02
HYZDWisdomTree T20190220ETF12.688.076.586.721.491.36
HZNHorizon Glob20190220A72.8749.6816.8312.4632.8537.22
HZNPHorizon Ther20190220A9.8715.217.016.778.208.44
HZOMarineMax, I20190220A18.267.082.822.834.264.25
IINTELSAT S.20190220A18.7222.9918.6018.514.394.49
IACIAC/InterAct20190220A12.1610.094.246.895.853.20
IAGGiShares Core20190220ETF4.093.003.013.02-0.01-0.01
IAIiShares U.S.20190220ETF7.504.105.605.66-1.51-1.57
IAKiShares U.S.20190220ETF10.6811.8811.0511.100.830.79
IARTIntegra Life20190220A14.126.210.952.495.263.71
IATiShares U.S.20190220ETF3.924.14-0.09-0.574.234.71
IAUFiShares Gold20190220ETF7.338.968.968.960.000.00
IBBiShares Nasd20190220ETF3.522.350.740.751.611.60
IBCEiShares iBon20190220ETF21.729.819.949.94-0.13-0.13
IBCPIndependent20190220A15.036.242.032.084.214.15
IBDInspire Corp20190220ETF71.4277.6781.1178.76-3.44-1.09
IBDDiShares iBon20190220ETF35.7235.8534.7735.461.080.39
IBDLiShares iBon20190220ETF5.123.062.882.880.190.18
IBDMiShares iBon20190220ETF4.523.223.173.260.06-0.04
IBDNiShares iBon20190220ETF7.035.314.894.840.410.46
IBDOiShares iBon20190220ETF5.673.242.872.900.370.34
IBDPiShares iBon20190220ETF6.633.854.234.27-0.38-0.42
IBDQiShares iBon20190220ETF10.998.688.048.160.630.52
IBDRiShares iBon20190220ETF12.117.335.515.501.821.82
IBDSiShares iBon20190220ETF23.7019.545.9611.1413.598.41
IBDTiShares iBon20190220ETF33.3129.5729.5729.570.000.00
IBIOiBio, Inc.20190220A88.1055.8721.2320.9334.6334.94
IBKCIBERIABANK C20190220A11.736.003.843.612.162.38
IBKRInteractive20190220A13.966.151.181.814.974.34
IBMInternationa20190220A1.854.264.134.120.130.14
IBMIiShares iBon20190220ETF8.887.888.458.45-0.57-0.57
IBMJiShares iBon20190220ETF15.647.387.387.380.000.00
IBMKiShares iBon20190220ETF18.067.437.437.43-0.01-0.01
IBMLiShares iBon20190220ETF15.818.248.248.240.000.00
IBMMiShares iBon20190220ETF16.508.628.628.620.000.00
IBMNiShares iBon20190220ETF14.037.967.967.960.000.00
IBNDSPDR Bloombe20190220ETF33.3413.2910.7512.042.541.25
IBOCInternationa20190220A15.245.730.511.245.224.49
IBPINSTALLED BU20190220A29.5010.434.215.606.224.82
IBTXIndependent20190220A17.7610.381.752.088.638.30
IBUYAmplify Onli20190220ETF12.8112.459.939.712.522.74
ICADIcad Inc20190220A130.0890.0812.9434.8377.1455.25
ICBKCounty Banco20190220A104.9261.872.723.5659.1558.31
ICCCImmucell Cor20190220A413.96310.29307.52310.232.770.06
ICCHICC Holdings20190220A585.20
ICDIndependence20190220A55.7431.9913.1515.5418.8416.45
ICEIntercontine20190220A1.841.350.550.670.800.68
ICFiShares Cohe20190220ETF3.293.112.011.811.111.30
ICFIICF Internat20190220A22.925.541.441.894.103.65
ICHRIchor Holdin20190220A19.6221.799.4211.0312.3610.76
ICLIsrael Chemi20190220A21.8117.5812.1112.095.465.48
ICLNiShares Glob20190220ETF14.8914.6813.5514.661.130.02
ICLRIcon Plc20190220A22.3910.155.536.374.623.79
ICOLiShares MSCI20190220ETF31.5518.8229.7029.27-10.88-10.45
ICONIconix Brand20190220A131.59178.95109.94133.5469.0145.40
