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 Avg20180221A7.945.702.042.503.663.20
ETF_AvgVW ETF Avg20180221ETF2.554.913.623.721.301.20
ETN_AvgVW ETN Avg20180221ETN12.438.595.205.453.393.15
AAgilent Tech20180221A4.892.480.630.601.851.88
AAAlcoa Corpor20180221A5.923.300.360.502.942.80
AADRAdvisorShare20180221ETF18.1921.616.168.4715.4513.14
AALAmerican Air20180221A2.882.50-0.240.302.742.21
AAMCAltisource A20180221A17.14
AAMEAtlantic Ame20180221A264.59388.3290.2690.26298.06298.06
AANAaron's, Inc20180221A12.1812.2711.6511.630.630.65
AAOIApplied Opto20180221A17.3210.865.555.945.314.93
AAONAaon Inc20180221A30.9818.948.659.8010.299.14
AAPADVANCE AUTO20180221A13.658.53-0.612.789.145.75
AAPLApple Inc.20180221A0.871.160.480.430.680.72
AATAMERICAN ASS20180221A14.4910.462.064.148.406.32
AAUAlmaden Mine20180221A95.17156.7169.9582.5186.7674.20
AAWWAtlas Air Wo20180221A19.9013.985.677.488.316.50
AAXJiShares MSCI20180221ETF2.141.430.130.231.281.19
AAXNAxon Enterpr20180221A10.058.351.131.077.237.28
ABAllianceBern20180221A26.2016.618.899.337.727.28
ABBVABBVIE INC.20180221A5.613.894.343.44-0.450.45
ABCAmerisourceB20180221A6.436.284.614.371.681.91
ABCBAmeris Banco20180221A18.389.982.633.007.356.98
ABEOAbeona Thera20180221A53.3635.8917.5314.3718.3621.52
ABGAsbury Autom20180221A24.5913.464.456.689.016.78
ABIOARCA biophar20180221A305.40158.81124.34124.3434.4734.47
ABMABM Industri20180221A9.995.311.712.323.613.00
ABMDAbiomed Inc20180221A16.877.662.312.985.354.68
ABRArbor Realty20180221A13.1211.037.577.853.463.19
ABTAbbott Labor20180221A2.062.030.530.561.511.47
ABTXAllegiance B20180221A74.5344.5627.0230.8517.5413.71
ABUSArbutus Biop20180221A102.6475.51-0.3812.6275.8962.90
ACAssociated C20180221A73.6531.0411.5513.5719.4917.47
ACADAcadia Pharm20180221A9.645.800.350.955.454.85
ACBIAtlantic Cap20180221A64.4443.8831.9133.6911.9610.19
ACCAmerican Cam20180221A11.876.430.372.096.084.36
ACCOAcco Brands20180221A41.3124.6811.4512.3213.2312.36
ACERAcer Therape20180221A192.7280.67149.3277.01-68.663.65
ACGLArch Capital20180221A12.019.13-3.86-1.7312.9910.86
ACHCAcadia Healt20180221A12.907.310.731.676.595.65
ACHVAchieve Life20180221A143.36113.5360.6983.3752.8430.16
ACIAAcacia Commu20180221A28.5012.534.846.487.696.05
ACIUAC Immune SA20180221A80.8333.918.1517.5925.7716.32
ACIWACI Worldwid20180221A9.697.103.004.204.102.90
ACLSAxcelis Tech20180221A36.6821.260.792.2120.4719.05
ACMAecom20180221A7.533.740.801.172.942.57
ACMRACM Research20180221A254.63109.4779.7086.6829.7722.80
ACNAccenture PL20180221A5.103.880.610.693.273.19
ACNBACNB Corp20180221A145.21142.07124.38134.8217.697.26
ACORAcorda Thera20180221A29.3128.348.909.0419.4419.30
ACREAres Commerc20180221A16.198.642.893.135.765.52
ACRSAclaris Ther20180221A34.6414.161.184.0612.9810.10
ACRXAcelRx Pharm20180221A263.97233.239.4913.81223.74219.42
ACSIAmerican Cus20180221ETF17.2316.3513.8416.552.51-0.20
ACSTAcasti Pharm20180221A115.64112.5074.4081.5838.1030.92
ACTAdvisorShare20180221ETF60.1737.5535.5835.761.971.79
ACTGAcacia Resea20180221A154.25116.5766.6478.4049.9438.17
ACUAcme United20180221A537.40164.90164.90164.900.000.00
ACWFiShares Edge20180221ETF22.3312.7210.6610.552.052.16
ACWIiShares MSCI20180221ETF1.461.32-0.23-0.301.551.62
ACWViShares Edge20180221ETF11.177.605.586.002.021.61
ACWXiShares MSCI20180221ETF5.473.763.863.54-0.100.22
ACYAeroCentury20180221A196.5186.1355.4455.4430.6830.68
ADBEAdobe Inc.20180221A6.634.670.620.954.053.72
ADCAgree Realty20180221A24.3815.318.9810.366.324.95
ADESAdvanced Emi20180221A59.4541.1014.6518.0026.4523.10
ADIAnalog Devic20180221A4.267.491.281.046.216.45
ADMArcher Danie20180221A2.653.070.360.602.712.48
ADMAADMA Biologi20180221A118.2473.4651.5052.0521.9621.41
ADMPAdamis Pharm20180221A173.42116.1147.5950.9768.5365.14
ADMSAdamas Pharm20180221A21.7212.902.833.9910.078.91
ADNTAdient plc O20180221A10.725.160.250.994.924.18
ADPAutomatic Da20180221A4.206.140.991.375.154.77
ADREInvesco BLDR20180221ETF43.7856.6543.5942.2213.0614.43
ADROAduro Biotec20180221A85.77119.7181.4675.9338.2543.78
ADSAlliance Dat20180221A15.466.892.283.154.303.78
ADSKAutodesk Inc20180221A7.314.051.551.343.122.78
ADSWAdvanced Dis20180221A12.026.743.954.162.802.58
ADTADT Inc.20180221A9.786.301.842.804.463.47
ADTNAdtran Inc20180221A35.2848.9817.2117.4931.7631.48
ADUSAddus HomeCa20180221A129.2246.2231.5137.6314.708.58
ADVMAdverum Biot20180221A81.7257.3522.3325.9935.0231.36
ADXSAdvaxis, Inc20180221A41.9034.367.575.7326.7828.62
AEAdams Resour20180221A440.18120.003.79157.99116.21-38.00
AEEAmeren Corpo20180221A3.822.41-0.310.252.722.16
AEGNAegion Corp20180221A50.8924.6023.1925.581.40-0.98
AEHRAehr Test Sy20180221A88.1991.2367.8867.3223.3523.91
AEISAdvanced Ene20180221A21.648.201.682.496.525.71
AELAmerican Equ20180221A10.574.91-2.460.097.374.83
AEMAgnico Eagle20180221A5.694.251.311.542.932.70
AEMDAETHLON MEDI20180221A125.6899.4794.0788.065.4111.41
AEOAmerican Eag20180221A5.335.870.670.805.205.07
AEPAmerican Ele20180221A2.272.050.740.821.311.24
AERAercap Holdi20180221A4.262.741.271.331.461.41
AERIAerie Pharma20180221A25.8323.749.8710.1113.8613.63
AESAES Corporat20180221A9.647.672.002.155.675.52
AEYADDvantage T20180221A383.27265.86211.93211.9353.9353.93
AEZSAeterna Zent20180221A112.0081.7546.9056.3634.8425.39
AFCAllied Capit20180221A18.8516.0814.4814.971.611.12
AFGAmerican Fin20180221A11.624.621.201.863.422.76
AFHAtlas Financ20180221A81.4828.4820.8617.047.6211.44
AFIArmstrong Fl20180221A21.7613.217.417.965.805.26
AFKVanEck Vecto20180221ETF114.9363.6852.4755.0111.218.67
AFLAflac Inc.20180221A4.183.271.491.811.781.46
AFMDAffimed N.V.20180221A234.43188.1048.5160.97139.59127.12
AFTYPacer CSOP F20180221ETF20.6825.7025.8025.71-0.100.00
AGFIRST MAJEST20180221A18.0116.492.673.1613.8213.33
AGCOAGCO Corpora20180221A9.546.222.052.794.173.43
AGENAgenus Inc.20180221A22.2520.726.569.3414.1611.38
AGFSAgroFresh So20180221A48.4940.0520.0228.1120.0411.94
AGGiShares Core20180221ETF0.941.020.660.700.360.32
AGGPIQ Enhanced20180221ETF8.806.517.597.62-1.08-1.11
AGGYWisdomTree Y20180221ETF11.817.317.477.40-0.16-0.09
AGIAlamos Gold20180221A18.5714.950.542.5714.4212.36
AGIOAgios Pharma20180221A30.6611.613.523.688.097.94
AGLEAeglea BioTh20180221A140.8470.4328.6828.2441.7542.19
AGMFederal Agri20180221A106.8048.5143.0342.745.485.77
AGMAFederal Agri20180221A344.52135.3238.2538.2597.0797.07
AGNAllergan plc20180221A5.793.411.111.472.301.94
AGNCAGNC Investm20180221A5.395.861.582.964.292.91
AGNDWisdomTree T20180221ETF89.5442.8742.8742.870.000.00
AGOAssured Guar20180221A5.823.180.350.962.832.22
AGRAvangrid, In20180221A10.214.821.351.493.473.33
AGROADECOAGRO S.20180221A13.858.50-5.59-3.4714.0911.96
AGRXAgile Therap20180221A79.9773.0835.0937.3337.9935.75
AGSPlayAGS, Inc20180221A89.7346.5641.2842.555.284.01
AGTiShares MSCI20180221ETF32.7441.1140.2141.500.91-0.39
AGTCApplied Gene20180221A136.83108.1442.0646.3366.0861.81
AGXArgan, Inc20180221A27.3914.297.707.696.586.60
AGYSAgilysys, In20180221A180.6674.0660.4762.2713.5911.79
AGZiShares Agen20180221ETF7.185.215.025.160.180.05
AGZDWisdomTree T20180221ETF76.6124.2222.7625.371.45-1.16
AHCA.H. Belo Co20180221A95.8955.2053.3655.201.840.00
AHHArmada Hoffl20180221A9.587.102.142.634.964.47
AHPIAllied Healt20180221A282.14214.8591.03109.08123.81105.77
AHTAshford Hosp20180221A17.7412.892.666.5310.236.36
AIArlington As20180221A9.268.341.761.656.576.68
AIAiShares Asia20180221ETF9.927.855.015.492.842.36
AIEQAI Powered E20180221ETF18.117.954.176.043.781.91
AIGAmerican Int20180221A1.892.100.360.361.741.75
AIMTAimmune Ther20180221A18.2311.793.734.798.067.00
AINAlbany Inter20180221A31.1613.225.027.048.206.18
AINVApollo Inves20180221A18.5713.388.727.744.665.63
AIRAAR Corp.20180221A18.689.142.624.536.524.61
AIRGAirgain, Inc20180221A124.8974.2724.7229.5149.5444.76
AIRIAir Industri20180221A158.89209.5947.0895.05162.51114.54
AIRRFirst Trust20180221ETF26.5911.9211.4011.330.510.58
AIRTAir T Inc20180221A1428.47717.39717.39717.390.000.00
AITApplied Indu20180221A17.049.593.825.015.774.58
AIVApartment In20180221A5.833.630.520.823.102.81
AIZAssurant, In20180221A13.927.040.240.496.806.55
AJGArthur J. Ga20180221A6.433.330.901.132.432.20
AJRDAerojet Rock20180221A12.397.655.095.092.572.55
AJXGreat Ajax C20180221A38.1920.3215.3716.474.943.85
AKAMAkamai Techn20180221A5.513.561.642.131.921.42
AKBAAkebia Thera20180221A34.7527.6815.2516.8912.4310.79
AKCAAkcea Therap20180221A107.9554.6014.4414.4140.1740.19
AKERAkers Biosci20180221A60.7649.0033.6041.7215.417.28
AKGAsanko Gold20180221A95.3989.7974.7680.2715.039.98
AKRAcadia Realt20180221A11.995.452.763.252.692.20
AKRXAkorn, Inc.20180221A6.054.94-0.64-0.425.585.36
AKTSAKOUSTIS TEC20180221A61.5451.0328.6931.0722.3419.96
ALAir Lease Co20180221A8.333.421.090.992.332.43
ALBAlbemarle Co20180221A8.394.541.011.423.533.12
ALBOAlbireo Phar20180221A153.0083.3159.9970.7123.3312.61
ALCOAlico Inc20180221A627.89130.75127.22127.193.533.55
ALDXAldeyra Ther20180221A140.4867.8734.8644.9833.0122.89
ALEALLETE, Inc.20180221A13.976.951.902.725.054.22
ALEXAlexander &20180221A14.076.101.392.004.714.09
ALFAAlphaClone A20180221ETF23.9020.4320.4320.430.000.00
ALGAlamo Group,20180221A119.3739.4933.6634.325.835.16
ALGNAlign Techno20180221A15.329.973.283.656.686.31
ALGTAllegiant Tr20180221A36.4218.605.357.8013.2510.79
ALIMAlimera Scie20180221A133.7973.6334.2834.1939.3439.44
ALJJALJ Regional20180221A88.7781.6043.8843.0237.7238.57
ALKAlaska Air G20180221A4.832.550.240.172.312.37
ALKSAlkermes Inc20180221A12.596.53-1.300.247.846.29
ALLThe Allstate20180221A4.442.340.550.701.791.64
ALLEAllegion Pub20180221A9.425.111.873.393.251.72
ALLTAllot Ltd. O20180221A100.8473.0537.0750.1235.9822.94
ALLYAlly Financi20180221A4.053.310.720.812.592.49
ALNAAllena Pharm20180221A181.8485.7864.8068.4420.9817.34
ALNYAlnylam Phar20180221A23.7111.673.614.608.067.06
ALOAlio Gold In20180221A57.8153.0511.6011.8441.4541.21
ALOTAstroNova, I20180221A82.3855.9842.2642.2613.7213.72
ALPNAlpine Immun20180221A216.1784.1966.0069.3618.1914.82
ALRMAlarm.com Ho20180221A13.266.523.753.602.782.92
ALRNAileron Ther20180221A632.36182.53170.99174.7711.547.76
ALSKAlaska Commu20180221A120.2276.5062.1165.1514.3811.34
ALSNALLISON TRAN20180221A6.723.691.241.632.452.06
ALTAltimmune, I20180221A128.95107.3766.8974.3540.4833.02
ALTRAltair Engin20180221A110.3036.0224.7829.9011.246.11
ALTSProShares Mo20180221ETF31.9915.1115.3615.36-0.26-0.26
ALTYGlobal X Sup20180221ETF15.755.104.334.820.760.28
ALVAutoliv, Inc20180221A9.774.621.792.232.832.39
ALXNAlexion Phar20180221A10.215.650.991.944.663.71
AMAntero Midst20180221A19.183.820.862.162.961.66
AMAGAMAG Pharmac20180221A37.7029.638.2016.6921.4312.94
AMATApplied Mate20180221A2.013.50-2.530.786.042.73
AMBAAmbarella, I20180221A13.0610.990.602.4110.388.58
AMBCAmbac Financ20180221A17.6913.155.556.027.597.12
AMCAMC ENTERTAI20180221A36.5826.628.3711.3518.2515.26
AMCAiShares Russ20180221ETF23.6420.7520.7520.750.000.00
AMCXAMC Networks20180221A14.3615.421.070.9514.3514.47
AMDAdvanced Mic20180221A8.387.852.262.335.595.51
AMEAmetek, Inc.20180221A5.223.311.972.171.341.13
AMEDAmedisys Inc20180221A25.2412.975.656.097.336.88
AMEHApollo Medic20180221A677.77221.34123.07149.5498.2771.80
AMGAffiliated M20180221A15.889.100.332.118.776.99
AMGNAmgen Inc20180221A4.793.332.191.441.141.89
AMHAMERICAN HOM20180221A5.605.250.060.715.194.54
AMJJP Morgan Al20180221ETN4.444.080.121.153.972.94
AMKRAmkor Techno20180221A10.7814.953.493.5411.4611.42
AMLPAlerian MLP20180221ETF9.5314.529.1310.255.404.29
AMNAMN Healthca20180221A15.046.98-2.62-0.669.607.65
AMNBAmerican Nat20180221A89.63455.97153.71151.56302.26304.40
AMOTAllied Motio20180221A242.78119.2879.32100.6739.9618.61
AMPAmeriprise F20180221A8.734.410.771.193.643.22
AMPEAmpio Pharma20180221A49.9846.0424.8325.7621.2120.28
AMPHAmphastar Ph20180221A26.2316.710.693.0516.0213.66
AMRBAmerican Riv20180221A210.85253.01250.90250.352.112.66
AMRCAmeresco, In20180221A80.6137.6111.1116.9726.5020.64
AMRHAmeri Holdin20180221A178.96138.6070.1592.2868.4546.32
AMRKA-Mark Preci20180221A205.69204.3689.5396.39114.83107.97
AMRSAmyris Inc.20180221A39.4126.0913.2317.5812.868.51
AMSAmerican Sha20180221A196.9656.0956.0956.090.000.00
AMSCAmerican Sup20180221A59.3245.0427.8832.6617.1612.38
AMSFAMERISAFE, I20180221A54.1630.2810.028.7820.2721.50
AMSWAAmerican Sof20180221A131.8146.7919.3621.7627.4325.03
AMTAmerican Tow20180221A4.602.260.280.481.981.78
AMTDTD Ameritrad20180221A2.782.73-0.260.032.992.70
AMTXAemetis, Inc20180221A271.28386.2566.77149.50319.48236.75
AMUETRACS Aleri20180221ETN14.6813.2912.4812.260.811.03
AMUBETRACS Aleri20180221ETN331.09150.8340.41150.83110.420.00
AMWDAmerican Woo20180221A36.8417.576.979.4110.608.15
AMZAInfraCap MLP20180221ETF12.7811.648.609.783.041.87
AMZNAmazon.Com I20180221A5.003.311.681.811.621.50
ANAutoNation,20180221A8.653.491.351.212.142.28
ANABAnaptysBio,20180221A64.1241.0927.4129.3613.6811.73
ANATAmerican Nat20180221A119.1690.4068.3670.3621.8419.84
ANDAAndina Acqui20180221A151.97115.4597.5992.9217.8722.53
ANDEAndersons In20180221A34.0019.497.797.8311.7011.66
ANETArista Netwo20180221A13.319.770.702.159.077.62
ANFAbercrombie20180221A7.464.821.031.293.783.53
ANGIANGI Homeser20180221A11.319.432.613.356.816.08
ANGLVanEck Vecto20180221ETF7.705.965.546.150.41-0.20
ANGOAngioDynamic20180221A23.6012.746.256.926.495.81
ANHAnworth Mort20180221A21.0616.038.569.337.476.70
ANIKAnika Therap20180221A92.8743.6229.0231.1914.5912.43
ANIPANI Pharmace20180221A69.8834.694.175.8230.5228.87
ANSSAnsys Inc20180221A12.496.642.693.273.963.37
ANTMANTHEM, INC.20180221A10.474.501.211.683.292.82
ANYSphere 3D Co20180221A80.5164.2829.3542.0034.9322.26
AOAiShares Core20180221ETF11.977.875.966.031.911.83
AOBCAmerican Out20180221A11.629.221.363.327.875.91
AOKiShares Core20180221ETF15.5314.1913.0913.231.100.96
AOMiShares Core20180221ETF8.485.123.233.231.891.89
AONAon plc Clas20180221A6.143.460.680.802.782.66
AORiShares Core20180221ETF8.788.625.625.863.002.76
AOSA.O. Smith C20180221A7.544.011.081.252.932.75
AOSLAlpha and Om20180221A35.8218.036.199.8011.848.23
APAmpco-Pittsb20180221A80.0749.1435.7640.1113.389.03
APAApache Corpo20180221A4.093.270.600.882.682.40
APAMARTISAN PART20180221A20.1223.3316.7517.236.596.10
APDAir Products20180221A8.694.311.091.493.222.82
APDNApplied DNA20180221A134.8298.2973.5073.5024.7924.79
APEIAmerican Pub20180221A47.4134.686.7713.6127.9021.07
APENApollo Endos20180221A246.20117.90104.25106.0713.6511.82
APHAmphenol Cor20180221A5.553.711.321.392.392.32
APLEApple Hospit20180221A5.874.591.171.513.423.08
APLSApellis Phar20180221A190.5679.7965.1463.5814.6516.21
APOApollo Globa20180221A10.895.863.213.222.652.64
APOGApogee Enter20180221A23.3711.415.636.445.784.98
APPFAppFolio, In20180221A33.9819.944.947.5614.9912.38
APPNAppian Corpo20180221A53.8243.3422.6826.5320.6716.81
APPSDigital Turb20180221A47.7034.8718.5522.0716.1412.80
APRNBlue Apron H20180221A30.5326.6511.9915.6114.5910.97
APTAlpha Pro Te20180221A136.0374.1854.3454.3419.8419.84
APTOAptose Biosc20180221A70.0175.4248.4548.1526.9727.27
APTSPreferred Ap20180221A17.9512.123.666.068.456.06
APTVAptiv PLC20180221A7.884.261.190.543.073.72
APVOAptevo Thera20180221A110.7558.7937.5739.2621.2119.53
APWCAsia Pacific20180221A200.53100.94-171.86-171.86272.80272.80
AQBAquaBounty T20180221A254.21201.37171.44193.3429.938.03
AQMSAqua Metals,20180221A45.9646.3315.6220.1530.7026.18
AQNAlgonquin Po20180221A14.5810.846.175.954.684.90
AQUAEvoqua Water20180221A34.0214.645.827.758.826.89
ARANTERO RESOU20180221A5.926.111.942.174.163.91
ARAAmerican Ren20180221A44.5024.951.375.9823.5818.97
ARAYAccuray Inco20180221A98.8669.4520.1520.3949.3049.06
ARCARC Document20180221A62.5456.7029.6049.4127.107.28
ARCBArcBest Corp20180221A28.1826.5515.2615.9711.2910.57
ARCCAres Capital20180221A6.375.121.311.393.813.72
ARCHArch Coal, I20180221A28.1315.514.747.3510.788.16
ARCOARCOS DORADO20180221A58.8037.2423.2224.8414.0212.40
ARCTArcturus The20180221A212.82218.00130.09144.6687.9173.34
ARDArdagh Group20180221A35.4014.101.667.6112.446.49
ARDXArdelyx, Inc20180221A131.0384.0245.5544.4338.4739.59
AREAlexandria R20180221A10.734.371.141.353.233.02
ARESAres Managem20180221A49.6619.5915.5317.554.062.04
ARGTGlobal X MSC20180221ETF24.4415.6213.6815.161.930.46
ARIAPOLLO COMME20180221A5.584.001.872.132.121.86
ARKGARK Genomic20180221ETF31.1248.9245.8946.783.032.14
ARKKARK Innovati20180221ETF16.4010.966.308.334.662.63
ARKQARK Autonomo20180221ETF25.3422.2818.8121.563.460.72
ARKRArk Restaura20180221A337.4890.5990.5990.590.000.00
ARKWARK Next Gen20180221ETF11.977.926.556.611.371.31
ARLAmerican Rea20180221A430.58365.41365.41365.410.000.00
ARLPAlliance Res20180221A41.3421.326.106.4615.2214.86
ARMKARAMARK20180221A5.604.012.332.741.681.27
ARNAArena Pharma20180221A34.6424.7110.1211.9914.5912.71
ARNCArconic Corp20180221A4.453.900.800.493.103.40
AROCArchrock Inc20180221A59.8538.7412.4111.7426.3327.00
AROWArrow Financ20180221A122.1563.5954.7956.208.807.39
ARRARMOUR Resid20180221A8.426.561.372.205.194.36
ARTNAArtesian Res20180221A210.54104.0291.2191.9212.8012.10
ARTWArts-Way Man20180221A349.39427.27-94.79-94.79522.06522.06
ARWArrow Electr20180221A14.017.351.072.156.285.21
ARWRArrowhead Re20180221A20.3718.648.576.9410.0711.70
ASBAssociated B20180221A23.3518.116.766.1611.3611.96
ASCARDMORE SHIP20180221A72.9240.1626.6929.8313.4710.33
ASEAGlobal X FTS20180221ETF74.0474.1054.5054.1419.6019.96
ASETFlexShares R20180221ETF76.14123.13123.13123.130.000.00
ASFIAsta Funding20180221A119.6176.8762.1765.7114.7011.16
ASGNASGN Incorpo20180221A23.2510.092.884.397.215.70
ASHAshland Glob20180221A9.484.44-0.59-0.055.034.49
ASHRXtrackers Ha20180221ETF3.312.920.120.612.802.25
ASHSXtrackers Ha20180221ETF15.9319.215.324.6813.8914.52
ASHXXtrackers MS20180221ETF9.0026.9726.9726.970.000.00
ASIXAdvanSix Inc20180221A31.2514.274.367.409.916.88
ASMAvino Silver20180221A157.62125.54118.24111.667.3013.88
ASMBAssembly Bio20180221A68.6122.759.0810.3413.6712.42
ASNAAscena Retai20180221A45.4037.3417.6118.1519.7219.18
ASPNAspen Aeroge20180221A197.87176.51148.10159.0828.4117.43
ASPSAltisource P20180221A65.8633.1916.7919.0516.4014.14
ASPUASPEN GROUP,20180221A200.32178.28161.50171.7516.786.53
ASRVAmeriServ Fi20180221A240.96210.42208.34208.342.092.09
ASTCAstrotech Co20180221A402.25232.82162.40153.8370.4278.99
ASTEAstec Indust20180221A39.6921.218.5110.9412.7010.27
ASURAsure Softwa20180221A48.6628.5715.9916.7012.5811.87
ASYSAmtech Syste20180221A52.4531.319.6912.6621.6218.66
ATAtlantic Pow20180221A247.72130.7283.1983.1947.5347.53
ATECAlphatec Hol20180221A114.55125.0830.1863.6194.9061.47
ATENA10 NETWORKS20180221A17.7114.167.485.286.678.85
ATESTGTEST SYMBOL20180221A6.710.02
ATGEAdtalem Glob20180221A17.077.811.431.306.396.51
ATHAthene Holdi20180221A5.733.16-0.230.773.392.39
ATHXAthersys, In20180221A79.3798.8267.4768.2231.3530.61
ATIAllegheny Te20180221A9.656.591.062.335.534.26
ATKRAtkore Inter20180221A12.804.611.581.563.023.04
ATLCAtlanticus H20180221A774.97173.91173.91173.910.000.00
ATLOAMES Nationa20180221A169.4378.2180.4972.86-2.285.35
ATMPiPath Select20180221ETF23.3316.0113.5816.392.43-0.38
ATNIATN Internat20180221A185.6058.1925.8027.8332.3930.35
ATNMActinium Pha20180221A76.5663.8741.5042.8922.3820.99
ATNXAthenex, Inc20180221A44.5529.0616.9615.3412.1013.71
ATOAtmos Energy20180221A8.455.851.872.303.973.55
ATOMAtomera Inco20180221A186.76182.77158.25158.6024.5324.17
ATOSAtossa Thera20180221A48.2366.4452.4847.7713.9618.67
ATRAptarGroup,20180221A15.569.582.954.156.635.43
ATRAAtara Biothe20180221A39.1560.4831.8232.3628.6628.12
ATRCAtriCure, In20180221A32.0910.64-1.072.4011.718.24
ATROAstronics Co20180221A59.7920.978.7511.2912.239.68
ATRSAntares Phar20180221A45.1040.4110.6116.8329.8022.66
ATSGAir Transpor20180221A15.2041.768.409.4633.3632.30
ATTOAtento S.A.20180221A58.7735.8021.6821.0214.1214.79
ATUSAltice USA,20180221A14.267.10-0.440.477.546.63
ATVIActivision B20180221A2.561.950.050.161.901.79
ATXIAvenue Thera20180221A446.45246.10109.93133.22136.17112.88
AUBNAuburn Natio20180221A757.55704.55704.55704.550.000.00
AUDCAudioCodes L20180221A35.6329.3125.5424.623.774.69
AUGAuryn Resour20180221A128.50117.3070.1480.0147.1737.30
AUMNGolden Miner20180221A134.57141.63-0.120.55141.75141.08
AUPHAurinia Phar20180221A20.5121.036.007.7115.0613.32
AUTOAutoWeb, Inc20180221A74.2746.5921.9123.0124.6723.58
AUYYamana Gold,20180221A32.9226.537.319.2419.1517.20
AVAAvista Corpo20180221A7.3711.087.577.703.513.38
AVAVAeroVironmen20180221A24.0016.087.546.868.549.22
AVBAvalonBay Co20180221A9.795.190.070.335.114.86
AVDAmerican Van20180221A39.4324.8114.3414.2110.4710.60
AVEOAVEO Pharmac20180221A34.3731.2013.6817.6817.5213.51
AVGOBroadcom Inc20180221A5.454.121.391.992.732.13
AVGRAvinger, Inc20180221A171.94149.82126.69145.3923.134.44
AVIDAvid Technol20180221A53.2132.2815.6215.7216.6616.57
AVNWAviat Networ20180221A172.2989.7945.7246.9644.0742.84
AVTAvnet, Inc.20180221A6.793.240.240.603.002.64
AVXLAnavex Life20180221A74.4792.1333.4535.8358.6756.30
AVYAvery Dennis20180221A10.664.982.302.832.682.14
AVYAAvaya Holdin20180221A27.1012.846.719.226.143.64
AWIArmstrong Wo20180221A15.008.752.372.596.386.16
AWKAmerican Wat20180221A10.037.990.971.677.026.33
AWRAmerican Sta20180221A23.9211.974.375.997.605.98
AWREAware Inc20180221A123.88113.504.894.89108.61108.61
AWXAvalon Holdi20180221A288.07255.23229.67253.7225.551.51
AXASAbraxas Petr20180221A46.8741.6216.4917.9725.1223.64
AXDXAccelerate D20180221A44.0126.3813.1110.4013.2715.97
AXEAnixter Inte20180221A23.1014.136.296.647.847.49
AXGNAxogen, Inc.20180221A35.6420.28-0.181.7120.4618.58
AXJLWisdomTree A20180221ETF30.7654.7966.2846.49-10.818.65
AXLAmerican Axl20180221A8.876.752.372.614.384.15
AXPAmerican Exp20180221A3.742.740.840.911.901.84
AXRAMREP Corpor20180221A91.3471.2664.9363.666.337.60
AXSAxis Capital20180221A6.972.960.400.682.562.27
AXSMAxsome Thera20180221A200.11149.96134.44137.5615.5212.40
AXTAAxalta Coati20180221A6.622.80-1.65-1.374.454.17
AXTIAXT Inc20180221A66.3852.0521.6022.0630.4529.99
AXUAlexco Resou20180221A108.6767.8737.3342.2330.5325.64
AYAtlantica Yi20180221A14.839.805.475.414.344.40
AYIAcuity Brand20180221A14.995.421.562.503.852.92
AYTUAytu BioScie20180221A161.50144.4340.54103.64103.8940.79
AYXAlteryx, Inc20180221A22.3910.984.846.056.154.94
AZOAutoZone, In20180221A16.9610.493.835.346.434.96
AZPNAspen Techno20180221A11.686.471.372.075.104.40
AZREAzure Power20180221A116.2880.1380.1380.130.000.00
AZRXAzurRx BioPh20180221A436.27247.87137.31169.67110.5678.20
AZZAZZ Inc.20180221A26.6815.635.786.159.859.48
BBarnes Group20180221A22.9313.710.975.1812.758.53
BABoeing Compa20180221A5.783.711.611.912.101.80
BABInvesco Taxa20180221ETF12.0211.2710.6510.870.620.40
BACBank of Amer20180221A3.123.110.361.502.751.61
BAHBooz Allen H20180221A6.484.681.461.503.213.18
BALiPath Series20180221ETN10.965.683.863.251.822.43
BAMBrookfield A20180221A2.652.34-0.09-0.092.432.43
BANCBanc of Cali20180221A29.1915.993.585.1412.4110.85
BANDBandwidth In20180221A122.0759.2811.8338.3247.4520.96
BANFBancfirst Co20180221A72.7331.4116.1315.6815.2815.74
BANRBanner Corp.20180221A26.9215.0811.9611.913.123.17
BANXStoneCastle20180221A24.1718.0115.8315.832.172.17
BAPCredicorp LT20180221A26.469.513.294.056.235.47
BASIBioanalytica20180221A263.26117.39111.98100.475.4116.92
BATRALiberty Medi20180221A31.8818.757.619.6011.149.15
BATRKLiberty Medi20180221A20.3713.635.976.797.666.84
BAXBaxter Inter20180221A2.971.62-0.31-0.081.921.69
BBBlackBerry L20180221A8.227.021.271.685.755.34
BBBYBed Bath & B20180221A4.784.45-0.040.424.494.04
BBCVirtus LifeS20180221ETF31.8016.9115.8915.991.020.92
BBGIBeasley Broa20180221A186.66126.3897.61104.0728.7722.31
BBHVanEck Vecto20180221ETF8.408.093.204.324.893.77
BBPVirtus LifeS20180221ETF37.6415.7419.0518.75-3.32-3.01
BBSIBarrett Busi20180221A121.1558.1631.9141.9326.2516.23
BBUBrookfield B20180221A31.4523.225.547.4717.6815.75
BBWBuild-A-Bear20180221A67.4541.2123.1622.9518.0518.26
BBXBBX Capital20180221A23.1415.2112.0012.553.212.66
BBYBest Buy Com20180221A4.502.530.940.721.591.81
BCBrunswick Co20180221A8.352.673.512.94-0.84-0.27
BCBPBCB Bancorp20180221A64.8242.1836.4037.705.784.48
BCCBoise Cascad20180221A17.409.963.894.346.075.62
BCDAberdeen Sta20180221ETF13.7814.9412.2915.062.64-0.12
BCEBCE, Inc.20180221A2.442.020.760.781.261.24
BCEIBONANZA CREE20180221A28.8212.423.735.688.696.74
BCIAberdeen Sta20180221ETF8.2913.0111.1711.541.841.47
BCLIBrainstorm C20180221A213.36624.51143.96145.20480.55479.31
BCMiPath Pure B20180221ETN16.477.408.8313.10-1.43-5.70
BCOThe Brink's20180221A13.656.810.020.166.786.64
BCOMB Communicat20180221A343.47152.78161.20161.20-8.43-8.43
BCORBlucora, Inc20180221A25.9617.047.099.229.967.82
BCOVBrightcove,20180221A78.5780.1010.808.1869.3071.92
BCPCBalchem Corp20180221A73.4824.0314.9717.959.066.08
BCRXBioCryst Pha20180221A21.5317.969.5411.548.416.41
BCTFBancorp 34,20180221A380.62338.98338.98338.980.000.00
BDCBelden Inc.20180221A19.0811.192.754.438.446.76
BDCSUBS AG Excha20180221ETN50.2886.95-2.1262.8589.0724.10
BDCZETRACS Wells20180221ETN335.05469.88469.88469.880.000.00
BDGEBridge Banco20180221A111.9565.0647.2057.5417.867.52
BDLFlanigan's E20180221A1458.77640.58640.58640.580.000.00
BDNBrandywine R20180221A6.335.010.040.344.964.66
BDRBlonder Tong20180221A437.84353.70279.59278.0574.1175.64
BDSIBioDelivery20180221A243.05177.80110.87100.0366.9377.77
BDXBecton, Dick20180221A8.294.702.162.522.552.18
BEATBioTelemetry20180221A27.5313.817.848.865.974.95
BECNBeacon Roofi20180221A11.296.211.872.224.343.99
BELFABel Fuse Inc20180221A681.47300.82179.41177.41121.41123.41
BELFBBel Fuse Inc20180221A155.5293.9670.8075.4923.1518.47
BENFranklin Res20180221A2.922.530.510.372.012.16
BEPBrookfield R20180221A12.616.351.452.894.903.47
BERYBerry Global20180221A5.592.770.600.942.171.83
BFABrown-Forman20180221A63.6345.3643.9743.891.381.47
BFBBrown-Forman20180221A9.234.281.201.273.093.01
BFAMBRIGHT HORIZ20180221A15.145.712.993.692.722.02
BFINBankFinancia20180221A108.9849.1324.3627.4124.7721.72
BFITGlobal X Hea20180221ETF69.0744.6544.6544.650.000.00
BFORBarron's 40020180221ETF17.7013.7513.4313.230.320.52
BFSSaul Centers20180221A139.6454.6644.0150.8910.663.77
BGBunge Limite20180221A5.892.830.340.602.492.23
BGCPBGC Partners20180221A8.159.52-0.023.559.555.99
BGFVBig 5 Sporti20180221A83.5857.1827.3228.7029.8728.49
BGGBriggs & Str20180221A14.197.58-0.150.587.737.01
BGIBirks Group20180221A135.84167.8077.0577.0590.7690.76
BGSB&G Foods, I20180221A20.299.921.483.858.446.06
BGSFBG Staffing20180221A81.2771.9664.7064.947.277.02
BHBBar Harbor B20180221A169.6185.6569.9674.1315.7011.53
BHEBenchmark El20180221A20.3715.267.007.398.267.88
BHFBrighthouse20180221A12.026.79-0.690.477.486.32
BHLBBerkshire Hi20180221A24.9112.17-3.19-2.9415.3615.11
BHVNBiohaven Pha20180221A44.9823.1712.0113.8411.159.32
BIBProShares Ul20180221ETF23.4915.574.665.3610.9110.20
BIBLInspire 10020180221ETF32.9313.4212.8012.800.630.63
BICKFirst Trust20180221ETF116.84153.79156.63153.79-2.840.00
BIGBig Lots, In20180221A8.994.040.560.783.483.26
BIIBBiogen Inc.20180221A10.286.241.842.934.413.31
BILSPDR Bloombe20180221ETF1.090.970.970.970.000.00
BIOBio-Rad Labo20180221A42.0517.3211.1815.226.142.10
BIOBBio-Rad Labo20180221A89.495.155.155.150.000.00
BIOCBiocept, Inc20180221A52.4466.8644.5750.2622.2816.60
BIOLBiolase, Inc20180221A397.93426.53366.00365.5160.5461.02
BIPBrookfield I20180221A11.136.19-0.29-0.096.486.27
BISProShares Ul20180221ETF30.3721.1313.3914.317.746.81
BIVVanguard Int20180221ETF4.082.882.722.700.160.18
BIZDVanEck Vecto20180221ETF17.6118.044.6514.9113.403.13
BJKVanEck Vecto20180221ETF66.0919.1313.7213.725.405.40
BJRIBJ's Restaur20180221A24.0512.702.523.1110.189.59
BKBank of New20180221A2.192.031.170.820.851.21
BKCCBlackRock Ca20180221A18.1014.878.1111.336.763.54
BKDBrookdale Se20180221A11.469.300.250.729.038.57
BKEThe Buckle,20180221A33.2019.056.215.5712.8413.48
BKEPBlueknight E20180221A112.2372.6171.1271.121.491.49
BKFiShares MSCI20180221ETF22.9719.5917.7616.341.843.25
BKHBlack Hills20180221A11.265.86-0.272.396.133.46
BKIBlack Knight20180221A14.358.693.203.275.495.40
BKLNInvesco Seni20180221ETF4.332.652.442.440.180.18
BKSCBank of Sout20180221A59.5956.2356.2356.230.000.00
BKUBankunited,20180221A7.263.590.701.262.892.33
BKYIBIO-key Inte20180221A165.49155.38148.80151.436.583.95
BLBlackLine, I20180221A22.938.733.615.445.113.29
BLBDBlue Bird Co20180221A42.1913.110.932.1512.1810.96
BLCMBellicum Pha20180221A31.5543.648.8011.2934.8432.36
BLCNReality Shar20180221ETF15.7310.276.596.823.683.45
BLDTopBuild Cor20180221A25.2416.245.928.4710.327.77
BLDPBallard Powe20180221A28.7425.7916.5513.399.2412.40
BLDRBuilders Fir20180221A6.3623.991.061.5822.9322.48
BLESInspire Glob20180221ETF75.2028.0729.7330.57-1.67-2.50
BLFSBioLife Solu20180221A76.32107.1921.6024.7085.5882.48
BLHYVirtus Newfl20180221ETF107.4637.0030.4831.166.535.85
BLINBridgeline D20180221A294.93307.02243.57247.7263.4559.30
BLKBlackrock, I20180221A14.298.412.633.455.784.96
BLKBBlackbaud, I20180221A19.259.792.444.177.355.62
BLLBall Corpora20180221A2.772.190.180.332.021.86
BLMNBloomin' Bra20180221A12.608.172.402.925.775.25
BLNKBlink Chargi20180221A100.9387.7399.96100.65-12.23-12.92
BLOKAmplify Tran20180221ETF7.217.882.883.315.004.57
BLPHBellerophon20180221A123.37197.40143.53141.2753.8756.13
BLUEbluebird bio20180221A23.5613.046.565.546.487.50
BLVVanguard Lon20180221ETF9.763.602.672.780.920.81
BLXBanco Latino20180221A28.6519.8614.2015.285.664.58
BMCHBMC Stock Ho20180221A27.5816.745.988.5010.728.19
BMIBadger Meter20180221A25.4811.454.604.746.856.72
BMOBank of Mont20180221A3.132.040.290.271.751.77
BMRABIOMERICA IN20180221A189.43167.76178.94163.01-11.184.75
BMRCBank of Mari20180221A161.1760.8151.4452.839.377.98
BMRNBioMarin Pha20180221A10.195.551.211.784.333.77
BMTCBryn Mawr Ba20180221A43.5228.218.169.9320.0518.27
BMYBristol-Myer20180221A2.251.72-0.340.042.061.69
BNDVanguard Tot20180221ETF1.262.011.711.740.300.27
BNDCFlexShares C20180221ETF26.5728.5328.5328.530.000.00
BNDXVanguard Tot20180221ETF1.861.871.371.420.500.45
BNEDBarnes & Nob20180221A27.2116.755.665.1511.0911.60
BNFTBenefitfocus20180221A40.2224.5414.208.2110.3416.33
BNSBank of Nova20180221A1.951.510.660.540.860.97
BNSOBonso Electr20180221A178.33102.5823.6423.6478.9378.93
BOCHBank of Comm20180221A134.1372.1258.8460.3913.2711.73
BOHBank of Hawa20180221A17.779.164.415.374.753.78
BOKFBOK Financia20180221A35.7013.545.908.157.635.39
BOMNBoston Omaha20180221A207.13104.1856.8757.1647.3247.02
BONDPIMCO Active20180221ETF7.333.853.583.250.270.61
BOOMDMC Global I20180221A59.0033.896.669.4727.2724.48
BOOTBoot Barn Ho20180221A17.229.253.195.096.074.17
BOSCB.O.S. Bette20180221A179.0195.2184.7584.5510.4610.66
BOSSGlobal X Fou20180221ETF61.8030.1229.9730.270.15-0.15
BOTJBank of the20180221A94.8752.4334.3939.4918.0412.94
BOTZGlobal X Fun20180221ETF4.123.681.821.831.861.85
BOXBOX, INC.20180221A9.504.111.832.152.281.96
BOXLBoxlight Cor20180221A2197.90
BPFHBoston Priva20180221A42.7030.3412.1713.2918.1717.04
BPMCBlueprint Me20180221A82.9740.0820.3725.8519.7114.23
BPMPBP Midstream20180221A184.4544.8133.1740.4711.644.34
BPMXBioPharmX Co20180221A70.13116.7478.7979.3138.0037.44
BPOPPopular Inc20180221A10.508.055.048.403.02-0.34
BPRNThe Bank of20180221A27.6826.6925.8126.020.880.67
BPTBP Prudhoe B20180221A53.1727.0213.8514.1113.1712.91
BPTHBio-Path Hol20180221A195.25151.03101.45100.6249.5850.41
BPYBrookfield P20180221A11.986.401.831.354.575.05
BRBroadridge F20180221A9.724.481.241.483.243.00
BRCBrady Corpor20180221A27.4515.622.854.1212.7711.50
BREWCraft Brew A20180221A56.2838.5219.6825.7418.8412.78
BRFVanEck Vecto20180221ETF67.5647.5947.0247.530.570.06
BRGBluerock Res20180221A25.2229.8612.6813.2517.1916.61
BRIDBridgford Fo20180221A297.83214.45158.71157.4655.7456.98
BRKABerkshire Ha20180221A0.00
BRKBBERKSHIRE HA20180221A2.282.521.211.261.311.26
BRKLBrookline Ba20180221A32.2246.681.551.1145.1445.58
BRKRBruker Corpo20180221A13.7260.3616.9036.7443.4623.66
BRKSBrooks Autom20180221A12.4427.573.134.2424.4723.36
BRNBarnwell Ind20180221A126.2466.1034.3653.4031.7412.70
BROBrown & Brow20180221A7.974.091.121.652.972.44
BRPABig Rock Par20180221A62.1731.4027.9427.943.463.46
BRQSBorqs Techno20180221A1628.78427.63441.14422.15-13.525.47
BRTBRT Apartmen20180221A53.8834.1923.1523.2611.0310.92
BRXBRIXMOR PROP20180221A6.565.220.861.544.413.68
BRZUDirexion Dai20180221ETF24.6113.487.348.996.144.49
BSCKInvesco Bull20180221ETF6.634.003.683.680.330.33
BSCLInvesco Bull20180221ETF11.3312.8013.0612.70-0.260.09
BSCMInvesco Bull20180221ETF15.4818.0117.5817.720.430.29
BSCNInvesco Bull20180221ETF12.7320.9116.9020.054.010.86
BSCOInvesco Bull20180221ETF20.1910.229.059.441.180.79
BSCPInvesco Bull20180221ETF14.9110.4310.6610.68-0.23-0.25