ICOWPacer Develo20190220ETF29.7925.5517.9825.557.560.00
ICPTIntercept Ph20190220A19.0512.275.417.076.875.20
ICSHiShares Liqu20190220ETF1.991.721.601.600.120.12
ICUIICU Medical20190220A28.2519.8812.6312.037.077.88
ICVTiShares Conv20190220ETF9.106.3512.8712.86-6.52-6.51
IDAIDACORP, Inc20190220A14.155.433.173.282.272.16
IDCCInterDigital20190220A13.746.962.023.894.943.07
IDEViShares Core20190220ETF10.374.714.063.930.640.77
IDEXIdeanomics,20190220A109.53113.5766.7582.6246.8230.95
IDHQInvesco S&P20190220ETF126.7965.6564.6064.601.051.05
IDLBInvesco FTSE20190220ETF89.5034.1435.4735.42-1.33-1.28
IDLVInvesco S&P20190220ETF16.9812.427.968.484.463.94
IDMOInvesco S&P20190220ETF63.89
IDNIntellicheck20190220A275.19173.52199.57194.41-26.05-20.89
IDOGALPS Interna20190220ETF44.6324.8019.8919.934.914.87
IDRAIdera Pharma20190220A89.9749.0031.1029.7918.0019.21
IDTIDT Corporat20190220A52.9929.9913.189.1516.8120.85
IDUiShares U.S.20190220ETF4.096.134.794.271.341.86
IDViShares Inte20190220ETF3.234.524.234.280.290.24
IDXVanEck Vecto20190220ETF36.8321.3816.5422.354.84-0.97
IDXGInterpace Bi20190220A76.0376.8128.9530.5647.8646.25
IDXXIdexx Labora20190220A9.044.851.632.023.212.83
IEAInfrastructu20190220A85.67157.2239.0644.62118.16112.60
IECIEC Electron20190220A38.359.465.316.104.153.35
IECSiShares Evol20190220ETF23.76614.32614.32614.320.000.00
IEDIiShares Evol20190220ETF41.00246.55246.55246.550.000.00
IEFiShares 7-1020190220ETF0.960.830.680.710.150.12
IEFAiShares Core20190220ETF1.677.545.867.241.680.31
IEFNiShares Evol20190220ETF98.07
IEHSiShares Evol20190220ETF22.0410.3410.3410.340.000.00
IEIiShares 3-720190220ETF0.830.600.330.350.270.25
IEIHiShares Evol20190220ETF36.2332.8032.8032.800.000.00
IEMEiShares Evol20190220ETF25.0412.926.148.856.784.07
IEMGiShares Core20190220ETF1.952.271.021.201.251.07
IEOiShares U.S.20190220ETF4.973.640.901.082.742.56
IEPIcahn Enterp20190220A35.8020.5415.0614.745.475.79
IESCIES Holdings20190220A79.4661.0255.8855.885.155.14
IETCiShares Evol20190220ETF27.6976.2915.3515.3560.9460.94
IEURiShares Core20190220ETF2.353.632.032.501.601.13
IEUSiShares MSCI20190220ETF24.5310.708.969.691.751.02
IEViShares Euro20190220ETF2.364.572.003.232.571.34
IEXIDEX Corpora20190220A12.595.262.112.643.152.62
IEZiShares U.S.20190220ETF6.764.741.631.793.112.95
IFEUiShares Euro20190220ETF25.3831.6231.2131.620.420.00
IFFInternationa20190220A6.203.270.991.312.271.96
IFGLiShares Inte20190220ETF15.3314.749.7513.164.981.57
IFMKiFresh Inc.20190220A312.00291.24198.71210.4492.5380.80
IFRAiShares U.S.20190220ETF17.8760.5066.5382.36-6.04-21.87
IFRXInflaRx N.V.20190220A204.0352.2515.6329.8136.6222.45
IFVFirst Trust20190220ETF44.2624.5220.9223.373.601.15
IGPrincipal In20190220ETF32.18
IGBHiShares Inte20190220ETF31.0818.2519.5418.25-1.290.00
IGEiShares Nort20190220ETF3.363.040.951.322.101.73
IGEBiShares Edge20190220ETF20.9514.2314.2314.230.000.00
IGFiShares Glob20190220ETF3.802.571.091.191.48