BSCQInvesco Bull20180221ETF23.7014.2811.5211.642.762.64
BSCRInvesco Bull20180221ETF18.435.625.515.510.110.11
BSETBassett Furn20180221A250.42100.0163.4171.8936.6028.12
BSJKInvesco Bull20180221ETF18.379.1816.559.13-7.360.06
BSJLInvesco Bull20180221ETF15.9221.6018.0817.553.524.05
BSJMInvesco Bull20180221ETF28.9828.1725.2325.232.942.94
BSJNInvesco Bull20180221ETF18.8410.0510.018.800.041.25
BSJOInvesco Bull20180221ETF60.3236.0335.5535.630.470.40
BSJPInvesco Bull20180221ETF14.6511.6610.0812.461.58-0.79
BSMBlack Stone20180221A31.4113.667.197.536.476.13
BSQRBSQUARE Corp20180221A205.84168.8581.1393.9087.7274.94
BSRRSierra Banco20180221A54.7033.6313.4417.0820.1916.55
BSTCBioSpecifics20180221A106.5563.6353.2058.4910.435.14
BSVVanguard Sho20180221ETF1.311.551.571.61-0.01-0.05
BSXBoston Scien20180221A3.813.680.750.722.942.97
BTALAGFiQ U.S. M20180221ETF42.3222.5422.5422.540.000.00
BTEBaytex Energ20180221A38.7931.748.9813.6122.6518.00
BTECPrincipal He20180221ETF24.948.768.028.210.740.55
BTGB2Gold Corp.20180221A34.2625.947.439.6618.4816.26
BTNBallantyne S20180221A251.99187.99136.00167.6151.9920.38
BTUPeabody Ener20180221A8.805.651.071.904.583.75
BURLBURLINGTON S20180221A15.847.672.053.435.624.24
BUSEFirst Busey20180221A22.8810.363.083.577.316.81
BUYUSCF SummerH20180221ETF92.6264.2464.2464.240.000.00
BUYNUSCF SummerH20180221ETF56.5647.8447.8447.840.000.00
BVALBrand Value20180221ETF24.5513.6113.6116.790.00-3.19
BVSNBroadvision20180221A348.12113.3364.4666.8548.8646.47
BWBabcock & Wi20180221A19.0814.93-0.890.3615.8114.57
BWABorgWarner I20180221A5.653.350.480.782.872.57
BWENBroadwind En20180221A197.09235.45145.21145.0690.2490.39
BWFGBankwell Fin20180221A164.35169.08169.40168.26-0.320.82
BWXSPDR Bloombe20180221ETF3.783.092.482.480.610.61
BWXTBWX Technolo20180221A14.616.513.464.143.042.37
BWZSPDR Bloombe20180221ETF72.0536.1436.2036.26-0.06-0.11
BXThe Blacksto20180221A5.142.752.171.780.570.97
BXCBlueLinx Hol20180221A41.0121.9513.8614.788.107.18
BXGBluegreen Va20180221A125.2547.1732.8534.1014.3213.07
BXMTBlackstone M20180221A4.492.761.011.371.751.39
BXPBoston Prope20180221A9.604.701.492.073.212.63
BXSBancorpSouth20180221A19.1112.742.132.9810.619.75
BYByline Banco20180221A136.4716.3114.4914.901.821.41
BYDBoyd Gaming20180221A9.497.955.374.372.583.58
BYFCBroadway Fin20180221A369.00387.26387.26387.260.000.00
BYLDiShares Yiel20180221ETF13.817.467.317.310.140.14
BYSIBeyondSpring20180221A136.0850.6650.6650.660.000.00
BZHBeazer Homes20180221A15.579.164.444.634.724.53
BZQProShares Ul20180221ETF41.9730.8122.9226.437.884.38
CCitigroup In20180221A1.411.21-0.28-0.121.501.33
CAAPCorporacion20180221A41.4919.8419.5220.520.32-0.68
CAASChina Automo20180221A210.37153.70112.64113.6441.0740.06
CACCamden Natio20180221A136.7374.6659.3358.9015.3315.76
CACCCredit Accep20180221A30.6512.925.927.176.995.75
CACGClearBridge20180221ETF24.7816.2515.0414.981.211.27
CACICACI INTERNA20180221A24.1011.252.925.048.336.21
CADECadence Banc20180221A17.816.00-0.621.896.624.12
CAECAE INC20180221A5.755.391.011.374.384.03
CAGConagra Bran20180221A2.983.781.721.672.072.12
CAHCardinal Hea20180221A3.512.500.151.252.351.25
CAICAI Internat20180221A31.9922.997.6111.2615.3811.74
CAKECheesecake F20180221A9.844.450.390.904.063.55
CALCaleres Inc20180221A20.5811.942.042.769.909.18
CALACalithera Bi20180221A77.8563.3716.3720.5547.0142.82
CALFPacer US Sma20180221ETF13.7873.4150.2061.8023.2111.61
CALMCal-Maine Fo20180221A21.6217.07-3.11-3.0620.1720.13
CALXCALIX, INC.20180221A85.1143.5833.7033.299.8810.28
CAMPCalAmp Corp.20180221A19.5514.988.496.856.498.13
CAMTCamtek Ltd20180221A48.2428.0212.7417.8315.2810.19
CAPEiPath Shille20180221ETN11.963.51-6.233.199.740.32
CAPLCrossAmerica20180221A108.5732.5320.6715.4811.8617.06
CAPRCapricor The20180221A173.18129.0292.17101.2536.8527.77
CARAvis Budget20180221A10.395.730.330.625.405.11
CARACara Therape20180221A25.9317.577.317.2410.2610.33
CARGCarGurus, In20180221A76.9232.4619.5723.0512.899.41
CAROCarolina Fin20180221A37.1313.736.297.597.446.14
CARSCars.com Inc20180221A10.434.301.311.562.992.75
CARVCarver Banco20180221A970.75860.56865.23864.84-4.67-4.28
CARZFirst Trust20180221ETF32.099.229.559.55-0.33-0.33
CASACasa Systems20180221A92.9548.4329.2034.2019.2314.23
CASHMeta Financi20180221A76.4330.5623.0023.537.567.03
CASICASI Pharmac20180221A172.00130.0548.7795.1281.3235.10
CASSCass Informa20180221A98.4840.3336.2035.344.124.99
CASYCasey's Gene20180221A21.2510.793.564.597.226.19
CATCaterpillar20180221A4.442.701.251.421.451.29
CATBCatabasis Ph20180221A73.6086.4763.5065.8522.9720.61
CATCCAMBRIDGE BA20180221A258.66150.63145.05145.055.585.58
CATHGlobal X S&P20180221ETF22.9319.9517.8017.642.152.31
CATMCardtronics20180221A25.8917.615.866.0211.7611.61
CATOCATO CORP20180221A26.3713.340.823.1512.5210.19
CATSCatasys Inc.20180221A136.83102.0649.3455.7852.7246.27
CATYCathay Gener20180221A18.367.862.892.884.974.98
CBChubb Limite20180221A5.803.110.471.002.642.11
CBANColony Bankc20180221A184.07106.96101.58101.585.395.39
CBAYCymabay Ther20180221A26.1317.909.5110.278.397.63
CBBCincinnati B20180221A39.3525.3911.9413.2213.4512.18
CBFVCB Financial20180221A117.10104.76105.17103.71-0.401.06
CBIOCatalyst Bio20180221A64.2040.7814.2818.7126.5022.07
CBLCBL& Associa20180221A21.6417.294.554.3012.7312.98
CBLICleveland Bi20180221A279.38482.0696.22103.80385.84378.26
CBMGCellular Bio20180221A180.50108.8543.7257.5465.1351.31
CBOECboe Global20180221A7.084.770.741.384.033.39
CBONVanEck Vecto20180221ETF47.4542.3842.3842.380.000.00
CBPOChina Biolog20180221A60.9420.116.619.1813.5010.93
CBRLCracker Barr20180221A16.068.811.854.796.974.03
CBSHCommerce Ban20180221A10.954.431.731.852.702.59
CBTCabot Corpor20180221A12.905.27-0.470.845.744.43
CBTXCBTX, Inc. C20180221A48.6026.8714.9115.1711.9611.71
CBUCommunity Ba20180221A22.8711.686.077.135.624.55
CBZCBIZ, Inc.20180221A33.1923.2110.8212.5412.3910.68
CCThe Chemours20180221A6.473.820.841.602.982.22
CCBGCapital City20180221A103.4354.3631.7932.1522.5622.20
CCCClarivate An20180221A23.4316.7516.2916.290.460.46
CCCLChina Cerami20180221A191.09212.07157.56179.2554.5132.82
CCDCalamos Dyna20180221A26.5529.1215.0516.2514.0612.87
CCFChase Corpor20180221A159.32109.42100.67103.778.755.66
CCICrown Castle20180221A4.492.470.941.191.531.28
CCJCameco Corpo20180221A11.3010.033.213.656.826.37
CCKCrown Holdin20180221A5.802.601.241.331.371.28
CCLCarnival Cor20180221A2.791.960.040.481.921.47
CCLPCSI Compress20180221A104.1455.2323.2125.0232.0330.22
CCMPCabot Microe20180221A44.5316.868.129.298.747.57
CCNECNB Financia20180221A99.4850.8339.7642.5611.068.27
CCOClear Channe20180221A151.3897.5885.4281.8512.1615.73
CCORCore Alterna20180221ETF23.3615.7422.9823.02-7.24-7.28
CCRCONSOL Coal20180221A90.3994.2528.3750.7365.8843.52
CCRCChina Custom20180221A63.0830.2819.1024.0111.186.26
CCRNCross Countr20180221A36.2915.407.107.928.297.48
CCSCENTURY COMM20180221A26.9914.462.323.0612.1511.40
CCXIChemoCentryx20180221A78.1453.5335.8936.5517.6416.98
CDCVictoryShare20180221ETF11.0111.6510.1310.721.520.93
CDECoeur Mining20180221A12.6724.1611.9111.8012.5512.77
CDEVCentennial R20180221A13.337.500.751.036.766.48
CDKCDK Global,20180221A6.633.95-0.471.834.432.13
CDLVictoryShare20180221ETF12.517.184.523.872.673.31
CDLXCardlytics,20180221A96.9664.6146.4254.2318.2010.39
CDMOAvid Bioserv20180221A52.4941.0322.3522.4318.6918.60
CDNACareDx, Inc.20180221A59.9540.138.0510.5232.0829.61
CDNSCadence Desi20180221A4.033.271.361.341.911.93
CDORCondor Hospi20180221A161.2475.0537.3341.8837.7233.17
CDRCedar Realty20180221A26.1417.817.628.1710.199.65
CDTXCidara Thera20180221A125.1476.80102.0181.88-25.21-5.09
CDWCDW Corporat20180221A6.155.12-0.41-0.025.535.14
CDXCChromaDex Co20180221A47.5252.0927.6742.6024.439.50
CDXSCodexis, Inc20180221A60.8097.7820.7722.5177.0175.27
CDZICADIZ, Inc.20180221A58.7544.775.697.4039.0937.37
CECelanese Cor20180221A12.836.092.743.343.352.75
CECECeco Environ20180221A63.8535.2821.2322.8914.0512.39
CEFSSaba Closed-20180221ETF24.1918.1112.0218.116.090.00
CEICamber Energ20180221A51.9864.1555.7757.278.376.79
CEIXCONSOL Energ20180221A69.7963.7956.6658.817.134.98
CELCellcom Isra20180221A67.0744.2525.7531.9918.4912.25
CELCCelcuity Inc20180221A166.70125.3181.85105.5443.4719.78
CELHCelsius Hold20180221A271.15185.03109.04132.7075.9952.33
CELPCypress Envi20180221A163.9799.8135.5062.8664.3136.95
CEMBiShares J.P.20180221ETF33.2523.5322.8722.870.670.67
CEMIChembio diag20180221A149.1478.72-22.75-5.25101.4783.96
CENTCentral Gard20180221A32.0718.5511.2911.687.256.87
CENTACentral Gard20180221A26.4214.325.036.069.298.26
CENXCentury Alum20180221A16.469.266.227.043.042.21
CEPUCentral Puer20180221A43.0024.7516.1716.148.588.61
CEQPCrestwood Eq20180221A38.0524.073.815.6920.2618.38
CERCCerecor Inc.20180221A102.2188.4450.7050.3737.7338.06
CERNCerner Corp20180221A4.477.430.260.187.177.25
CERSCerus Corp20180221A24.1720.616.296.4514.3214.15
CETVCentral Euro20180221A108.72103.4062.5562.9540.8540.45
CETXCEMTREX INC.20180221A73.7356.236.137.1850.1049.05
CEVACEVA Inc.20180221A33.8119.3714.2213.085.156.29
CEWWisdomTree20180221ETF22.3713.9512.6412.641.311.31
CEYVictoryShare20180221ETF45.8715.4915.9515.84-0.46-0.35
CEZVictoryShare20180221ETF68.5637.0035.7837.311.22-0.31
CFCF Industrie20180221A5.193.890.091.313.802.57
CFAVictoryShare20180221ETF11.8814.0213.9013.950.130.07
CFBICommunity Fi20180221A31.1765.3958.7257.546.677.85
CFBKCentral Fede20180221A84.21119.52-18.12120.02137.65-0.49
CFFIC&F Financia20180221A162.59105.9786.1986.0719.7819.90
CFFNCapitol Fede20180221A9.4419.986.286.5113.7013.47
CFGCitizens Fin20180221A2.452.470.450.722.031.76
CFMSConformis, I20180221A73.4569.1760.9661.048.228.13
CFOVictoryShare20180221ETF11.059.879.689.730.190.14
CFRCullen/Frost20180221A13.046.990.931.606.065.39
CFRXContraFect C20180221A120.15106.4760.8654.0945.6152.39
CFXColfax Corpo20180221A8.744.310.611.363.702.95
CGThe Carlyle20180221A28.7019.805.795.9914.0113.81
CGACHINA GREEN20180221A104.9787.8640.8046.2547.0541.60
CGBDTCG BDC, Inc20180221A35.0240.8923.5525.6817.3415.21
CGENCompugen Ltd20180221A169.32122.3583.1582.0039.2040.35
CGIXCancer Genet20180221A491.84271.88216.06224.5155.8247.37
CGNXCognex Corp20180221A7.246.485.202.481.284.00
CGOCalamos Glob20180221A62.4443.1423.0823.1920.0619.94
CGWInvesco S&P20180221ETF10.5810.076.808.123.271.95
CHADDirexion Dai20180221ETF21.2411.33-2.55-2.6613.8813.99
CHAUDirexion Dai20180221ETF18.8110.730.200.2610.5410.47
CHCIComstock Hol20180221A119.90113.93102.98100.1510.9413.78
CHCOCity Holding20180221A68.1624.6016.7816.257.828.34
CHCTCommunity He20180221A21.5213.235.837.587.405.65
CHDChurch & Dwi20180221A3.632.600.250.222.352.37
CHDNChurchill Do20180221A24.999.644.185.325.464.32
CHEChemed Corpo20180221A32.6317.039.0311.567.835.34
CHEFThe Chef's W20180221A60.3647.8311.3934.6136.4413.23
CHEKCheck-Cap Lt20180221A379.33410.34229.84229.80180.50180.54
CHEPAGFiQ U.S. M20180221ETF247.52
CHFSCHF Solution20180221A95.63102.6472.5072.5030.1430.14
CHGGCHEGG, INC.20180221A8.304.922.222.412.702.51
CHGXChange Finan20180221ETF26.5123.1423.9123.91-0.77-0.77
CHHChoice Hotel20180221A15.1113.214.896.048.327.17
CHICalamos Conv20180221A14.7422.6419.6719.732.972.91
CHIEGlobal X MSC20180221ETF145.21104.1683.4684.4020.7119.76
CHIIGlobal X MSC20180221ETF401.02272.19272.19272.190.000.00
CHIMGlobal X MSC20180221ETF125.32103.33102.91102.910.430.43
CHIQGlobal X MSC20180221ETF26.2015.9613.7414.912.221.05
CHIXGlobal X MSC20180221ETF27.3625.2120.0220.185.195.03
CHKChesapeake E20180221A37.4229.4817.3018.6112.1810.88
CHKPCheck Point20180221A5.238.732.462.286.276.46
CHMAChiasma, Inc20180221A533.53337.36286.89290.7350.4746.64
CHMGChemung Fina20180221A262.52206.22147.12188.7059.1017.52
CHMICHERRY HILL20180221A19.2411.253.576.647.684.61
CHNRChina Natura20180221A334.40177.22-50.12-42.82227.33220.03
CHRSCoherus BioS20180221A68.0945.5111.4214.3334.1031.19
CHRWC.H. Robinso20180221A6.233.791.090.742.703.05
CHSChicos FAS,20180221A11.6910.70-0.091.4810.799.22
CHTRCharter Comm20180221A11.455.311.531.923.783.39
CHUYChuy's Holdi20180221A35.4943.9314.6615.8929.2728.04
CHWCalamos Glob20180221A17.1924.0225.9238.94-1.90-14.92
CHYCalamos Conv20180221A17.7417.50-0.48-0.2817.9817.78
CICIGNA Corpor20180221A9.464.841.551.993.292.85
CIACitizens, In20180221A78.4428.285.4110.9822.8617.30
CIBRFirst Trust20180221ETF37.3821.6218.8118.252.813.37
CIDVictoryShare20180221ETF114.5782.0274.1670.767.8611.25
CIDMCinedigm Cor20180221A220.62158.84-1.23-1.23160.08160.08
CIENCiena Corpor20180221A4.664.572.101.882.442.70
CIFSChina Intern20180221A116.8186.4856.3166.9730.1819.51
CIGIColliers Int20180221A38.6544.5034.6435.079.869.44
CILVictoryShare20180221ETF117.1850.8158.5650.81-7.750.00
CIMChimera Inve20180221A6.224.45-0.390.374.844.08
CINFCincinnati F20180221A10.257.42-0.23-0.027.657.44
CINRCINER RESOUR20180221A168.70152.4056.0180.8496.3971.56
CIOCITY OFFICE20180221A14.9810.214.134.846.085.37
CIRCIRCOR Inter20180221A45.2319.966.176.2513.7913.71
CITCIT Group In20180221A5.852.790.010.352.782.44
CIVBCivista Banc20180221A147.5076.4361.5644.9314.8731.50
CIXComp X Inter20180221A192.9054.9460.2860.28-5.34-5.34
CIZVictoryShare20180221ETF45.5724.3422.9223.611.420.73
CIZNCitizens Hol20180221A194.69109.09107.31107.311.781.78
CJJDChina Jo-Jo20180221A448.35128.92105.61105.8123.3123.11
CKHSeacor Holdi20180221A45.7218.253.797.9614.4610.29
CKPTCheckpoint T20180221A325.79302.52241.50251.8561.0150.67
CKXCKX Lands, I20180221A565.23384.63193.24193.24191.39191.39
CLColgate-Palm20180221A2.181.76-0.25-0.302.012.07
CLARClarus Corpo20180221A103.2052.2615.3914.8336.8737.43
CLBCore Laborat20180221A26.429.453.655.095.804.37
CLBSCaladrius Bi20180221A134.86214.45-7.40-12.69221.85227.13
CLCTCollectors U20180221A74.8233.6725.1424.608.529.06
CLDRCloudera, In20180221A9.935.901.001.784.904.13
CLDTCHATHAM LODG20180221A14.259.824.149.895.68-0.08
CLDXCelldex Ther20180221A41.0639.3128.5928.7810.7210.53
CLFCleveland-Cl20180221A13.0211.103.173.637.937.47
CLFDClearfield,20180221A105.7669.2313.3418.4555.8850.78
CLGXCorelogic, I20180221A7.763.650.671.152.982.50
CLHClean Harbor20180221A18.139.783.875.355.914.43
CLIMack-Cali Re20180221A8.627.753.033.574.724.18
CLIRClearSign Te20180221A190.73158.76135.30135.3023.4623.46
CLIXProShares Lo20180221ETF25.2431.1427.1426.984.014.16
CLMTCalumet Spec20180221A99.6565.1145.5644.5119.5620.60
CLNCColony Credi20180221A44.3428.0311.1014.2616.9313.78
CLNEClean Energy20180221A72.0658.7027.0627.1331.6531.57
CLPRClipper Real20180221A66.2246.2830.2135.2316.0711.05
CLRCONTINENTAL20180221A8.916.452.973.403.483.06
CLRBCellectar Bi20180221A131.2591.3990.3580.441.0410.95
CLRGIQ Chaikin U20180221ETF33.95202.94202.94202.940.000.00
CLROClearOne, In20180221A158.7469.4129.2129.2140.1940.19
CLSCelestica, I20180221A9.658.612.042.936.575.67
CLSDClearside Bi20180221A75.9876.1549.4349.6226.7226.53
CLSNCelsion Corp20180221A109.5590.9362.6869.4828.2521.45
CLTLInvesco Trea20180221ETF8.3210.1110.1110.110.000.00
CLUBTown Sports20180221A140.05103.0674.8884.4328.1818.63
CLVSClovis Oncol20180221A23.4412.363.504.548.867.82
CLWClearwater P20180221A36.6016.956.4012.1310.554.82
CLWTEuro Tech Ho20180221A374.65195.57-13.85-13.85209.42209.42
CLXClorox Compa20180221A6.384.000.911.213.092.79
CLXTCalyxt, Inc.20180221A116.28137.1675.75120.9661.4116.20
CMCanadian Imp20180221A2.344.533.603.610.920.92
CMAComerica Inc20180221A6.303.540.781.302.762.24
CMBSiShares CMBS20180221ETF22.4416.2617.2817.26-1.02-1.00
CMCCommercial M20180221A7.843.502.061.611.451.89
CMCLCaledonia Mi20180221A216.10119.4977.1977.1942.3142.31
CMCOColumbus McK20180221A39.6013.0922.9013.64-9.81-0.55
CMCSAComcast Corp20180221A2.575.580.931.604.653.98
CMCTCIM Commerci20180221A337.59336.43358.25358.25-21.81-21.81
CMDCantel Medic20180221A46.6517.1612.0213.985.143.19
CMECME Group In20180221A7.505.530.180.925.354.61
CMFiShares Cali20180221ETF10.7610.0910.449.80-0.350.29
CMGChipotle Mex20180221A10.245.051.031.714.033.35
CMICummins Inc.20180221A6.493.550.671.152.892.41
CMOCapstead Mor20180221A11.749.333.284.266.055.05
CMPCompass Mine20180221A17.557.472.092.225.375.25
CMPRCimpress PLC20180221A30.8612.165.596.836.575.33
CMRECostamare In20180221A17.4510.766.576.754.184.01
CMRXChimerix, In20180221A35.5845.0613.4514.5531.6130.77
CMSCMS Energy C20180221A2.422.390.160.222.242.18
CMTCore Molding20180221A258.14142.63123.75123.9618.8818.67
CMTLComtech Tele20180221A37.6323.9111.7512.4512.1611.46
CNXtrackers MS20180221ETF12.8711.6011.6211.51-0.010.09
CNACNA Financia20180221A12.538.622.043.046.595.58
CNATConatus Phar20180221A54.2032.905.217.6527.6825.24
CNBKACentury Banc20180221A275.19100.8598.4196.322.444.52
CNCCentene Corp20180221A9.534.741.501.833.302.95
CNCEConcert Phar20180221A30.8325.4211.6012.1913.8213.24
CNCRLoncar Cance20180221ETF30.6714.8913.4914.231.400.66
CNDTConduent Inc20180221A8.867.552.033.005.524.60
CNETChinaNet Onl20180221A105.8871.7359.2061.1412.5310.59
CNFRConifer Hold20180221A150.5483.3024.8124.7058.4958.60
CNHICNH INDUSTRI20180221A7.065.691.441.644.234.02
CNICanadian Nat20180221A2.341.880.260.431.621.45
CNKCinemark Hol20180221A5.473.001.301.851.701.15
CNMDCONMED Corpo20180221A25.8311.223.334.817.896.40
CNNECannae Holdi20180221A29.5616.319.5611.546.754.77
CNOCNO Financia20180221A5.303.41-0.110.743.542.66
CNOBCenter Banco20180221A36.6429.8314.3016.9615.5312.87
CNPCenterPoint20180221A3.913.550.340.763.202.78
CNQCanadian Nat20180221A3.373.000.200.012.802.98
CNSCohen & Stee20180221A15.297.133.964.313.172.85
CNSLConsolidated20180221A13.8919.201.481.4617.7217.74
CNTYCentury Casi20180221A62.6842.7419.8121.0422.9321.70
CNXCNX Resource20180221A7.566.702.822.523.884.18
CNXMCNX Midstrea20180221A44.1122.9518.1919.294.763.66
CNXNPC Connectio20180221A112.8379.3674.5474.374.835.00
CNXTVanEck Vecto20180221ETF32.9214.218.154.346.059.87
CNYAiShares MSCI20180221ETF48.2254.371.5254.3752.850.00
COGlobal Cord20180221A37.4920.0510.7911.729.268.34
CODACoda Octopus20180221A391.00293.06253.94258.6039.1234.46
CODICompass Dive20180221A33.4819.951.252.3118.7017.64
CODXCo-Diagnosti20180221A382.72228.90104.93122.18123.96106.71
COFCapital One20180221A4.634.231.251.352.992.89
COGCabot Oil &20180221A4.434.911.291.353.623.58
COHNCohen & Comp20180221A383.32391.30232.12381.78159.179.52
COHRCoherent Inc20180221A21.739.152.813.276.345.87
COHUCohu Inc20180221A28.6115.774.706.0011.079.77
COKECoca-Cola Co20180221A64.2031.2112.4516.9318.9714.50
COLBColumbia Ban20180221A25.1321.926.618.9715.3112.95
COLDAmericold Re20180221A19.7011.716.417.995.303.73
COLLCollegium Ph20180221A54.9242.4611.4321.3631.0321.10
COLMColumbia Spo20180221A21.359.683.153.486.546.21
COMDirexion Aus20180221ETF11.917.977.977.970.000.00
COMBGraniteShare20180221ETF15.925.794.274.421.521.37
COMMCommScope Ho20180221A4.323.381.051.522.321.86
COMTiShares Comm20180221ETF9.385.794.354.421.441.37
CONECyrusOne Inc20180221A9.825.691.892.833.792.86
CONNConn's Inc.20180221A31.8421.500.181.7321.3219.77
COOThe Cooper C20180221A15.087.492.202.665.294.83
COPConocoPhilli20180221A3.192.731.550.881.181.85
COPXGlobal X Cop20180221ETF35.7227.9020.0720.557.837.36
CORCoresite Rea20180221A19.1210.411.762.658.657.76
CORECore Mark Ho20180221A23.7514.462.343.1312.1111.33
CORPPIMCO Invest20180221ETF18.4511.258.219.933.041.32
CORRCorEnergy In20180221A29.9017.168.9110.948.256.22
CORTCorcept Ther20180221A12.6110.762.783.427.997.35
COSTCostco Whole20180221A5.753.790.491.183.302.61
COTYCOTY INC20180221A4.964.541.491.683.052.85
COUPCoupa Softwa20180221A16.867.95-1.26-0.909.218.85
COWiPath Series20180221ETN18.1414.5621.0020.60-6.44-6.04
COWNCowen Inc. C20180221A44.7828.66-4.04-3.2632.7031.92
COWZPacer US Cas20180221ETF9.6410.3212.2510.68-1.93-0.36
CPCanadian Pac20180221A6.433.401.211.292.182.11
CPACopa Holding20180221A32.5214.556.278.058.286.50
CPAHCounterpath20180221A283.19158.54132.05137.4226.5021.12
CPBCampbell Sou20180221A3.202.531.040.761.491.78
CPECallon Petro20180221A9.728.531.411.897.126.65
CPFCentral Paci20180221A21.8710.796.237.204.563.59
CPGCRESCENT POI20180221A13.8911.960.310.7111.6511.25
CPHCCanterbury P20180221A1310.70517.87-195.57-46.95713.44564.82
CPHIChina Pharma20180221A207.86122.80102.75105.7520.0617.05
CPICPI Inflatio20180221ETF14.1442.5642.5642.560.000.00
CPIXCumberland P20180221A160.08109.78105.72104.534.065.25
CPKChesapeake U20180221A39.5929.3821.5420.277.849.11
CPLPCapital Prod20180221A36.1823.8414.5814.629.269.21
CPRTCopart Inc20180221A5.345.650.560.935.084.72
CPRXCatalyst Pha20180221A39.4934.164.346.7029.8227.46
CPSCooper-Stand20180221A48.5125.4510.6012.1114.8513.34
CPSHCPS Technolo20180221A742.21325.90178.17167.13147.73158.77
CPSIComputer Pro20180221A45.7420.953.254.9117.7016.04
CPSSConsumer Por20180221A207.7694.4786.7689.937.714.54
CPSTCapstone Tur20180221A138.77112.7189.2589.3723.4723.34
CPTCamden Prope20180221A11.294.282.252.302.041.99
CPTACapitala Fin20180221A32.4236.9614.3214.3722.6422.58
CQPCheniere Ene20180221A29.8215.7010.5111.125.194.57
CQQQInvesco Chin20180221ETF22.0013.178.528.854.664.32
CRCrane Compan20180221A20.998.903.093.685.815.23
CRAICRA Internat20180221A113.0650.7530.7533.3420.0117.41
CRAKVanEck Vecto20180221ETF36.4618.2419.8219.80-1.58-1.56
CRBNiShares MSCI20180221ETF17.2612.769.1711.523.601.25
CRBPCorbus Pharm20180221A68.9263.4319.2022.0044.2341.42
CRCCalifornia R20180221A24.5911.461.062.6410.408.82
CRDACrawford & C20180221A94.7836.4216.2716.3720.1520.05
CRDBCrawford & C20180221A49.6723.5017.4419.426.064.08
CREECree Inc20180221A7.425.811.291.924.533.90
CREGChina Recycl20180221A163.40102.9195.4697.677.455.25
CRHMCRH Medical20180221A188.7458.3958.0658.390.330.00
CRICarter's Inc20180221A12.397.151.812.495.344.66
CRISCuris Inc20180221A50.9947.9436.3740.3011.587.64
CRKComstock Res20180221A40.0126.082.8312.2423.2613.84
CRLCharles Rive20180221A16.818.803.063.905.744.91
CRMsalesforce.c20180221A3.401.98-0.40-0.462.382.44
CRMDCorMedix Inc20180221A59.7292.5759.9566.0332.6226.79
CRMTAmerica's Ca20180221A53.5023.7015.9416.137.777.58
CRNTCeragon Netw20180221A46.5892.4636.5835.0455.8757.42
CROPIQ Global Ag20180221ETF12.2011.047.3110.523.730.51
CROXCrocs, Inc.20180221A9.6810.652.724.237.936.42
CRSCarpenter Te20180221A18.986.972.002.294.964.68
CRSPCRISPR Thera20180221A35.8120.399.9211.8010.478.59
CRTCross Timber20180221A89.2856.2843.8535.4312.4320.85
CRUSCirrus Logic20180221A8.039.040.800.398.248.66
CRVLCorvel Corp20180221A193.4467.2328.8636.6638.3730.57
CRVSCorvus Pharm20180221A238.1891.5562.0167.0329.5424.52
CRWSCrown Crafts20180221A98.6686.4986.7786.77-0.29-0.29
CRYCryoLife, In20180221A44.6222.858.089.6914.7613.15
CSAVictoryShare20180221ETF29.2320.3521.0121.01-0.66-0.66
CSBVictoryShare20180221ETF20.6717.4316.4916.880.940.56
CSBRChampions On20180221A303.48198.7987.16126.94111.6371.84
CSCOCisco System20180221A2.282.56-0.030.902.591.66
CSDInvesco S&P20180221ETF61.1745.7041.5141.114.194.60
CSFVictoryShare20180221ETF27.4825.8019.6920.046.125.76
CSFLCenterState20180221A8.7739.4715.3115.5824.2823.93
CSGPCoStar Group20180221A29.7712.567.258.545.314.02
CSGSCSG Systems20180221A23.828.551.143.757.404.80
CSIICardiovascul20180221A24.4918.043.155.8314.8912.20
CSIQCanadian Sol20180221A15.479.854.955.314.914.55
CSLCarlisle Com20180221A13.365.901.482.284.423.62
CSLTCASTLIGHT HE20180221A140.33113.8863.3767.6250.5146.26
CSMProShares La20180221ETF9.426.565.465.821.100.74
CSMLIQ Chaikin U20180221ETF13.8217.8817.8017.850.080.03
CSODCornerstone20180221A15.6919.32-1.460.0320.7819.28
CSPICSP Inc.20180221A80.6665.4735.6535.4129.8230.06
CSQCalamos Stra20180221A13.7816.746.255.7010.4911.03
CSSEChicken Soup20180221A165.6982.1188.1192.71-6.00-10.60
CSTECaesarstone20180221A35.9133.315.256.5428.0626.77
CSTMConstellium20180221A43.8729.589.4311.1820.1618.40
CSTRCapStar Fina20180221A222.15105.4082.0982.6623.3122.74
CSUCapital Seni20180221A27.1916.357.959.388.406.97
CSVCarriage Ser20180221A26.0712.869.649.843.223.03
CSWCCapital Sout20180221A182.92105.3795.2197.6410.167.73
CSWICSW Industri20180221A63.4622.9210.8211.4512.1111.47
CSXCSX Corporat20180221A2.602.74-0.03-0.082.772.82
CTASCintas Corp20180221A13.019.232.472.946.766.29
CTBCooper Tire20180221A21.1615.345.836.689.518.66
CTBICommunity Tr20180221A59.6826.7914.6812.5412.1114.25
CTEKCynergisTek,20180221A179.65199.9899.13101.78100.8598.20
CTGComputer Tas20180221A53.45127.0769.8069.5357.2757.53
CTHRCharles & Co20180221A234.73138.99-38.332.20177.31136.79
CTIBYunhong CTI20180221A1820.64628.32628.32628.320.000.00
CTICCTI BioPharm20180221A32.8129.9827.8820.472.109.51
CTLCenturyLink,20180221A5.615.190.560.794.634.39
CTLTCATALENT, IN20180221A12.894.441.762.602.681.84
CTMXCytomX Thera20180221A41.2321.638.1411.0413.4910.59
CTOConsolidated20180221A124.5668.4239.9444.6828.4823.74
CTRECARTRUST REI20180221A15.249.671.652.048.057.64
CTRNCiti Trends,20180221A49.8948.45-1.056.0449.5142.41
CTSCTS Corporat20180221A42.7921.528.3110.5613.2110.96
CTSHCognizant Te20180221A2.552.17-0.22-0.052.402.23
CTSOCytosorbents20180221A71.3558.7929.3431.2229.4527.58
CTTCATCHMARK TI20180221A15.798.592.122.666.475.93
CTXRCitius Pharm20180221A349.63268.67246.18248.1322.4920.54
CTXSCitrix Syste20180221A5.783.070.790.682.292.40
CUBCubic Corpor20180221A22.8010.393.984.376.416.03
CUBAHerzfeld Car20180221A77.9670.6344.9647.9725.6722.66
CUBECubeSmart20180221A5.544.181.112.013.072.17
CUBICUSTOMERS BA20180221A21.9912.906.998.505.904.39
CUECue Biopharm20180221A391.30213.35161.29167.7952.0745.56
CUICUI Global,20180221A93.6266.2444.0543.6422.1922.60
CULPCulp, Inc.20180221A140.53101.7378.6886.5123.0515.21
CUOContinental20180221A280.36315.80315.80315.800.000.00
CUREDirexion Dai20180221ETF14.037.373.092.444.284.93
CUROCURO Group H20180221A69.4441.2421.4328.1819.8113.06
CUTInvesco MSCI20180221ETF24.9219.4315.0319.094.400.34
CUTRCutera, Inc.20180221A40.6722.6111.1712.2711.4410.34
CUZCousins Prop20180221A11.919.803.082.756.727.05
CVACovanta Hold20180221A32.5326.9612.1211.9214.8415.04
CVBFCVB Financia20180221A14.068.874.845.224.033.65
CVCOCavco Indust20180221A112.3945.5220.9122.3624.6123.16
CVCYCentral Vall20180221A119.1993.5477.6384.5215.929.02
CVECenovus Ener20180221A13.5112.41-0.270.8112.6811.60
CVEOCIVEO CORPOR20180221A33.7628.798.909.1219.8919.67
CVGICommercial V20180221A37.4828.689.7210.2118.9618.47
CVGWCalavo Growe20180221A30.9113.814.525.129.418.80
CVICVR ENERGY,20180221A19.5718.1710.8911.987.286.19
CVLTCommault Sys20180221A16.748.482.962.525.525.96
CVLYCodorus Vall20180221A355.22189.61189.60189.600.010.01
CVMCel-Sci Corp20180221A76.6255.3943.3541.9912.0313.40
CVNACarvana Co.20180221A33.6220.6311.7612.358.878.28
CVRChicago Rive20180221A238.84
CVSCVS HEALTH C20180221A2.133.041.621.771.421.27
CVTICovenant Tra20180221A35.3518.998.1711.2010.827.79
CVUCPI Aerostru20180221A74.2664.2232.0532.0532.1832.18
CVVCVD Equipmen20180221A63.8036.7441.8735.43-5.121.31
CVXChevron Corp20180221A2.291.480.940.420.541.06
CVYInvesco Zack20180221ETF35.9522.5017.7517.904.754.61
CWCurtiss-Wrig20180221A22.5013.196.007.827.195.37
CWBSPDR Bloombe20180221ETF2.552.872.602.300.270.57
CWBCCommunity We20180221A311.61525.68502.24525.6823.430.00
CWBRCohBar, Inc.20180221A322.08203.20199.17208.284.04-5.07
CWCOConsolidated20180221A66.8355.8123.1122.7732.7133.04
CWEBDirexion Dai20180221ETF61.2734.6330.1731.774.462.86
CWHCamping Worl20180221A15.617.901.222.326.685.58
CWISPDR MSCI AC20180221ETF5.602.651.791.980.860.68
CWSAdvisorShare20180221ETF37.2514.5914.6014.600.000.00
CWSTCasella Wast20180221A24.2818.889.059.749.839.14
CWTCalifornia W20180221A29.6614.385.503.668.8810.72
CXDCChina XD Pla20180221A114.5260.3360.3360.330.000.00
CXOCONCHO RESOU20180221A14.707.022.753.704.303.34
CXPCOLUMBIA PRO20180221A5.564.961.381.633.583.33
CXSEWisdomTree T20180221ETF18.019.275.488.713.790.56
CXWCoreCivic, I20180221A13.646.982.412.954.564.03
CYCypress Semi20180221A5.954.96-0.820.615.794.36
CYANCyanotech Co20180221A269.97166.43130.16132.8836.2733.55
CYBWisdomTree20180221ETF70.6417.8817.4417.690.440.19
CYBECyberoptics20180221A89.0160.8634.0936.8526.7724.01
CYBRCyberArk Sof20180221A12.129.654.695.994.963.66
CYCCCyclacel Pha20180221A123.93112.05105.9190.316.1421.75
CYDChina Yuchai20180221A53.7629.5517.8418.8011.7110.75
CYHCommunity He20180221A16.8414.495.075.309.419.18
CYRNCYREN Ltd.20180221A422.38134.6097.1354.0237.4780.58
CYRXCryoPort, In20180221A58.4548.0721.5323.0126.5425.06
CYTKCytokinetics20180221A68.9949.0213.9612.2435.0636.78
CZAInvesco Zack20180221ETF16.5712.1211.5211.620.600.50
CZNCCitizens & N20180221A102.11118.0743.5048.5574.5769.52
CZRCaesars Ente20180221A38.9025.932.892.9023.0323.01
CZWICitizens Com20180221A20.6813.6013.7812.56-0.181.04
CZZCosan Limite20180221A9.017.670.951.486.726.18
DDominion Ene20180221A2.301.840.550.761.301.08
DACDanaos Corpo20180221A364.19217.21160.28160.2856.9256.92
DAIOData I/O Cor20180221A58.9567.1222.7424.9044.3842.22
DAKTDaktronics I20180221A35.5620.7014.7415.635.965.07
DALDelta Air Li20180221A2.205.623.753.721.881.90
DALTAnfield Capi20180221ETF60.7222.9622.9622.960.000.00
DANDana Incorpo20180221A8.553.611.191.292.432.32
DARDARLING INGR20180221A7.395.570.661.014.914.57
DAREDare Bioscie20180221A95.0983.9175.6772.458.2411.45
DAUDExchange-Tra20180221ETN34.375.53-2.06-0.017.605.54
DAXGlobal X Fun20180221ETF38.3531.5837.9530.70-6.370.88
DBDeutsche Ban20180221A6.006.142.192.443.963.71
DBAWXtrackers MS20180221ETF22.8224.6419.686.494.9618.15
DBDDiebold Nixd20180221A33.4620.495.155.6015.3414.89
DBEFXtrackers MS20180221ETF3.262.670.730.951.931.71
DBEMXtrackers MS20180221ETF26.3371.2027.5227.9743.6843.23
DBEUXtrackers MS20180221ETF4.093.592.562.651.030.96
DBEZXtrackers MS20180221ETF12.8710.255.4710.354.78-0.10
DBGRXtrackers MS20180221ETF16.7319.1016.6516.662.452.44
DBJPXtrackers MS20180221ETF7.567.194.945.862.251.33
DBVTDBV Technolo20180221A25.8715.954.135.5311.8210.42
DCARDropCar, Inc20180221A87.77126.6650.3662.5376.3564.18
DCHFExchange-Tra20180221ETN20.189.982.499.987.480.00
DCIDonaldson Co20180221A11.354.481.451.663.032.82
DCODucommun Inc20180221A82.0652.8831.5335.5521.3517.33
DCOMDime Communi20180221A38.6224.5411.6112.9212.9311.62
DCPDCP Midstrea20180221A25.137.832.833.115.014.72
DCPHDeciphera Ph20180221A118.6261.2639.3745.0321.8916.23
DDD3D Systems C20180221A10.818.752.022.926.735.83
DDGProshares Sh20180221ETF58.8829.0321.5721.577.467.46
DDLSWisdomTree D20180221ETF95.83115.0353.7249.0361.3166.00
DDMProShares Ul20180221ETF3.622.361.611.410.750.95
DDSDillards Inc20180221A26.8713.107.458.865.644.24
DDWMWisdomTree D20180221ETF30.6630.0630.0130.000.050.05
DEDeere & Comp20180221A6.454.201.311.982.892.22
DEAEasterly Gov20180221A8.846.08-0.080.066.166.02
DECKDeckers Outd20180221A11.094.29-0.140.684.423.61
DEEFXtrackers FT20180221ETF28.0720.2920.7220.72-0.43-0.43
DEFInvesco Defe20180221ETF19.2016.1015.7915.800.310.31
DEFAiShares Adap20180221ETF51.9443.39-2.8056.6046.18-13.22
DEIDouglas Emme20180221A8.176.753.674.083.082.67
DEMWisdomTree E20180221ETF10.856.254.304.621.951.63
DENNDENNY'S CORP20180221A17.4719.835.065.1114.7714.72
DESWisdomTree U20180221ETF10.106.806.186.380.620.42
DESPDespegar.com20180221A51.6623.7813.5415.6010.248.18
DEURExchange-Tra20180221ETN11.476.040.605.275.440.77
DEUSXtrackers Ru20180221ETF16.0813.4411.8411.241.612.20
DEWWisdomTree G20180221ETF14.8725.0919.3119.545.785.55
DFEWisdomTree E20180221ETF10.805.142.944.492.200.64
DFENDirexion Dai20180221ETF24.5214.3810.2311.564.152.83
DFFNDIFFUSION PH20180221A52.7139.1529.3225.899.8413.26
DFINDonnelley Fi20180221A20.068.722.904.915.823.81
DFJWisdomTree J20180221ETF9.456.685.683.871.012.81
DFNDReality Shar20180221ETF21.3517.9817.9817.980.000.00
DFNLDavis Select20180221ETF23.8836.7918.0316.6818.7620.11
DFSDiscover Fin20180221A4.172.350.260.542.091.81
DFVLiPath US Tre20180221ETF358.89
DFVSiPath US Tre20180221ETF131.7731.5130.9731.510.540.00
DGDollar Gener20180221A5.913.580.330.733.242.84
DGAZVelocityShar20180221ETN6.315.001.861.603.153.41
DGBPExchange-Tra20180221ETN14.374.848.06-19.31-3.2224.15
DGICADonegal Grou20180221A70.7140.7029.3437.1011.363.61
DGICBDonegal Grou20180221A
DGIIDigi Interna20180221A58.2730.0514.2713.9315.7816.12
DGLDVelocityShar20180221ETF4.364.443.630.970.813.47
DGLYDigital Ally20180221A295.38254.16228.20231.0725.9623.09
DGPDB Gold Doub20180221ETN39.1316.496.836.489.6610.02
DGREWisdomTree T20180221ETF38.0917.2715.8316.211.441.06
DGROiShares Core20180221ETF3.063.030.281.592.761.45
DGRSWisdomTree T20180221ETF25.0114.3213.6913.790.630.53
DGRWWisdomTree T20180221ETF5.984.902.132.732.782.18
DGSWisdomTree E20180221ETF14.936.915.155.291.761.61
DGTSPDR Global20180221ETF61.5626.8424.3224.312.522.52
DGXQuest Diagno20180221A6.374.460.390.414.074.05
DGZDB Gold Shor20180221ETN65.2955.9259.8658.86-3.94-2.93
DHID.R. Horton20180221A3.552.650.460.642.192.01
DHILDiamond Hill20180221A131.9168.4854.3760.1614.118.32
DHRDanaher Corp20180221A3.511.990.500.631.491.36
DHSWisdomTree U20180221ETF8.564.042.472.811.571.22
DHTDHT HOLDINGS20180221A26.6919.2710.3710.418.898.85
DHXDHI Group, I20180221A292.83197.75145.07145.0752.6852.68
DIASPDR Dow Jon20180221ETF0.891.421.020.870.400.55
DIALColumbia Div20180221ETF30.8623.1323.1323.130.000.00
DIGProShares Ul20180221ETF9.417.651.513.086.154.57
DIMWisdomTree I20180221ETF9.136.323.685.002.641.32
DINDine Brands20180221A22.9814.085.858.568.235.53
DIODDiodes Inc20180221A19.537.852.413.015.454.84
DISThe Walt Dis20180221A2.403.842.582.711.261.13
DISCADiscovery, I20180221A4.575.881.902.113.993.78
DISCBDiscovery, I20180221A863.69
DISCKDiscovery, I20180221A4.646.01-0.28-0.016.306.02
DISHDISH Network20180221A9.9514.146.287.687.876.46
DITAMCON Distri20180221A501.39254.64254.64254.640.000.00
DIVGlobal X Sup20180221ETF13.7017.4212.5110.384.917.04
DIVAAGFiQ Hedged20180221ETF49.6148.2648.2648.260.000.00
DIVBiShares U.S.20180221ETF22.4712.7613.8412.76-1.080.00
DIVCC-Tracks Exc20180221ETN82.92
DIVOAmplify CWP20180221ETF25.2915.8014.9315.100.870.69
DIVYReality Shar20180221ETF27.7072.9085.3686.43-12.46-13.53
DJCIETRACS Linke20180221ETN31.9919.5719.5719.570.000.00
DJCODaily Journa20180221A112.68112.37112.37112.370.000.00
DJDInvesco Dow20180221ETF12.2510.2511.5611.56-1.31-1.31
DJPiPath Bloomb20180221ETN4.393.692.783.080.910.61
DJPYExchange-Tra20180221ETN16.7720.1623.3526.04-3.19-5.87
DKDelek US Hol20180221A11.736.561.310.865.255.70
DKLDELEK LOGIST20180221A74.5232.7215.4419.5417.2913.18
DKSDick's Sport20180221A7.914.030.011.504.012.52
DLADelta Appare20180221A131.78163.48135.14136.9728.3426.51
DLBDolby Labora20180221A12.325.761.441.594.324.17
DLBRVelocityShar20180221ETN457.45
DLHCDLH Holdings20180221A732.25473.56257.14257.14216.42216.42
DLNWisdomTree U20180221ETF4.044.482.741.951.752.54
DLNGDYNAGAS LNG20180221A38.7523.935.048.9018.8915.03
DLPHDelphi Techn20180221A32.9916.3910.0913.336.303.06
DLPNDolphin Ente20180221A2182.791831.691025.421025.42806.27806.27
DLRDigital Real20180221A8.124.350.791.733.552.61
DLSWisdomTree I20180221ETF11.697.876.377.911.50-0.03
DLTHDuluth Holdi20180221A30.6516.017.928.798.097.21
DLTRDollar Tree20180221A7.357.961.632.196.335.78
DLXDeluxe Corpo20180221A13.506.442.753.163.693.28
DMLPDorchester M20180221A105.5444.0728.1434.1515.939.92
DMPIDelMar Pharm20180221A170.05113.9880.1484.1433.8429.84
DMRCDigimarc Cor20180221A52.2737.947.8710.6530.0827.29
DMRIDeltaShares20180221ETF27.7637.5637.5637.560.000.00
DMRLDeltaShares20180221ETF13.223.13-1.51-1.514.644.64
DMRMDeltaShares20180221ETF97.86
DMRSDeltaShares20180221ETF33.02
DNKNDunkin' Bran20180221A6.844.151.021.223.132.94
DNLWisdomTree G20180221ETF23.947.4111.277.40-3.860.00
DNLIDenali Thera20180221A65.3444.5125.8734.6618.649.85
DNNDenison Mine20180221A87.9365.1176.3565.83-11.25-0.72
DNOWNOW INC.20180221A10.848.96-0.050.969.028.00
DNRDenbury Reso20180221A48.0037.2311.3610.7125.8226.46
DODiamond Offs20180221A11.0510.356.516.573.843.78
DOCPHYSICIANS R20180221A6.875.700.680.545.025.16
DOGProShares Sh20180221ETF6.846.052.463.373.592.68
DOGSArrow Dogs o20180221ETF30.1730.0230.0230.020.000.00
DOGZDogness (Int20180221A733.35654.56648.60648.605.965.96
DOLWisdomTree I20180221ETF12.498.777.877.810.900.95
DONWisdomTree U20180221ETF7.979.36-0.080.299.449.07
DOOWisdomTree i20180221ETF9.855.735.595.430.140.30
DOORMASONITE INT20180221A19.709.606.597.403.022.20
DORMDorman Produ20180221A30.4618.8813.7914.115.274.95
DOVDover Corpor20180221A8.686.930.871.376.065.56
DOXAmdocs Limit20180221A5.587.73-0.935.238.652.49
DPSTDirexion Dai20180221ETF30.1424.6216.6315.727.998.90
DPWDPW Holdings20180221A78.4774.5469.7369.204.815.34
DPZDomino's Piz20180221A13.6910.862.064.998.805.87
DRADDigirad Corp20180221A246.89166.95165.73165.731.221.22
DREDuke Realty20180221A4.154.050.650.833.403.22
DRHDiamondRock20180221A9.179.592.934.126.675.48
DRIDarden Resta20180221A6.844.100.410.343.693.75
DRIODarioHealth20180221A284.39194.4928.0462.24166.45132.25
DRIPDirexion Dai20180221ETF29.5514.549.3810.125.174.42
DRNDirexion Dai20180221ETF23.0617.693.107.3114.5910.39
DRNADicerna Phar20180221A39.4827.3615.6913.6511.6713.71
DRQDril-Quip, I20180221A24.5410.641.300.719.349.92
DRRXDurect Corp20180221A102.8375.5751.7751.9023.8023.67
DRVDirexion Dai20180221ETF34.5222.0421.2417.080.794.96
DRWWisdomTree G20180221ETF16.869.647.398.762.250.88
DSDrive Shack20180221A31.1740.008.058.3731.9531.68
DSEDuff & Phelp20180221A26.9619.6917.9619.261.730.43
DSGXDescartes Sy20180221A32.1367.8754.4646.1213.4121.75
DSIiShares MSCI20180221ETF5.414.172.792.911.371.26
DSKEDaseke, Inc.20180221A19.6612.482.893.499.608.99
DSLVVelocityShar20180221ETF14.1356.0552.1150.503.945.55
DSPGDSP Group In20180221A83.5159.2528.9029.5130.3529.75
DSSDocument Sec20180221A164.38156.21108.88131.0147.3325.20
DSWLDeswell Indu20180221A233.45240.04205.08213.0034.9627.04
DSXDiana Shippi20180221A28.8923.0010.4711.4212.5311.59
DTDWisdomTree U20180221ETF10.012.701.162.641.550.06
DTEDTE Energy C20180221A6.373.901.131.422.762.48
DTEADAVIDsTEA In20180221A150.38137.18122.29122.2914.8914.89
DTECALPS Disrupt20180221ETF49.0125.0115.9716.259.058.76
DTHWisdomTree I20180221ETF12.0014.1011.4211.502.692.61
DTNWisdomTree U20180221ETF17.169.1714.5313.56-5.36-4.39
DTODB Crude Oil20180221ETN146.72135.73129.69131.216.044.52
DTULiPath US Tre20180221ETF364.05
DTUSiPath US Tre20180221ETF46.9443.1740.8940.892.292.29
DTYLiPath US Tre20180221ETF14.45
DUGProShares Ul20180221ETF9.877.00-0.471.457.475.55
DUKDuke Energy20180221A2.461.890.140.631.751.27
DUSADavis Select20180221ETF29.1625.5325.2725.270.260.26
DUSLDirexion Dai20180221ETF39.3227.1125.8925.851.221.25
DUSTDirexion Dai20180221ETF14.898.934.014.504.924.43
DVADaVita Inc.20180221A6.263.160.470.622.692.54
DVAXDynavax Tech20180221A33.4026.1516.0316.9910.129.16
DVDDover Motors20180221A357.38303.12206.81206.8196.3096.30
DVNDevon Energy20180221A4.549.614.606.214.983.43
DVPDeep Value E20180221ETF22.5115.589.418.966.166.61
DVYiShares Sele20180221ETF1.832.130.430.851.701.28
DVYAiShares Asia20180221ETF49.826.716.736.71-0.020.00
DVYEiShares Emer20180221ETF17.2212.7711.6211.531.141.24
DWASInvesco DWA20180221ETF44.3227.9420.4820.957.466.99
DWATArrow Invest20180221ETF55.0639.5639.3939.400.170.16
DWCRArrow DWA Co20180221ETF201.0532.5832.3932.390.190.19
DWFISPDR Dorsey20180221ETF12.049.047.057.101.991.95
DWLDDavis Select20180221ETF29.9619.3318.2418.021.091.31
DWMWisdomTree I20180221ETF13.3011.0510.0910.040.951.01
DWPPFirst Trust20180221ETF33.4524.8922.7822.782.122.12
DWSNDawson Geoph20180221A225.2272.8774.7874.64-1.91-1.77
DWXSPDR S&P Int20180221ETF10.446.275.255.601.010.66
DXDynex Capita20180221A26.9621.4511.959.079.5012.38
DXCDXC Technolo20180221A6.633.48-0.100.303.583.18
DXCMDexCom, Inc.20180221A12.645.861.392.144.473.72
DXDProShares Ul20180221ETF12.0910.645.907.404.743.24
DXGEWisdomTree G20180221ETF14.018.393.391.625.006.78
DXJWisdomTree J20180221ETF1.763.824.233.88-0.40-0.06
DXJSWisdomTree J20180221ETF23.6115.8214.9714.990.860.84
DXLGDestination20180221A252.88147.86147.86147.860.000.00
DXPEDXP Enterpri20180221A48.3322.2114.8715.157.337.06
DXYNDixie Group20180221A211.24129.0383.2383.2345.7945.79
DYDycom Indust20180221A19.819.751.292.428.467.33
DYLSWisdomTree D20180221ETF19.9119.6320.7619.64-1.13-0.01
DYNTDynatronics20180221A474.75639.02403.47501.82235.55137.20
DZKDirexion Dai20180221ETF36.0928.2630.0428.33-1.77-0.06
DZSIDASAN Zhone20180221A539.39687.70684.22684.193.493.52
DZZDB Gold Doub20180221ETN29.6423.8817.1016.816.787.07
EAElectronic A20180221A4.592.40-0.350.892.751.51
EARNELLINGTON RE20180221A23.4814.613.374.9011.249.71
EARSAuris Medica20180221A105.86110.0690.1693.1919.9016.87
EASTEASTSIDE DIS20180221A302.09169.0891.7391.7577.3477.33
EATBrinker Inte20180221A7.917.964.745.213.232.75
EBAYeBay Inc20180221A2.373.070.410.692.672.39
EBFEnnis, Inc.20180221A41.9921.872.522.8619.3419.01
EBIXEbix Inc20180221A19.7311.863.765.158.106.71
EBMTEagle Bancor20180221A210.287.630.000.007.637.63
EBNDSPDR Bloombe20180221ETF9.595.464.905.130.560.33
EBSEmergent Bio20180221A27.3214.184.195.549.988.64
EBSBMeridian Ban20180221A34.6621.057.627.8813.4413.17
EBTCEnterprise B20180221A141.6849.7147.8348.061.881.65
ECHiShares MSCI20180221ETF5.434.594.193.020.401.56
ECHOEcho Global20180221A27.3716.342.936.3113.4010.03
ECLEcolab, Inc.20180221A5.793.410.581.192.832.22
ECNSiShares MSCI20180221ETF147.4071.4026.3152.9145.0918.49
ECOLUS Ecology,20180221A34.5616.606.217.9010.398.70
ECOMCHANNELADVIS20180221A72.3246.3921.7924.0124.6122.38
ECONColumbia Eme20180221ETF17.3014.5612.7612.761.791.80
ECPGEncore Capit20180221A28.3012.024.445.087.586.94
ECTECA Marcellu20180221A241.41166.47163.74163.742.732.73
EDConsolidated20180221A2.621.86-0.250.072.111.80
EDCDirexion Dai20180221ETF11.187.124.953.902.173.23
EDENiShares MSCI20180221ETF18.6110.182.134.578.055.61
EDITEditas Medic20180221A25.4916.6011.894.334.7112.26
EDIVSPDR S&P Eme20180221ETF24.5219.1712.5617.806.611.37
EDOGALPS Emergin20180221ETF28.7821.8516.4420.655.411.20
EDOWFirst Trust20180221ETF31.69159.56236.22-112.48-76.65272.04
EDUCEducational20180221A376.36164.95162.27155.312.689.64
EDVVanguard Wor20180221ETF12.895.173.443.541.721.63
EDZDirexion Dai20180221ETF14.8112.361.103.3511.209.01
EEEl Paso Elec20180221A19.4511.142.632.878.518.27
EEFTEuronet Worl20180221A14.606.550.781.875.774.68
EEHELEMENTS Lin20180221ETN339.59
EELVInvesco S&P20180221ETF16.2111.2210.9710.970.250.25
EEMiShares MSCI20180221ETF2.033.561.531.862.031.71
EEMAiShares MSCI20180221ETF32.0224.1228.8323.78-4.710.34
EEMDAAM S&P Emer20180221ETF91.9584.88-11.1084.8895.980.00
EEMOInvesco S&P20180221ETF54.7521.467.827.5913.6413.86
EEMSiShares MSCI20180221ETF27.2811.558.8910.102.661.45
EEMViShares Edge20180221ETF12.969.598.948.260.651.34
EEMXSPDR MSCI Em20180221ETF510.2568.1868.1868.180.000.00
EESWisdomTree U20180221ETF21.6920.8922.9517.28-2.063.61
EETProShares Ul20180221ETF44.2641.6640.8737.680.793.98
EEVProShares Tr20180221ETF72.4554.9048.5251.256.383.65
EEXEmerald Hold20180221A118.4552.0122.0828.5729.9323.44
EFAiShares MSCI20180221ETF1.423.962.732.881.241.10
EFADProShares MS20180221ETF33.8393.6547.4850.6246.1743.02
EFASGlobal X MSC20180221ETF47.7256.4154.9454.681.471.73
EFAViShares Edge20180221ETF6.862.762.112.010.650.75
EFAXSPDR MSCI EA20180221ETF20.4412.8113.3513.23-0.54-0.42
EFCEllington Fi20180221A10.569.724.897.344.842.38
EFGiShares MSCI20180221ETF8.774.824.484.250.340.57
EFNLiShares MSCI20180221ETF35.2320.1414.5916.915.543.22
EFOProShares Ul20180221ETF26.8027.2926.6127.920.68-0.63
EFOIEnergy Focus20180221A465.46156.23138.92138.6117.3017.62
EFSCEnterprise F20180221A28.0413.923.194.4010.739.52
EFUProShares Tr20180221ETF54.5136.1233.9032.132.234.00
EFViShares MSCI20180221ETF6.073.773.253.270.520.50
EFXEquifax, Inc20180221A10.264.061.692.142.371.93
EFZProShares Tr20180221ETF21.9514.7714.0812.210.692.56
EGANeGain Corpor20180221A78.2955.9049.7750.316.135.58
EGBNEagle Bancor20180221A24.7011.794.013.517.778.27
EGHT8x8, Inc. Co20180221A30.7218.486.536.7711.9611.72
EGLEEagle Bulk S20180221A35.0624.316.865.4317.4818.95
EGOEldorado Gol20180221A90.0986.6244.8150.8441.8235.79
EGOVNIC Inc20180221A38.2031.632.29-3.5629.3435.19
EGPEastGroup Pr20180221A19.1710.005.967.074.042.93
EGPTVanEck Vecto20180221ETF87.84126.8588.2784.9638.5741.89
EGRXEagle Pharma20180221A45.4623.547.249.4116.3014.12
EGYVaalco Energ20180221A97.17102.7452.8563.5149.8939.23
EHCEncompass He20180221A16.007.832.813.375.024.46
EHTHeHealth, Inc20180221A42.0418.249.2211.889.026.37
EIDOiShares MSCI20180221ETF4.044.861.251.633.653.29
EIGEmployers Ho20180221A26.5012.942.393.1910.559.74
EIGIEndurance In20180221A65.4151.5535.1437.2116.4014.34
EIGREiger BioPha20180221A62.8744.4235.3235.329.109.10
EIRLiShares MSCI20180221ETF54.7442.3940.2840.512.111.89
EISiShares MSCI20180221ETF26.8917.8417.3517.260.480.57
EIXEdison Inter20180221A3.561.800.480.461.331.35
EKARIdeanomics N20180221ETF57.1432.5232.5232.520.000.00
EKSOEkso Bionics20180221A107.2287.3581.0383.546.323.81
ELThe Estee La20180221A4.402.860.770.952.091.92
ELDWisdomTree E20180221ETF31.3711.487.889.763.601.72
ELFe.l.f. Beaut20180221A30.6817.488.7310.468.757.02
ELGXEndologix In20180221A29.1724.546.427.7518.1216.79
ELLOEllomay Capi20180221A1670.901661.561661.561661.560.000.00
ELMDElectromed,20180221A102.13126.1686.8884.4539.2841.72
ELSEquity Lifes20180221A14.177.061.181.865.885.20
ELSEElectro-Sens20180221A295.61271.57252.51252.4119.0719.16
ELTKEltek Ltd20180221A529.71241.67227.45228.3914.2113.27
ELVTElevate Cred20180221A54.4031.8016.6416.3815.1615.42
ELYCallaway Gol20180221A7.576.34-0.940.957.275.38
EMAGVanEck Vecto20180221ETF189.54173.20173.20173.200.000.00
EMANeMagin Corpo20180221A328.04272.02271.83272.020.190.00
EMBiShares J.P.20180221ETF1.031.350.610.800.740.55
EMBHiShares Inte20180221ETF52.1253.7453.7453.740.000.00
EMCBWisdomTree E20180221ETF110.4896.8096.7996.800.010.00
EMCFEmclaire Fin20180221A1146.90460.89460.89460.890.000.00
EMCGWisdomTree E20180221ETF32.4412.4913.3812.45-0.890.04
EMDVProShares MS20180221ETF88.0438.4724.5624.3813.9114.09
EMEEMCOR Group,20180221A16.5710.043.705.716.354.33
EMFMGlobal X MSC20180221ETF102.2777.2468.5572.638.694.61
EMGFiShares Edge20180221ETF31.9217.1114.1616.892.940.22
EMHYiShares J.P.20180221ETF12.1011.429.189.282.242.15
EMIFiShares Emer20180221ETF78.0268.6968.6568.730.04-0.04
EMIHXtrackers Em20180221ETF252.25
EMKREmcore Corp20180221A105.3264.4729.7229.7834.7634.70
EMLEastern Comp20180221A188.41166.36166.42166.36-0.050.00
EMLCVanEck Vecto20180221ETF5.123.991.391.512.592.47
EMLPFirst Trust20180221ETF4.496.474.806.371.670.10
EMMSEmmis Commun20180221A218.32150.01148.36148.641.651.37
EMNEastman Chem20180221A6.193.660.550.993.112.67
EMPEntergy Miss20180221A22.3513.7512.8612.860.890.89
EMQQEMQQ The Eme20180221ETF17.0311.206.547.254.663.95
EMREmerson Elec20180221A3.392.080.640.811.441.28
EMSHProShares Sh20180221ETF51.8141.4234.9434.946.486.48
EMTLSPDR DoubleL20180221ETF34.8028.6628.4728.520.180.14
EMTYProShares De20180221ETF58.0052.3852.6025.46-0.2226.91
EMXEMX Royalty20180221A140.08213.47237.42221.40-23.96-7.94
EMXCiShares MSCI20180221ETF40.4011.46-11.1911.4622.640.00
ENBEnbridge, In20180221A3.042.670.550.512.122.16
ENBLENABLE MIDST20180221A26.5617.267.097.1510.1810.11
ENDPEndo Interna20180221A15.0420.6912.5313.998.166.72
ENFRAlerian Ener20180221ETF46.129.779.779.770.000.00
ENGENGlobal Cor20180221A635.24571.72324.26391.99247.46179.74
ENLCENLINK MIDST20180221A44.6427.0313.1313.7413.9013.29
ENORiShares MSCI20180221ETF39.8136.9922.1623.4914.8213.50
ENPHEnphase Ener20180221A53.1042.4118.7819.5023.6322.91
ENREnergizer Ho20180221A10.233.951.431.492.512.45
ENSEnerSys, Inc20180221A21.7112.256.577.855.684.39
ENSGThe Ensign G20180221A20.7012.273.624.408.647.87
ENSVEnservco Cor20180221A120.7277.7675.6375.632.132.13
ENTGlobal Eagle20180221A63.0348.0728.7030.3119.3117.70
ENTAEnanta Pharm20180221A36.2020.161.914.2318.2515.93
ENTGEntegris Inc20180221A16.0210.673.903.926.776.74
ENTRERShares Ent20180221ETF33.6430.6329.9530.160.680.48
ENVENVESTNET, I20180221A17.928.773.403.675.385.10
ENVAEnova Intern20180221A37.4823.299.6810.6913.6112.60
ENZEnzo Biochem20180221A37.6017.7710.077.557.7010.22
ENZLiShares Trus20180221ETF40.4323.9523.6824.340.27-0.39
EOGEOG Resource20180221A5.532.920.140.412.782.51
EOLSEvolus, Inc.20180221A157.1699.2684.6887.7114.5811.55
EPAYBottomline T20180221A14.4712.30-8.08-21.7420.3834.04
EPCEdgewell Per20180221A11.016.040.681.225.364.83
EPDEnterprise P20180221A3.935.153.073.282.091.89
EPHEiShares MSCI20180221ETF15.7011.766.958.524.813.24
EPIWisdomTree I20180221ETF3.784.471.921.832.552.64
EPIXESSA Pharma20180221A548.99310.24219.58216.2890.6693.96
EPMEvolution Pe20180221A86.7854.0917.9029.1436.1924.90
EPOLiShares MSCI20180221ETF8.4410.409.118.161.292.24
EPPiShares MSCI20180221ETF3.085.542.143.233.432.35
EPREPR Properti20180221A13.405.682.632.783.052.90
EPRFInnovator S&20180221ETF42.6235.06-32.27-32.2767.3367.33
EPSWisdomTree U20180221ETF13.788.617.207.931.400.68
EPUiShares MSCI20180221ETF17.6117.673.8710.6713.807.00
EPVProShares Ul20180221ETF37.3711.5616.3516.02-4.79-4.46
EPZMEpizyme, Inc20180221A50.6537.3620.4419.6816.9317.69
EQALInvesco Russ20180221ETF23.5713.9113.1113.160.800.75
EQBKEquity Bancs20180221A45.1723.5112.7713.3610.7310.15
EQCEquity Commo20180221A4.883.430.831.212.602.23
EQIXEquinix, Inc20180221A10.805.030.931.594.103.45
EQLALPS Equal S20180221ETF9.826.445.936.220.510.22
EQMEQM Midstrea20180221A20.647.803.514.384.293.42
EQREquity Resid20180221A4.342.42-0.06-0.112.482.53
EQRRProShares Eq20180221ETF23.956.8610.010.53-3.166.32
EQSEquus Total20180221A96.7329.2745.3245.32-16.05-16.05
EQTEQT CORP20180221A5.335.471.831.873.633.60
EQWLInvesco S&P20180221ETF23.5411.2010.8910.480.320.72
ERAERA GROUP IN20180221A83.9737.976.628.0731.3529.90
ERFEnerplus Cor20180221A9.879.202.163.317.045.89
ERIEldorado Res20180221A23.6416.122.611.9413.5114.18
ERIEErie Indemni20180221A112.8660.9451.5552.489.398.45
ERIIEnergy Recov20180221A32.1318.56-1.06-1.2519.6319.81
ERMEquityCompas20180221ETF41.0738.2738.3138.44-0.04-0.17
EROSEROS INTERNA20180221A50.4438.0710.3012.7627.7625.31
ERUSiShares MSCI20180221ETF6.735.910.992.664.923.25
ERXDirexion Dai20180221ETF8.565.23-0.050.695.284.54
ERYDirexion Dai20180221ETF10.3610.863.991.026.879.85
ESEversource E20180221A3.374.440.250.614.193.83
ESBKElmira Savin20180221A36.6716.2316.2316.230.000.00
ESCAEscalade Inc20180221A142.8367.96-18.63-10.6486.5978.60
ESEESCO Technol20180221A31.8415.754.787.7410.978.01
ESEAEuroseas Ltd20180221A412.12340.49277.28340.5063.22-0.01
ESGFlexShares T20180221ETF8.205.115.115.110.000.00
ESGDiShares Trus20180221ETF12.1311.464.387.567.083.90
ESGEiShares, Inc20180221ETF14.6922.1626.4221.69-4.260.47
ESGGFlexShares S20180221ETF15.918.2510.318.25-2.060.00
ESGNColumbia Sus20180221ETF71.7052.1125.4034.3226.7117.80
ESGREnstar Group20180221A102.4242.1327.7832.9713.748.54
ESGSColumbia Sus20180221ETF73.3992.7892.7892.780.000.00
ESGUiShares Trus20180221ETF10.358.747.598.421.150.32
ESLTElbit System20180221A16.7212.494.935.957.566.54
ESNTEssent Group20180221A10.535.701.251.704.454.00
ESPEspey Mfg. &20180221A164.76112.18112.18112.180.000.00
ESPREsperion The20180221A36.1217.931.884.3616.0513.56
ESQEsquire Fina20180221A228.37170.24141.36141.1228.8829.12
ESRTEMPIRE STATE20180221A6.414.900.521.294.383.62
ESSEssex Proper20180221A15.325.830.681.425.154.41
ESSAESSA Bancorp20180221A172.4395.5179.8680.9315.6414.58
ESTEEarthstone E20180221A56.6338.0716.4818.9721.5819.10
ESXBCommunity Ba20180221A121.8886.3990.1690.59-3.76-4.20
ETFCE*Trade Fina20180221A4.653.440.290.263.153.19
ETHEthan Allen20180221A29.8816.804.003.3212.8013.48
ETHOETF Managers20180221ETF43.5223.9713.6029.7310.37-5.77
ETMEntercom Com20180221A48.0132.2118.2120.0014.0012.21
ETNEaton Corpor20180221A3.962.53-0.330.232.872.30
ETREntergy Corp20180221A6.573.33-0.040.613.372.72
ETSYEtsy, Inc.20180221A7.556.672.753.363.923.31
EUDGWisdomTree E20180221ETF18.8716.8115.5715.701.241.11
EUDVProShares MS20180221ETF26.3635.17-5.86-5.8641.0341.03
EUFNiShares MSCI20180221ETF4.156.345.105.331.241.01
EUMProShares Tr20180221ETF6.415.452.913.572.421.75
EUMViShares Edge20180221ETF16.0016.7110.8611.395.855.32
EURLDirexion Dai20180221ETF24.3217.356.366.9810.9910.37
EURNEURONAV NV20180221A66.4344.5523.1027.4021.4517.15
EURZXtrackers Eu20180221ETF97.76181.98181.98181.980.000.00
EUSAiShares MSCI20180221ETF7.5110.7710.539.340.231.42
EUSCWisdomTree E20180221ETF19.087.985.325.882.662.10
EVEaton Vance20180221A10.604.981.782.113.202.87
EVAEnviva Partn20180221A57.8757.0137.0644.7719.9412.23
EVBGEverbridge,20180221A35.9721.327.657.7613.6713.57
EVBNEvans Bancor20180221A284.92131.2479.0481.7452.2049.49
EVCEntravision20180221A75.6751.1330.5632.7020.5718.43
EVGNEVOGENE LTD.20180221A323.97247.51221.95214.6325.5632.88
EVHEvolent Heal20180221A37.7121.826.025.2415.8016.58
EVIEVI Industri20180221A155.27134.35105.96123.2328.3911.12
EVKEver-Glory I20180221A520.39347.21260.21260.2187.0087.00
EVOKEvoke Pharma20180221A109.2994.0547.2153.5646.8440.49
EVOLEvolving Sys20180221A154.1181.11109.1764.14-28.0616.97
EVREvercore Inc20180221A14.116.592.441.994.154.61
EVRIEveri Holdin20180221A14.3211.851.902.959.928.87
EVTCEVERTEC, INC20180221A32.7122.329.379.5112.9512.81
EVXVanEck Vecto20180221ETF141.3635.0335.0335.030.000.00
EWEdwards Life20180221A9.014.591.601.842.992.76
EWAiShares MSCI20180221ETF4.363.970.000.263.983.71
EWBCEast-West Ba20180221A11.225.921.041.244.884.67
EWCiShares MSCI20180221ETF3.643.451.331.812.121.65
EWDiShares MSCI20180221ETF8.103.670.590.663.073.01
EWGiShares MSCI20180221ETF3.062.940.901.042.041.90
EWGSiShares MSCI20180221ETF21.6451.6048.1048.513.503.09
EWHiShares MSCI20180221ETF4.115.843.423.922.451.97
EWIiShares MSCI20180221ETF3.192.730.570.962.161.77
EWJiShares MSCI20180221ETF1.651.420.010.071.411.36
EWKiShares MSCI20180221ETF21.7113.5613.8913.82-0.34-0.26
EWLiShares MSCI20180221ETF2.872.591.011.061.461.41
EWMiShares MSCI20180221ETF2.972.450.060.952.381.49
EWMCInvesco S&P20180221ETF24.8820.6320.5720.500.050.13
EWNiShares MSCI20180221ETF5.564.892.893.331.991.56
EWOiShares MSCI20180221ETF14.7110.4510.2910.540.16-0.09
EWPiShares MSCI20180221ETF3.122.490.550.851.941.64
EWQiShares MSCI20180221ETF3.232.840.190.382.652.45
EWREInvesco S&P20180221ETF22.8410.518.429.602.100.91
EWSiShares MSCI20180221ETF4.312.911.101.191.811.72
EWSCInvesco S&P20180221ETF66.0848.8248.7748.740.050.07
EWTiShares MSCI20180221ETF2.722.51-0.050.342.562.17
EWUiShares MSCI20180221ETF2.892.560.230.432.332.13
EWUSiShares MSCI20180221ETF59.5851.9471.4071.40-19.46-19.46
EWVProShares Tr20180221ETF42.3042.2043.0543.05-0.85-0.85
EWWiShares MSCI20180221ETF2.262.240.720.681.521.56
EWXSPDR S&P Eme20180221ETF13.869.417.868.181.561.24
EWYiShares MSCI20180221ETF1.561.34-0.11-0.201.461.55
EWZiShares MSCI20180221ETF2.185.743.834.081.931.71
EWZSiShares MSCI20180221ETF44.6924.3222.4122.201.912.13
EXASExact Scienc20180221A10.8511.321.258.3610.062.96
EXCExelon Corpo20180221A2.753.58-0.180.653.762.93
EXELExelixis Inc20180221A7.775.281.781.803.513.49
EXFOEXFO INC.20180221A223.64159.55102.31102.3157.2457.24
EXIiShares Glob20180221ETF21.0112.2511.9712.650.28-0.39
EXKEndeavour Si20180221A45.0937.8611.0412.0826.7425.79
EXLSExlService H20180221A25.4413.204.035.179.178.03
EXPEagle Materi20180221A20.757.344.253.663.083.68
EXPDExpeditors I20180221A5.745.821.423.074.402.74
EXPEExpedia Grou20180221A6.195.041.392.793.652.25
EXPOExponent Inc20180221A30.1218.523.285.1315.2413.39
EXPRExpress, Inc20180221A15.1612.681.172.4611.5010.21
EXRExtra Space20180221A19.4411.529.4610.142.071.38
EXTNExterran Cor20180221A36.7515.975.657.9310.328.04
EXTRExtreme Netw20180221A11.5420.021.872.1418.1617.88
EYENational Vis20180221A42.9026.1917.3718.798.817.39
EYEGEyegate Phar20180221A184.60170.05137.10137.0932.9532.95
EYENEyenovia, In20180221A138.2094.8084.0988.4710.706.33
EYESSecond Sight20180221A78.7380.0554.4861.6525.5818.40
EYLDCambria Emer20180221ETF69.9879.4279.4279.420.000.00
EZAiShares MSCI20180221ETF18.9712.026.156.745.885.29
EZJProShares Ul20180221ETF54.9827.7119.0018.768.718.95
EZMWisdomTree U20180221ETF23.3711.4810.349.881.141.61
EZPWEzcorp Inc20180221A42.3529.268.398.4220.8720.83
EZUiShare MSCI20180221ETF2.285.612.624.513.001.15
FFord Motor C20180221A9.369.544.284.555.284.99
FAARFirst Trust20180221ETF32.7432.8033.2333.23-0.44-0.44
FABFirst Trust20180221ETF27.8120.3118.9919.041.331.27
FADFirst Trust20180221ETF28.1413.9414.1914.06-0.25-0.12
FAFFirst Americ20180221A9.794.971.542.423.432.55
FALNiShares Fall20180221ETF13.7417.6717.8517.72-0.17-0.04
FAMIFarmmi, Inc.20180221A431.45197.14128.75142.8668.3954.29
FANFirst Trust20180221ETF17.2631.1724.8222.716.358.46
FANGDiamondback20180221A11.235.200.871.444.333.76
FARMFarmer Bros20180221A32.3510.642.422.958.227.69
FAROFaro Technol20180221A40.7120.035.838.4714.2111.56
FASDirexion Dai20180221ETF10.635.752.223.013.542.75
FASTFastenal Co20180221A4.9311.2211.479.22-0.252.01
FATFAT Brands I20180221A209.95195.84144.05144.0551.7951.79
FATEFate Therape20180221A43.3424.059.0412.4315.0111.62
FAUSFirst Trust20180221ETF59.75
FAZDirexion Dai20180221ETF10.6610.545.236.035.344.53
FBFacebook, In20180221A1.832.961.752.491.210.47
FBCFlagstar Ban20180221A21.328.745.155.353.613.39
FBGXUBS AG FI En20180221ETN81.0442.15-19.0919.8061.4322.35
FBHSFORTUNE BRAN20180221A5.572.54-0.56-0.113.102.66
FBIOFortress Bio20180221A121.1767.2440.0343.9427.2223.30
FBIZFirst Busine20180221A106.65126.52114.92115.7711.6010.75
FBKFB Financial20180221A44.8223.019.1911.5213.8211.50
FBMFoundation B20180221A38.9119.5711.3112.138.267.44
FBMSFirst Bancsh20180221A91.2140.5732.9538.307.622.26
FBNCFirst Bancor20180221A24.7214.169.879.984.294.17
FBNDFidelity Tot20180221ETF10.116.966.816.700.150.26
FBPFirst BanCor20180221A16.8113.833.814.4410.029.39
FBSSFauquier Ban20180221A340.96
FBTFirst Trust20180221ETF10.798.071.974.256.103.81
FBZFirst Trust20180221ETF53.7939.9138.4738.511.441.40
FCFranklin Cov20180221A51.4327.97-2.470.8030.4327.17
FCAFirst Trust20180221ETF183.56123.30123.30123.300.000.00
FCALFirst Trust20180221ETF638.9735.8635.8635.860.000.00
FCANFirst Trust20180221ETF32.171.881.881.880.000.00
FCAPFirst Capita20180221A63.21
FCAUFIAT CHRYSLE20180221A4.5612.528.658.683.993.93
FCBCFirst Commun20180221A200.2141.8816.4012.7625.4829.12
FCCOFirst Commun20180221A218.42133.8794.46108.4739.4125.40
FCCY1st Constitu20180221A49.2227.3425.2722.462.074.89
FCEFFirst Trust20180221ETF44.6327.6827.6227.620.060.06
FCELFuelCell Ene20180221A57.6747.5824.0024.9723.5822.60
FCFFirst Common20180221A8.546.871.492.165.374.70
FCFSFirstCash, I20180221A14.937.381.101.566.285.82
FCGFirst Trust20180221ETF11.7011.448.328.343.143.14
FCNFTI Consulti20180221A20.718.633.834.024.804.61
FCNCAFirst Citize20180221A47.9227.2725.0724.541.381.62
FCOMFidelity MSC20180221ETF25.1814.3613.6313.910.730.45
FCORFidelity Cor20180221ETF17.6114.9814.6214.630.360.35
FCPTFour Corners20180221A25.3129.732.050.8527.6928.89
FCVTFirst Trust20180221ETF13.6013.039.3710.073.662.96
FCXFreeport-McM20180221A5.404.800.100.534.714.27
FDBCFidelity D &20180221A756.76812.24724.57733.4887.6778.76
FDDFirst Trust20180221ETF7.746.284.395.091.891.18
FDEFFirst Defian20180221A85.5249.1230.2436.3218.8812.81
FDISFidelity MSC20180221ETF13.188.746.136.922.611.82
FDIVFirst Trust20180221ETF21.7915.8915.6215.600.270.29
FDLFirst Trust20180221ETF4.033.491.881.661.611.83
FDLOFidelity Low20180221ETF16.228.175.205.622.982.56
FDMFirst Trust20180221ETF16.067.366.797.220.570.14
FDMOFidelity Mom20180221ETF17.1311.315.555.285.766.04
FDNFirst Trust20180221ETF7.084.241.311.742.942.50
FDPFresh Del Mo20180221A16.216.181.602.524.583.66
FDRRFidelity Div20180221ETF17.417.536.156.011.371.52
FDSFactset Rese20180221A24.9013.244.815.968.447.28
FDTFirst Trust20180221ETF18.7013.9213.5213.790.400.13
FDTSFirst Trust20180221ETF86.6425.8425.8425.840.000.00
FDUSFidus Invest20180221A19.5435.8310.8510.1924.9825.64
FDVVFidelity Hig20180221ETF28.8113.6911.7212.301.971.39
FDXFedEx Corpor20180221A8.915.102.072.573.032.52
FEFirstEnergy20180221A4.813.861.202.172.661.69
FEIMFrequency El20180221A713.33441.29438.03438.793.262.50
FELEFranklin Ele20180221A20.1753.0828.4428.5624.6424.52
FEMFirst Trust20180221ETF17.0311.249.179.532.071.71
FEMBFirst Trust20180221ETF27.9137.4636.9834.570.482.88
FEMSFirst Trust20180221ETF32.9220.4519.6119.780.840.67
FENCFennec Pharm20180221A104.1144.1637.7837.186.386.98
FENYFidelity MSC20180221ETF7.244.220.611.253.602.97
FEPFirst Trust20180221ETF17.0913.4510.4810.262.973.19
FETFORUM ENERGY20180221A43.0531.6513.1214.5218.5317.13
FEUZFirst Trust20180221ETF50.7223.8520.7520.923.102.93
FEXFirst Trust20180221ETF5.024.312.822.991.491.32
FEYEFireEye, Inc20180221A6.289.521.622.477.917.08
FEZSPDR EURO ST20180221ETF2.472.250.430.421.821.83
FFFuture Fuel20180221A43.6227.8110.4913.2917.3214.52
FFBCFirst Financ20180221A27.2618.433.392.3515.0416.08
FFBWFFBW, Inc. C20180221A115.76
FFGFBL Financia20180221A94.6231.9816.7017.6515.2714.32
FFHGFormula Foli20180221ETF23.8914.0411.4211.152.622.89
FFHLFuwei Films20180221A448.28283.92283.92283.920.000.00
FFICFlushing Fin20180221A26.1612.426.737.865.694.57
FFINFirst Financ20180221A23.7030.867.848.5323.0222.34
FFIUUVA Unconstr20180221ETF60.5757.2457.2457.240.000.00
FFIVF5 Networks20180221A11.847.060.763.576.313.50
FFNWFirst Financ20180221A148.14141.75108.90110.0432.8631.71
FFRFirst Trust20180221ETF24.9722.0718.3120.673.761.39
FFSGFormulaFolio20180221ETF18.8519.1019.1119.11-0.01-0.01
FFTGFormulaFolio20180221ETF32.3218.9919.0118.92-0.010.07
FFTIFormulaFolio20180221ETF34.0717.4921.4818.40-3.98-0.91
FFTYInnovator IB20180221ETF17.239.087.148.001.931.07
FFWMFirst Founda20180221A27.8081.3823.0523.2858.3458.10
FGFGL Holdings20180221A16.479.463.283.566.185.90
FGBIFIRST GUARAN20180221A397.77227.29155.28159.0672.0168.23
FGDFirst Trust20180221ETF11.2412.8410.4711.832.371.02
FGENFibroGen, In20180221A24.6015.684.865.4910.8210.18
FGMFirst Trust20180221ETF31.5313.7613.3613.360.400.40
FHBFirst Hawaii20180221A14.867.314.334.632.982.68
FHKFirst Trust20180221ETF50.2510.5210.5210.520.000.00
FHLCFidelity MSC20180221ETF7.106.943.025.723.921.22
FHNFirst Horizo20180221A5.174.930.410.954.533.98
FIFRANKS INTER20180221A18.1114.76-0.660.4815.4214.28
FIBKFirst Inters20180221A23.0517.713.044.5014.6813.22
FIBRiShares Edge20180221ETF20.6717.8917.8917.890.000.00
FICOFair Isaac C20180221A21.5214.269.9511.524.312.74
FIDIFidelity Int20180221ETF67.9237.2136.2937.530.92-0.32
FIDUFidelity MSC20180221ETF13.3814.976.8714.018.100.96
FIHDUBS AG FI En20180221ETN86.9166.6662.2765.414.391.25
FILLiShares MSCI20180221ETF98.7698.5998.5998.590.000.00
FINXGlobal X Fun20180221ETF25.5156.0078.4178.51-22.41-22.51
FISFidelity Nat20180221A4.442.740.400.662.352.08
FISIFinancial In20180221A60.2344.178.067.5636.1136.61
FISVFiserv Inc20180221A6.153.230.420.912.812.32
FITFitbit, Inc.20180221A18.3014.584.544.5110.0410.07
FITBFifth Third20180221A3.056.950.770.756.196.23
FIVAFidelity Int20180221ETF64.6828.0430.4528.03-2.410.01
FIVEFive Below,20180221A12.266.840.792.126.054.72
FIVNFIVE9, INC.20180221A19.7713.064.825.658.257.41
FIWFirst Trust20180221ETF15.7210.179.629.720.550.45
FIXComfort Syst20180221A23.0712.043.694.138.357.92
FIXDFirst Trust20180221ETF11.138.0311.7111.71-3.68-3.68
FIZZNational Bev20180221A31.0316.725.705.9611.0210.76
FJPFirst Trust20180221ETF36.7121.6919.6619.772.031.93
FKOFirst Trust20180221ETF108.2091.2126.7041.6164.5149.61
FKUFirst Trust20180221ETF30.9526.6314.0014.0012.6312.63
FLFoot Locker,20180221A6.304.872.422.292.452.58
FLAGFLAG-Forensi20180221ETF67.5041.7826.7626.4915.0215.29
FLATiPath US Tre20180221ETF485.69441.72441.72441.720.000.00
FLAUFranklin FTS20180221ETF191.94
FLAXFranklin FTS20180221ETF59.05
FLBRFranklin FTS20180221ETF13.0512.9813.1212.98-0.140.00
FLCAFranklin FTS20180221ETF28.8063.0058.8863.004.110.00
FLCHFranklin FTS20180221ETF25.8416.2815.9315.930.350.35
FLCOFranklin Lib20180221ETF30.5230.3429.0629.481.290.87
FLDMFluidigm Cor20180221A53.8530.335.839.6324.5020.70
FLEEFranklin FTS20180221ETF20.3712.3612.3612.360.000.00
FLEHFranklin FTS20180221ETF10.22
FLEUBarclays ETN20180221ETN164.57106.61102.95102.953.653.65
FLEXFlex Ltd. Or20180221A5.7213.9510.4310.683.553.28
FLFRFranklin FTS20180221ETF20.17
FLGBFranklin FTS20180221ETF17.56
FLGECredit Suiss20180221ETN31.2723.9021.3921.242.973.12
FLGRFranklin FTS20180221ETF17.9023.8319.8619.863.973.97
FLGTFulgent Gene20180221A340.3588.96104.3599.45-15.39-10.49
FLHKFranklin FTS20180221ETF30.2825.8136.8634.65-11.05-8.84
FLICFirst of Lon20180221A55.2656.8712.9811.5843.8945.29
FLINFranklin FTS20180221ETF12.6735.8835.8835.880.000.00
FLIRFlir Systems20180221A6.6016.8613.8414.123.032.75
FLIYFranklin FTS20180221ETF16.3422.7724.0324.03-1.26-1.26
FLJHFranklin FTS20180221ETF64.92
FLJPFranklin FTS20180221ETF55.5745.9445.9445.940.000.00
FLKRFranklin FTS20180221ETF69.9869.7569.7569.750.000.00
FLLFull House R20180221A129.1646.4717.9826.5928.4919.88
FLLVFranklin Lib20180221ETF30.001.654.951.65-3.300.00
FLMFirst Trust20180221ETF65.4357.3445.3345.3312.0112.01
FLMBFranklin Lib20180221ETF79.40
FLMIFranklin Lib20180221ETF89.79
FLMXFranklin FTS20180221ETF62.69
FLNFirst Trust20180221ETF34.0513.979.2511.004.732.97
FLOFlowers Food20180221A5.514.84-0.80-0.305.635.13
FLOTiShares Floa20180221ETF1.961.972.061.78-0.090.19
FLOWSPX FLOW, In20180221A23.7310.394.694.275.706.12
FLQDFranklin Lib20180221ETF37.2833.4735.9737.38-2.50-3.91
FLQEFranklin Lib20180221ETF15.567.447.017.160.430.28
FLQGFranklin Lib20180221ETF32.14
FLQHFranklin Lib20180221ETF29.0919.1120.2819.11-1.170.00
FLQLFranklin Lib20180221ETF26.0216.8016.6016.800.200.00
FLQMFranklin Lib20180221ETF27.1983.48113.8394.19-30.35-10.71
FLQSFranklin Lib20180221ETF27.5448.1288.0988.09-39.96-39.96
FLRFluor Corpor20180221A8.734.794.734.790.060.00
FLRNSPDR Bloombe20180221ETF3.2810.5010.3110.330.180.16
FLRTPacific Glob20180221ETF34.6454.5254.5254.520.000.00
FLRUFranklin FTS20180221ETF67.2919.9919.9919.990.000.00
FLSFlowserve Co20180221A6.304.231.812.192.432.05
FLSWFranklin FTS20180221ETF53.8545.7845.7845.780.000.00
FLTFleetCor Tec20180221A12.666.171.071.915.104.26
FLTBFidelity Lim20180221ETF12.217.207.107.200.100.00
FLTRVanEck Vecto20180221ETF4.202.941.662.041.280.89
FLTWFranklin FTS20180221ETF79.15
FLWS1-800-FLOWER20180221A52.6429.2817.0918.4212.1910.86
FLXNFlexion Ther20180221A26.5515.535.225.5810.319.94
FLXSFlexsteel In20180221A155.4667.9819.1831.3448.8036.64
FMiShares MSCI20180221ETF12.2615.3612.6613.742.701.62
FMAOFarmers & Me20180221A361.48211.82196.83197.0914.9914.72
FMATFidelity MSC20180221ETF14.8212.045.436.906.615.13
FMBFirst Trust20180221ETF12.718.027.437.470.600.56
FMBHFirst Mid Ba20180221A75.5138.7837.1237.371.661.41
FMBIFirst Midwes20180221A15.119.288.508.090.791.19
FMCFMC Corporat20180221A6.933.871.271.592.612.28
FMCIForum Merger20180221A462.07307.96210.19211.6197.7796.35
FMFFirst Trust20180221ETF34.9626.5026.5026.500.000.00
FMHIFirst Trust20180221ETF95.1023.039.419.4113.6213.62
FMKFirst Trust20180221ETF16.1251.1751.1751.170.000.00
FMNBFarmers Nati20180221A72.2932.5916.5418.5716.0514.01
FNFabrinet20180221A14.675.841.572.304.273.55
FNBF.N.B. Corp20180221A7.205.341.111.394.233.95
FNCLFidelity MSC20180221ETF6.265.464.374.521.080.94
FNDFloor & Deco20180221A15.718.100.231.767.876.34
FNDASchwab Funda20180221ETF12.2011.997.397.374.594.61
FNDBSchwab Funda20180221ETF18.8212.8413.6413.80-0.81-0.96
FNDCSchwab Funda20180221ETF12.198.928.168.530.760.39
FNDESchwab Funda20180221ETF13.454.624.044.000.570.62
FNDFSchwab Funda20180221ETF8.084.075.586.51-1.51-2.44
FNDXSchwab Funda20180221ETF5.306.344.479.331.87-2.99
FNFFidelity Nat20180221A4.862.57-0.51-0.473.083.04
FNGDMicroSectors20180221ETN92.4343.7620.6025.0623.1618.70
FNGUMicroSectors20180221ETN68.9432.7526.4026.376.356.38
FNHCFedNat Holdi20180221A93.3787.7263.6367.7624.0819.96
FNIFirst Trust20180221ETF11.709.058.238.500.810.55
FNJNFinjan Holdi20180221A51.8634.0223.8124.0910.2410.03
FNKFirst Trust20180221ETF40.8032.4932.2932.480.200.02
FNKOFunko, Inc.20180221A57.0128.4817.2017.8511.2810.63
FNLCFirst Bancor20180221A131.06112.4268.4767.3643.9545.06
FNVFranco-Nevad20180221A6.614.59-0.130.884.723.71
FNWBFirst Northw20180221A45.7824.1810.8811.7613.3012.43
FNXFirst Trust20180221ETF20.1413.9412.8112.971.130.98
FNYFirst Trust20180221ETF24.1418.0213.2914.884.733.14
FOEFerro Corpor20180221A14.374.970.050.144.934.84
FOLDAmicus Thera20180221A7.947.691.161.576.536.12
FONRFonar Corpor20180221A71.6649.4724.6523.4124.8226.07
FORForestar Gro20180221A29.5819.031.375.5817.6613.46
FORDForward Indu20180221A128.0571.3842.4058.3428.9813.04
FORKFuling Globa20180221A167.3288.0743.6157.1644.4730.91
FORMFormFactor I20180221A52.0834.919.099.1425.8225.77
FORRForrester Re20180221A120.0030.7017.2616.7013.4414.00
FOSLFossil Group20180221A11.059.120.562.678.566.45
FOXFox Corporat20180221A2.933.94-0.390.304.333.64
FOXAFox Corporat20180221A2.875.140.900.984.254.17
FOXFFox Factory20180221A25.7214.656.197.308.457.35
FPAFirst Trust20180221ETF75.6942.9543.7143.71-0.75-0.75
FPAYFlexShopper,20180221A1310.99246.56229.30229.3017.2717.27
FPEFirst Trust20180221ETF5.134.502.634.141.870.35
FPEIFirst Trust20180221ETF23.9425.3425.3625.19-0.030.14
FPHFive Point H20180221A46.8518.053.958.1814.119.88
FPIFarmland Par20180221A20.0413.734.425.359.318.38
FPRXFive Prime T20180221A30.5416.912.193.8314.7213.08
FPXFirst Trust20180221ETF5.783.733.644.010.09-0.28
FPXIFirst Trust20180221ETF32.2220.6015.6815.294.935.32
FQALFidelity Qua20180221ETF15.069.299.179.090.120.20
FRFirst Indust20180221A7.656.230.773.175.463.06
FRAKVanEck Vecto20180221ETF34.1622.9414.6017.358.345.59
FRANFrancesca''s20180221A19.1418.345.556.4612.8012.84
FRBAFirst Bank20180221A84.6359.1752.3652.816.816.36
FRBKRepublic Fir20180221A74.0057.1344.9347.8412.209.29
FRCFirst Republ20180221A4.892.180.360.591.821.59
FRDFriedman Ind20180221A97.2896.6879.0380.3217.6516.36
FRELFidelity MSC20180221ETF12.9817.7217.6617.670.060.05
FRGIFiesta Resta20180221A39.0440.8215.6314.8825.1925.95
FRIFirst Trust20180221ETF7.053.602.843.600.760.00
FRMEFirst Mercha20180221A26.3617.238.468.518.768.72
FROFrontline Lt20180221A25.1820.9110.2811.0410.609.84
FRPHFRP Holdings20180221A228.3386.6081.7281.934.884.67
FRPTFreshpet, In20180221A42.5622.7410.3911.8512.3410.89
FRTFederal Real20180221A13.617.291.922.595.374.70
FRTAForterra, In20180221A46.4331.2714.1115.3317.1615.94
FSBFranklin Fin20180221A40.8020.739.3312.6311.408.10
FSBCFSB Bancorp,20180221A288.62636.53601.88601.8834.6534.65
FSBWFS Bancorp,20180221A169.6171.5455.2760.4216.2711.12
FSCTForeScout Te20180221A99.2671.8760.8165.1111.056.76
FSFGFirst Saving20180221A268.7556.76-132.69-132.69189.45189.45
FSIFlexible Sol20180221A159.48239.0578.6078.65160.45160.40
FSLRFirst Solar,20180221A9.995.572.352.723.222.85
FSMFORTUNA Silv20180221A21.7118.11-18.39-0.4636.4918.56
FSPFranklin Str20180221A19.3017.528.569.638.967.89
FSSFederal Sign20180221A16.4410.382.524.857.865.53
FSTAFidelity MSC20180221ETF20.2714.7913.7213.501.081.29
FSTRFoster (Lb)20180221A88.5648.7428.6332.5120.1116.23
FSVFirstService20180221A23.1411.073.204.257.876.82
FSZFirst Trust20180221ETF16.8217.5017.8111.11-0.306.40
FTAFirst Trust20180221ETF4.934.934.293.890.641.04
FTAGFirst Trust20180221ETF52.3657.6357.6357.630.000.00
FTAIFortress Tra20180221A20.0311.8110.1011.441.710.38
FTCFirst Trust20180221ETF10.555.905.125.200.780.70
FTCSFirst Trust20180221ETF8.105.095.135.07-0.040.02
FTECFidelity MSC20180221ETF2.243.383.343.550.04-0.17
FTEKFuel Tech, I20180221A318.0561.9333.5252.6528.419.27
FTFTFuture FinTe20180221A171.04242.16130.74205.11111.4237.05
FTGCFirst Trust20180221ETF17.5914.3613.6613.720.700.64
FTHIFirst Trust20180221ETF30.6024.2525.7324.00-1.480.25
FTITechnipFMC p20180221A4.363.360.160.343.213.03
FTKFlotek Indus20180221A29.9327.5214.907.0612.6420.47
FTLBFirst Trust20180221ETF22.0522.1422.1622.19-0.02-0.05
FTLSFirst Trust20180221ETF15.7710.163.092.967.087.20
FTNTFortinet, In20180221A4.553.02-2.010.735.032.29
FTRFrontier Com20180221A13.9531.1324.8126.266.334.88
FTRIFirst Trust20180221ETF62.4343.3643.2443.230.130.13
FTSFortis Inc.20180221A4.533.070.250.562.832.51
FTSDFranklin Lib20180221ETF16.9711.2411.4011.40-0.16-0.16
FTSIFTS Internat20180221A44.6320.6614.3817.046.283.62
FTSLFirst Trust20180221ETF2.773.373.293.230.080.14
FTSMFirst Trust20180221ETF2.201.411.331.330.080.08
FTVFortive Corp20180221A5.682.971.681.621.281.35
FTXDFirst Trust20180221ETF21.356.988.436.98-1.450.00
FTXGFirst Trust20180221ETF28.419.869.869.860.000.00
FTXHFirst Trust20180221ETF50.7530.2631.2231.22-0.96-0.96
FTXLFirst Trust20180221ETF49.1627.8827.7127.620.180.27
FTXNFirst Trust20180221ETF61.6240.6339.6939.690.940.94
FTXOFirst Trust20180221ETF21.0313.3412.6512.610.690.73
FTXRFirst Trust20180221ETF15.7619.6515.7219.653.930.00
FUDE-TRACS UBS20180221ETN128.55
FULH.B. Fuller20180221A9.594.490.461.014.043.48
FULTFulton Finan20180221A29.9320.969.546.0411.4214.92
FUNCedar Fair,20180221A31.6915.158.819.856.335.29
FUNCFirst United20180221A137.64175.64168.27175.647.370.00
FUNDSprott Focus20180221A21.2221.517.1312.6214.388.89
FUSBFirst US Ban20180221A248.41229.85229.85229.850.000.00
FUTProShares Ma20180221ETF28.53171.42171.42171.420.000.00
FUTYFidelity MSC20180221ETF14.1310.767.759.313.011.45
FUVArcimoto, In20180221A109.0552.3252.6052.32-0.280.00
FVFirst Trust20180221ETF20.9813.4312.0412.051.391.37
FVALFidelity Val20180221ETF19.5231.8122.8523.058.968.76
FVCFirst Trust20180221ETF19.0310.229.078.871.151.35
FVDFirst Trust20180221ETF6.944.293.964.090.330.20
FVEFive Star Se20180221A384.87264.73254.31254.3110.4210.42
FVLFirst TrustV20180221ETF23.7311.0110.9910.990.020.02
FWDBAdvisorShare20180221ETF45.4019.5519.5519.550.000.00
FWONALiberty Medi20180221A18.7510.031.193.508.846.53
FWONKLiberty Medi20180221A9.988.521.762.346.766.18
FWRDForward Air20180221A21.9413.203.074.2510.138.94
FXDFirst Trust20180221ETF8.297.476.557.240.920.23
FXGFirst Trust20180221ETF6.8610.467.467.883.002.58
FXHFirst Trust20180221ETF7.427.998.547.77-0.550.22
FXIiShares Chin20180221ETF2.083.871.802.432.091.47
FXLFirst Trust20180221ETF5.803.791.892.041.901.75
FXNFirst Trust20180221ETF10.2824.4119.1423.385.261.03
FXOFirst Trust20180221ETF7.444.683.423.481.261.20
FXPProShares Ul20180221ETF19.0614.248.418.715.835.53
FXRFirst Trust20180221ETF8.748.947.057.231.921.74
FXUFirst Trust20180221ETF7.136.503.893.892.612.60
FXZFirst Trust20180221ETF8.865.404.635.230.770.17
FYCFirst Trust20180221ETF36.0121.6021.0121.560.590.04
FYLDCambria Fore20180221ETF54.1071.7967.9667.963.833.83
FYTFirst Trust20180221ETF48.6425.7525.9525.69-0.200.06
FYXFirst Trust20180221ETF19.5020.5216.5317.293.993.22
GGENPACT LIMI20180221A6.233.750.530.723.233.04
GAACambria Glob20180221ETF37.8714.5512.1012.102.452.45
GABCGerman Ameri20180221A70.4831.6124.9425.126.676.49
GAIAGaia, Inc. C20180221A87.9754.7836.1843.8218.6010.96
GAINGladstone In20180221A24.5328.9615.1814.5013.7814.46
GALSPDR SSgA Gl20180221ETF24.0912.4612.1711.860.290.60
GALTGalectin The20180221A71.2646.083.810.8642.2645.21
GAMRETFMG Video20180221ETF23.8124.4720.1520.724.323.75
GARSGarrison Cap20180221A69.9447.5033.2531.5414.2515.96
GASSStealthGas,20180221A90.2659.2757.8749.661.399.60
GATXGATX Corpora20180221A21.708.282.983.755.314.53
GBCIGlacier Banc20180221A16.9417.024.865.0412.1611.98
GBDCGolub Capita20180221A12.0410.633.594.547.046.09
GBFiShares Gove20180221ETF15.097.097.097.090.000.00
GBILGoldman Sach20180221ETF3.771.711.671.660.040.04
GBLGAMCO Invest20180221A136.3452.0846.4846.985.605.10
GBLIGlobal Indem20180221A354.83140.93116.65115.6224.2825.32
GBRNew Concept20180221A196.12303.94287.73278.2816.2125.66
GBTGlobal Blood20180221A24.7413.923.845.7710.088.15
GBXThe Greenbri20180221A20.039.600.932.258.677.36
GCAPGain Capital20180221A15.5815.987.089.518.906.47
GCBCGreene Count20180221A466.06290.49290.49290.490.000.00
GCEClaymore/Rob20180221ETN870.40
GCIGannett Co.,20180221A11.798.973.224.285.754.69
GCOGenesco Inc.20180221A21.8512.001.662.0110.349.99
GCOWPacer Global20180221ETF65.7437.8632.5033.625.364.24
GCPGCP Applied20180221A18.659.064.365.294.693.77
GDGeneral Dyna20180221A7.606.011.692.364.323.65
GDDYGoDaddy Inc20180221A7.933.301.591.761.711.55
GDENGolden Enter20180221A40.6044.0023.9117.4320.0926.57
GDOTGreen Dot Co20180221A14.028.580.861.737.716.85
GDPGoodrich Pet20180221A194.86104.0197.6594.636.369.39
GDVDPrincipal Ac20180221ETF46.609.7813.329.78-3.540.00
GDXVanEck Vecto20180221ETF4.533.75-0.55-0.034.293.77
GDXJVanEck Vecto20180221ETF3.193.06-0.12-0.073.183.13
GEGeneral Elec20180221A6.875.901.712.384.193.51
GECGreat Elm Ca20180221A180.57136.0480.5980.7755.4555.27
GECCGreat Elm Ca20180221A57.8034.4119.6219.6214.8014.80
GEFGreif, Inc.20180221A25.9217.576.919.0310.668.54
GEFBGreif, Inc.20180221A145.7183.2761.5162.5921.7620.68
GELGenesis Ener20180221A18.689.073.994.155.114.91
GEMGoldman Sach20180221ETF12.0711.2911.3111.16-0.020.13
GENGenesis Heal20180221A80.1367.9924.4543.6943.5424.30
GENCGencor Indus20180221A108.0851.1642.2843.688.887.48
GENYPrincipal Mi20180221ETF43.5938.6933.0333.035.665.66
GEOThe GEO Grou20180221A9.565.260.331.194.924.06
GEOSGeospace Tec20180221A157.4466.5843.1447.8423.4518.75
GERNGeron Corp20180221A43.8240.6710.7912.1029.8928.57
GESGuess?, Inc.20180221A11.337.640.491.597.156.05
GEVOGevo, Inc.20180221A152.23125.83123.87124.061.961.77
GFEDGuaranty Fed20180221A309.05301.60301.60301.600.000.00
GFFGriffon Corp20180221A40.8829.0712.3213.8116.7415.26
GFNGeneral Fina20180221A132.44115.91115.96116.53-0.04-0.62
GGGGraco Inc20180221A8.533.780.861.212.922.58
GHLGreenhill &20180221A29.6520.1910.5810.519.629.68
GHMGraham Corpo20180221A138.6940.7627.0428.3713.7312.39
GHYBGoldman Sach20180221ETF9.4721.9321.9321.930.000.00
GHYGiShares US &20180221ETF28.7018.5418.3418.320.200.22
GIBCGI Inc.20180221A5.943.841.410.742.433.11
GIFIGulf Island20180221A117.58137.9557.8759.1580.0878.80
GIGBGoldman Sach20180221ETF12.155.046.385.96-1.34-0.91
GIGMGigaMedia Lt20180221A216.3490.9252.5652.2038.3538.72
GIISPDR S&P Glo20180221ETF13.989.758.198.021.551.73
GIIIG-Iii Appare20180221A21.3512.78-5.33-4.0318.1116.81
GILGildan Activ20180221A5.483.260.060.203.203.06
GILDGilead Scien20180221A2.933.141.351.101.792.04
GILTGilat Satell20180221A61.5650.2739.6441.6410.638.63
GISGeneral Mill20180221A2.757.106.206.220.940.88
GKOSGlaukos Corp20180221A17.658.873.945.134.933.74
GLADGladstone Ca20180221A20.8013.2110.7710.952.432.26
GLBSGlobus Marit20180221A143.47152.35131.72131.7220.6320.63
GLBZGlen Burnie20180221A156.5225.5425.5425.540.000.00
GLDDGreat Lakes20180221A115.59115.9471.7871.9644.1543.97
GLDICredit Suiss20180221ETF29.1921.1624.5513.98-3.397.17
GLMDGalmed Pharm20180221A208.10142.8887.50100.5355.3842.35
GLNGGolar LNG Lt20180221A15.7924.543.183.7021.3520.84
GLOBGLOBANT S.A.20180221A22.8114.414.587.149.847.27
GLOGGASLOG LTD20180221A31.8723.078.5210.2314.5512.84
GLOPGASLOG PARTN20180221A38.8223.6910.5111.5813.1812.12
GLPGlobal Partn20180221A66.4843.8428.9530.6614.8913.18
GLPIGaming and L20180221A4.573.990.910.983.083.01
GLREGreenlight C20180221A38.3522.6212.3813.3810.249.24
GLTGlatfelter20180221A24.129.262.543.246.726.01
GLUUGlu Mobile I20180221A26.2422.958.449.8314.5113.12
GLWCorning Inco20180221A3.412.901.811.571.101.33
GLYCGlycoMimetic20180221A31.8119.8710.0511.829.828.06
GMGeneral Moto20180221A2.522.320.470.651.851.67
GMEGameStop Cor20180221A6.565.08-2.36-0.877.445.95
GMEDGLOBUS MEDIC20180221A11.985.442.052.813.382.63
GMFSPDR S&P Eme20180221ETF22.0919.2817.7119.051.570.22
GMLPGolar LNG Pa20180221A27.8320.5410.2410.1210.3010.42
GMOGeneral Moly20180221A259.56173.08139.97152.5833.1220.50
GMOMCambria Glob20180221ETF30.9919.6219.6019.600.020.02
GMREGlobal Medic20180221A47.6938.2617.2526.5421.0111.72
GMSGMS Inc.20180221A18.186.035.094.520.941.51
GNCGNC Holdings20180221A24.2623.949.559.8514.3914.16
GNCAGenocea Bios20180221A98.3290.1574.6074.6315.5415.52
GNEGENIE ENERGY20180221A73.0242.8230.3233.1912.509.62
GNKGENCO SHIPPI20180221A52.5630.3911.7512.7918.6417.60
GNLGlobal Net L20180221A15.047.432.022.235.415.20
GNMAiShares GNMA20180221ETF33.6317.9517.5417.680.410.27
GNMKGenMark Diag20180221A44.2138.9711.1113.6127.8525.36
GNRSPDR S&P Glo20180221ETF14.527.744.755.432.992.31
GNRCGENERAC HOLD20180221A15.007.931.812.726.125.21
GNTXGentex Corp20180221A5.2020.021.181.3418.8518.77
GNTYGuaranty Ban20180221A374.38151.2679.60131.7771.6619.49
GNUSGenius Brand20180221A441.70227.72215.27215.2712.4512.45
GNWGenworth Fin20180221A33.7225.3717.3919.417.995.96
GOAUUS Global GO20180221ETF90.7046.5442.9252.463.61-5.93
GOEXGlobal X Gol20180221ETF100.4198.6146.3388.2952.2810.32
GOGLGolden Ocean20180221A20.9712.255.355.746.906.51
GOGOGogo Inc.20180221A11.929.730.541.229.168.52
GOLDBarrick Gold20180221A11.365.561.151.854.413.71
GOLFAcushnet Hol20180221A25.2014.006.329.477.684.53
GOODGladstone Co20180221A22.0222.1716.1417.026.035.16
GOOGAlphabet Inc20180221A7.314.301.542.612.761.69
GOOGLAlphabet Inc20180221A7.253.591.571.862.011.73
GOOSCanada Goose20180221A11.015.840.321.295.524.55
GOROGold Resourc20180221A25.5830.505.998.2424.5122.26
GOVTiShares U.S.20180221ETF4.132.361.711.780.650.58
GPCGenuine Part20180221A8.418.221.025.707.202.51
GPIGroup 1 Auto20180221A36.5821.9611.1814.0610.777.89
GPKGraphic Pack20180221A6.744.181.291.482.882.69
GPLGreat Panthe20180221A83.1169.1346.5746.5722.5722.57
GPMTGranite Poin20180221A13.5937.2733.3334.853.952.42
GPNGlobal Payme20180221A7.923.921.381.622.552.30
GPORGulfport Ene20180221A12.5610.385.115.565.274.82
GPREGreen Plains20180221A33.1624.119.048.3315.0615.78
GPRKGEOPARK LIMI20180221A69.4030.5419.7022.9910.837.54
GPROGoPro, Inc.20180221A17.9116.849.7910.167.066.69
GPSThe Gap, Inc20180221A3.553.240.17-0.033.073.27
GPXGP Strategie20180221A92.8934.1326.0127.598.116.54
GQREFlexShares G20180221ETF9.165.612.465.283.150.34
GRAW.R. Grace &20180221A7.523.440.690.962.752.48
GRBKGreen Brick20180221A78.5761.2843.1639.8718.1221.40
GRCThe Gorman-R20180221A92.3746.4236.4142.8110.013.61
GREKGlobal X MSC20180221ETF9.6015.298.889.246.446.09
GRESIQ ARB Globa20180221ETF16.147.535.535.552.001.98
GRIDFirst Trust20180221ETF38.3927.9427.6627.620.280.32
GRIFGriffin Indu20180221A325.09192.00192.00192.000.000.00
GRMNGarmin Ltd20180221A7.787.501.032.766.474.73
GRNiPath Series20180221ETN633.98392.55157.58157.58234.96234.96
GRNBVanEck Vecto20180221ETF30.656.606.606.600.000.00
GROWUS Global In20180221A66.5949.78-1.733.4751.5146.30
GRPNGroupon, Inc20180221A23.2721.167.679.8513.4911.34
GRUAB Svensk Ek20180221ETN66.2468.3067.5868.300.720.00
GRUBGRUBHUB INC.20180221A9.925.132.262.942.882.19
GSGoldman Sach20180221A5.113.351.161.432.201.92
GSATGlobalstar,20180221A40.2733.0123.9223.779.099.24
GSBGlobalSCAPE,20180221A69.2664.9162.0955.722.829.20
GSBCGreat Southe20180221A77.0944.7633.9235.0310.849.73
GSCGS Connect S20180221ETN160.22
GSEUGoldman Sach20180221ETF22.8712.65-0.586.8513.235.80
GSEWGoldman Sach20180221ETF11.017.18-4.82-4.9812.0012.15
GSIEGoldman Sach20180221ETF13.251.711.631.600.080.11
GSITGSI Technolo20180221A75.1555.6844.7244.2410.9611.44
GSJYGoldman Sach20180221ETF37.8831.8628.1822.693.699.17
GSLGlobal Ship20180221A87.76120.39120.39120.390.000.00
GSLCGoldman Sach20180221ETF5.162.932.062.260.860.67
GSMFerroglobe P20180221A16.179.261.612.497.666.78
GSPBarclays Ban20180221ETN22.3915.5511.8811.883.673.67
GSSGolden Star20180221A33.1936.4330.2633.386.092.97
GSSCGS ActiveBet20180221ETF33.3421.9822.4422.44-0.45-0.46
GSUMGridsum Hold20180221A38.2122.488.269.6914.2212.79
GSVGold Standar20180221A61.3456.0047.2247.938.788.07
GSYInvesco Ultr20180221ETF2.141.631.621.550.010.08
GTGoodyear Tir20180221A3.875.771.981.663.794.12
GTEGran Tierra20180221A37.9333.822.295.3831.5328.41
GTESGates Indust20180221A23.0711.946.929.665.022.28
GTHXG1 Therapeut20180221A109.5556.9336.7735.3120.1621.62
GTIMGood Times R20180221A468.65183.03121.14121.1461.9061.90
GTLSChart Indust20180221A23.4512.731.964.6010.768.11
GTNGray Televis20180221A35.2025.3311.6012.8613.7312.47
GTNAGray Televis20180221A571.35127.43-168.00-168.00295.43295.43
GTOInvesco Tota20180221ETF15.349.689.719.71-0.03-0.03
GTSTriple-S Man20180221A24.669.223.874.615.354.61
GTTGTT Communic20180221A23.0510.042.823.227.236.82
GTYGetty Realty20180221A20.5110.024.715.425.324.61
GTYHGTY Technolo20180221A39.4120.7521.1821.18-0.43-0.43
GUDBSage ESG Int20180221ETF31.3832.5232.5232.520.000.00
GULFWisdomTree20180221ETF157.2896.6396.0196.010.620.62
GUNRFlexShares G20180221ETF8.314.674.424.360.240.31
GUREGulf Resourc20180221A116.3780.5151.2956.0629.2224.45
GURUGlobal X Gur20180221ETF31.1710.4510.6810.50-0.23-0.06
GUSHDirexion Dai20180221ETF23.5214.368.559.395.814.97
GVGoldfield Co20180221A132.91106.1937.3137.1068.8969.09
GVAGranite Cons20180221A19.4916.048.8110.757.245.29
GVALCambria Glob20180221ETF19.239.618.798.530.821.08
GVIiShares Inte20180221ETF4.492.271.841.770.430.51
GVIPGoldman Sach20180221ETF18.5110.149.439.860.700.28
GVPGSE Systems,20180221A152.6363.0016.0934.2446.9028.34
GWBGreat Wester20180221A24.4910.624.434.636.195.99
GWGHGWG Holdings20180221A311.67223.78223.78223.780.000.00
GWREGUIDEWIRE SO20180221A13.746.701.182.245.524.46
GWRSGlobal Water20180221A106.2980.6147.6148.0733.0032.54
GWWW.W. Grainge20180221A15.867.002.272.394.734.61
GWXSPDR S&P Int20180221ETF12.825.972.385.333.590.64
GXCSPDR S&P Chi20180221ETF17.4011.515.025.796.495.72
GXFGlobal X FTS20180221ETF31.5712.216.9512.005.260.22
GXGGlobal X MSC20180221ETF27.2935.1622.6822.1012.5813.23
GYLDArrow Dow Jo20180221ETF150.1094.8990.9990.993.903.90
GYROGyrodyne, LL20180221A452.27
HHyatt Hotels20180221A7.803.910.530.813.383.10
HAHawaiian Hol20180221A16.7412.102.713.319.408.78
HACKETFMG Prime20180221ETF7.269.313.605.665.723.68
HAEHaemonetics20180221A12.286.200.301.335.904.88
HAFCHanmi Financ20180221A33.6328.607.237.5021.3621.09
HAINHain Celesti20180221A8.3915.161.680.8713.4714.30
HALHalliburton20180221A2.262.02-0.48-0.262.502.26
HALLHallmark Fin20180221A162.81109.4076.5291.8332.8817.57
HALOHalozyme The20180221A21.7113.388.539.934.853.44
HAPVanEck Vecto20180221ETF24.4225.6524.1324.071.521.58
HASHasbro, Inc.20180221A5.554.120.270.463.863.67
HASIHANNON ARMST20180221A16.337.634.135.173.502.46
HAUDiShares Curr20180221ETF1009.73
HAWXiShares Curr20180221ETF22.576.832.587.104.25-0.27
HAYNHaynes Inter20180221A53.8037.8214.9917.5122.8220.31
HBANHuntington B20180221A6.225.541.832.323.713.22
HBBHamilton Bea20180221A154.6880.9157.5766.2923.3314.62
HBCPHome Bancorp20180221A158.0174.7437.8638.5636.8836.18
HBIHanesbrands,20180221A5.154.431.511.522.942.90
HBIOHarvard Bios20180221A104.3088.0783.5684.544.503.53
HBMHudbay Miner20180221A63.3950.6614.9811.1935.6839.45
HBMDHoward Banco20180221A121.0997.7352.4660.9545.2836.78
HBNCHorizon Banc20180221A28.8738.854.7116.9334.1421.92
HBPHuttig Build20180221A81.3789.7726.6827.4563.0962.32
HCAHCA Healthca20180221A6.625.993.002.882.993.11
HCACHennessy Cap20180221A44.03
HCAPHarvest Capi20180221A57.7033.9224.1724.179.759.75
HCCWarrior Met20180221A15.767.005.656.201.350.80
HCCIHeritage-Cry20180221A70.5036.6913.8914.2322.8022.46
HCHCHC2 Holdings20180221A68.8773.2063.9271.169.282.04
HCIHCI Group, I20180221A34.1716.6711.4012.485.274.19
HCKTHackett Grou20180221A52.8082.4917.4933.2665.0049.23
HCSGHealthcare S20180221A10.827.72-0.130.237.857.49
HDHome Depot,20180221A3.152.020.611.091.410.93
HDAWXtrackers MS20180221ETF75.117.517.517.510.000.00
HDEFXtrackers MS20180221ETF30.7632.7332.7332.730.000.00
HDGProShares He20180221ETF18.9510.9610.7510.750.210.21
HDGEAdvisorShare20180221ETF21.8115.2516.2916.30-1.03-1.04
HDMVFirst Trust20180221ETF30.5327.9730.1928.49-2.22-0.51
HDSHD Supply Ho20180221A5.673.900.661.363.242.54
HDSNHudson Techn20180221A28.9630.063.694.2826.3825.78
HDViShares Core20180221ETF2.853.110.881.332.231.78
HEHawaiian Ele20180221A9.754.112.222.521.881.59
HEARTurtle Beach20180221A153.31172.10120.28120.9651.8251.14
HEBTHebron Techn20180221A843.95454.39460.04460.04-5.65-5.65
HECOStrategy Sha20180221ETF42.2842.6841.9641.960.710.71
HEDJWisdomTree E20180221ETF1.631.450.980.810.470.65
HEEMiShares Curr20180221ETF18.6923.4217.0322.226.401.20
HEESH&E Equipmen20180221A33.7548.822.654.5846.1744.25
HEFAiShares Curr20180221ETF4.112.611.991.810.630.81
HEIHEICO Corpor20180221A19.658.624.104.804.523.82
HEIAHEICO CORP C20180221A16.177.524.444.723.082.80
HELEHelen Of Tro20180221A24.559.383.273.766.115.62
HEPHolly Energy20180221A65.5742.0031.7434.0410.267.96
HESHess Corpora20180221A4.032.39-0.53-0.652.913.04
HESMHess Midstre20180221A64.5826.7822.1524.114.632.66
HEWCiShares Curr20180221ETF33.9524.8723.0922.831.792.05
HEWGiShares Curr20180221ETF4.253.450.410.823.042.63
HEWIiShares Curr20180221ETF16.4217.2417.8617.86-0.62-0.62
HEWJiShares Curr20180221ETF3.722.880.450.972.431.91
HEWLiShares Curr20180221ETF27.69
HEWPiShares Curr20180221ETF13.339.408.208.481.200.93
HEWUiShares Curr20180221ETF14.1916.3216.3216.320.000.00
HEWYiShares Curr20180221ETF100.60
HEZUiShares Curr20180221ETF3.423.050.881.232.171.82
HFBLHome Federal20180221A845.99
HFCHOLLYFRONTIE20180221A9.335.101.872.913.242.20
HFWAHeritage Fin20180221A26.7020.357.397.3112.9513.04
HFXEIQ 50 Percen20180221ETF31.9719.8515.6415.324.214.53
HFXIIQ 50 Percen20180221ETF17.358.177.187.220.990.95
HFXJIQ 50 Percen20180221ETF93.6737.5631.3737.566.180.00
HGSHChina HGS Re20180221A171.24156.02113.90133.1242.1122.89
HGVHilton Grand20180221A11.164.630.310.924.323.71
HHCThe Howard H20180221A20.597.701.473.446.234.26
HHSHarte-Hanks,20180221A163.4742.2735.3034.376.977.89
HIHillenbrand,20180221A18.398.253.022.845.235.41
HIBBHibbett Spor20180221A25.2031.197.658.5923.5422.60
HIGThe Hartford20180221A4.173.240.710.292.522.95
HIHOHighway Hold20180221A119.0277.6977.6977.690.000.00
HIIHuntington I20180221A18.517.592.673.674.933.93
HILHill Interna20180221A104.8880.6350.0852.4530.5428.18
HIPSGraniteShare20180221ETF82.2822.8022.8022.800.000.00
HIWHighwoods Pr20180221A8.965.630.981.614.654.02
HJPXiShares Curr20180221ETF43.3588.0588.0588.050.000.00
HLHecla Mining20180221A26.3520.822.473.4218.3517.40
HLFHerbalife Nu20180221A8.865.760.501.335.264.43
HLIHoulihan Lok20180221A24.719.441.412.658.036.79
HLITHarmonic Inc20180221A192.44132.1885.7788.9946.4143.19
HLNEHamilton Lan20180221A80.0040.940.658.7240.3032.22
HLTHilton World20180221A5.492.68-0.050.372.742.31
HLXHelix Energy20180221A18.7710.91-6.20-5.1917.1116.10
HMGHMG / Courtl20180221A887.37271.19271.19271.190.000.00
HMHCHoughton Mif20180221A67.7838.9311.2712.4727.6526.45
HMLPHOEGH LNG PA20180221A48.4023.8313.0514.8510.778.98
HMNHorace Mann20180221A27.9413.426.136.837.306.60
HMNFHMN Financia20180221A341.3834.0934.0934.090.000.00
HMOPHartford Mun20180221ETF45.2523.3619.5720.843.782.52
HMSTHomeStreet,20180221A32.6518.182.231.1015.9517.08
HMSYHMS Holdings20180221A9.055.561.193.724.371.84
HMTVHemisphere M20180221A84.6038.8928.3927.5410.5011.34
HNDLStrategy Sha20180221ETF8.565.405.405.400.000.00
HNIHNI Corporat20180221A22.209.974.014.655.965.32
HNNAHennessy Adv20180221A149.33105.9698.1397.937.838.03
HNRGHallador Ene20180221A62.8639.8212.4720.8827.3518.93
HOFTHooker Furni20180221A44.2218.8810.1012.138.796.75
HOGHarley-David20180221A4.582.150.570.671.581.49
HOLDAdvisorShare20180221ETF3.71
HOLIHollsys Auto20180221A24.9017.554.095.5613.4611.99
HOLXHologic Inc20180221A4.155.341.181.654.163.69
HOMBHome BancSha20180221A10.5917.263.183.2214.1014.11
HOMEAt Home Grou20180221A26.1413.38-1.232.4414.6110.95
HONHoneywell In20180221A3.412.640.370.682.271.96
HONEHarborOne Ba20180221A40.9624.3115.3018.109.026.22
HOPEHope Bancorp20180221A12.3523.2910.2911.3913.0011.90
HOVHovnanian En20180221A41.3034.5610.679.9623.8924.60
HPHelmerich &20180221A8.794.301.021.573.282.73
HPEHewlett Pack20180221A6.095.021.272.133.752.88
HPPHudson Pacif20180221A8.795.770.601.595.184.18
HPQHP Inc.20180221A4.754.180.701.083.483.10
HQYHealthEquity20180221A13.7013.053.103.979.979.10
HRHealthcare R20180221A4.875.291.471.893.823.40
HRBH&R Block, I20180221A4.233.570.220.683.352.89
HRCHILL-ROM HOL20180221A14.118.014.224.763.793.24
HRIHerc Holding20180221A36.8037.6129.8931.547.726.08
HRLHormel Foods20180221A3.464.310.651.093.663.21
HRTGHERITAGE INS20180221A27.2813.287.558.975.744.32
HRTXHeron Therap20180221A33.3218.086.762.0111.3216.07
HRZNHorizon Tech20180221A74.50116.3367.7398.8548.6117.48
HSCHarsco Corpo20180221A46.9127.195.428.0521.7719.14
HSCZiShares Curr20180221ETF14.719.779.779.770.000.00
HSICHenry Schein20180221A6.974.440.481.253.963.19
HSIIHeidrick & S20180221A56.4324.094.517.1719.5716.91
HSKAHeska Corp20180221A41.4814.727.109.627.625.10
HSONHudson Globa20180221A355.06167.06152.86149.9414.2017.12
HSPXGlobal X S&P20180221ETF17.968.938.377.920.561.01
HSTHost Hotels20180221A5.304.471.732.212.742.26
HSTMHealthStream20180221A52.1525.2615.3816.549.898.73
HSYThe Hershey20180221A4.233.391.501.631.891.76
HTHersha Hospi20180221A10.107.653.945.453.702.20
HTAHEALTHCARE T20180221A4.234.270.691.233.573.04
HTBIHomeTrust Ba20180221A61.2643.969.9217.6334.0426.33
HTBKHeritage Com20180221A22.9314.539.5210.125.004.41
HTBXHeat Biologi20180221A114.29114.1084.3987.3029.7326.82
HTGCHercules Cap20180221A14.9013.344.889.258.464.10
HTGMHTG Molecula20180221A50.4247.038.0024.1639.0322.86
HTHHILLTOP HOLD20180221A13.116.491.122.305.374.19
HTLDHeartland Ex20180221A14.6318.064.867.7813.2010.28
HTLFHeartland Fi20180221A29.3215.44-0.581.9116.0113.62
HTUSHull Tactica20180221ETF44.6722.5120.3821.452.121.05
HTZHertz Global20180221A12.389.295.904.713.394.57
HUBBHubbell Inco20180221A18.738.462.703.535.764.92
HUBGHUB Group In20180221A25.9815.246.888.628.376.62
HUBSHUBSPOT, INC20180221A19.5910.005.276.004.734.01
HUDHudson Ltd.20180221A38.1318.7715.1915.673.573.10
HUMHumana Inc.20180221A11.324.821.441.763.383.07
HUNHuntsman Cor20180221A4.843.400.350.473.052.93
HURCHurco Cos In20180221A159.9473.1059.4959.8713.6113.23
HURNHuron Consul20180221A40.2421.816.617.4915.2014.31
HUSAHouston Amer20180221A73.6068.7856.0553.6312.7215.15
HUSEStrategy Sha20180221ETF37.9829.2029.4129.41-0.21-0.21
HUSVFirst Trust20180221ETF13.217.8110.728.30-2.91-0.49
HVBCHV Bancorp,20180221A423.26211.40211.40211.400.000.00
HVTHaverty Furn20180221A48.7825.8914.9315.2010.9510.69
HVTAHaverty Furn20180221A356.98199.81127.65127.6572.1672.16
HWBKHawthorn Ban20180221A167.28128.10137.59137.59-9.49-9.49
HWCCHouston Wire20180221A135.85125.7095.49108.7030.2017.00
HWKNHawkins Inc20180221A125.8753.1240.9240.5012.2012.62
HXLHexcel Corpo20180221A10.504.922.432.702.502.22
HYHYSTER-YALE20180221A146.5672.6044.6059.7628.0012.84
HYACHaymaker Acq20180221A83.86
HYDVanEck Vecto20180221ETF3.7711.359.999.861.361.49
HYDBiShares Edge20180221ETF12.9931.8931.8931.890.000.00
HYEMVanEck Vecto20180221ETF17.5711.5010.4110.411.091.09
HYGiShares iBox20180221ETF1.171.641.101.160.540.48
HYGHiShares Inte20180221ETF4.783.362.782.760.580.61
HYHGProShares Hi20180221ETF53.0325.4123.9424.201.471.21
HYIHXtrackers Hi20180221ETF63.35
HYLBXtrackers US20180221ETF4.685.275.064.980.220.29
HYLDHigh Yield E20180221ETF44.4847.1147.1846.35-0.070.76
HYLSFirst Trust20180221ETF10.076.145.795.960.360.18
HYLVIQ S&P High20180221ETF19.3318.2118.2118.210.000.00
HYMBSPDR Nuveen20180221ETF16.7512.927.8611.375.051.55
HYNDWisdomTree T20180221ETF88.6546.0545.4045.400.650.65
HYSPIMCO 0-5 Ye20180221ETF7.977.846.947.210.900.63
HYXEiShares iBox20180221ETF11.7710.3011.2111.21-0.90-0.90
HYXUiShares Glob20180221ETF17.7013.6913.3513.220.340.46
HYZDWisdomTree T20180221ETF26.6015.2214.4214.360.790.86
HZNHorizon Glob20180221A28.6314.310.291.8514.0212.52
HZNPHorizon Ther20180221A7.475.530.450.945.084.59
HZOMarineMax, I20180221A33.1718.846.707.0212.1411.83
IINTELSAT S.20180221A45.1834.3615.4317.3018.9317.06
IACIAC/InterAct20180221A16.688.242.643.345.604.90
IAGIAMGold Corp20180221A16.9814.600.411.1114.1513.46
IAGGiShares Core20180221ETF8.214.406.683.91-2.280.49
IAIiShares U.S.20180221ETF13.6611.941.601.7910.3410.15
IAKiShares U.S.20180221ETF16.386.185.025.361.160.82
IARTIntegra Life20180221A15.158.681.511.897.176.79
IATiShares U.S.20180221ETF5.363.070.48-0.792.593.87
IBBiShares Nasd20180221ETF5.553.311.151.562.161.76
IBCEiShares iBon20180221ETF59.3731.7931.7931.790.000.00
IBCPIndependent20180221A43.2014.819.187.015.647.80
IBDInspire Corp20180221ETF31.0615.5515.8415.84-0.29-0.29
IBDDiShares iBon20180221ETF41.5631.0931.0931.090.000.00
IBDLiShares iBon20180221ETF7.856.896.876.870.010.01
IBDMiShares iBon20180221ETF8.5114.3813.6313.640.750.74
IBDNiShares iBon20180221ETF22.5116.0215.1015.440.920.57
IBDOiShares iBon20180221ETF13.234.902.762.852.132.05
IBDPiShares iBon20180221ETF20.9912.3211.1411.311.181.01
IBDQiShares iBon20180221ETF45.9622.6820.4922.082.190.60
IBDRiShares iBon20180221ETF24.3713.8710.3313.273.540.60
IBDSiShares iBon20180221ETF18.7613.959.7312.484.231.47
IBIOiBio, Inc.20180221A115.20121.04101.62102.0519.4219.00
IBKCIBERIABANK C20180221A15.587.073.013.044.074.03
IBKRInteractive20180221A11.155.13-0.571.565.713.58
IBMInternationa20180221A3.042.190.761.001.431.19
IBMIiShares iBon20180221ETF12.458.618.198.190.420.42
IBMJiShares iBon20180221ETF16.199.589.589.580.000.00
IBMKiShares iBon20180221ETF14.895.615.615.610.000.00
IBMLiShares iBon20180221ETF20.0918.6418.6418.640.000.00
IBNDSPDR Bloombe20180221ETF21.7310.658.389.612.271.04
IBOCInternationa20180221A27.0513.08-6.73-6.1819.8219.26
IBPINSTALLED BU20180221A24.4912.435.917.006.535.43
IBTXIndependent20180221A25.0713.962.244.7211.729.24
IBUYAmplify Onli20180221ETF28.8717.446.947.4210.5010.02
ICADIcad Inc20180221A129.07120.3333.7638.7586.5781.57
ICBKCounty Banco20180221A141.28101.7574.6975.2927.0626.46
ICCCImmucell Cor20180221A172.8980.8182.5680.23-1.750.58
ICCHICC Holdings20180221A42.2736.0135.3535.350.670.67
ICDIndependence20180221A51.9837.2017.8319.5219.3717.67
ICEIntercontine20180221A2.821.85-0.510.172.361.68
ICFiShares Cohe20180221ETF7.143.721.321.942.411.78
ICFIICF Internat20180221A31.2512.255.376.226.886.03
ICHRIchor Holdin20180221A23.6212.005.456.306.565.71
ICLIsrael Chemi20180221A24.2019.3813.9812.715.306.57
ICLNiShares Glob20180221ETF27.1214.1311.0111.153.122.97
ICLRIcon Plc20180221A15.076.410.882.205.534.21
ICOLiShares MSCI20180221ETF62.2135.26-4.849.0740.1026.19
ICONIconix Brand20180221A75.2853.0517.1323.3735.9029.67
ICOWPacer Develo20180221ETF1145.39330.76330.76330.760.000.00
ICPTIntercept Ph20180221A27.2613.652.423.0711.2310.58
ICSHiShares Liqu20180221ETF9.616.796.396.390.400.40
ICUIICU Medical20180221A55.2429.4911.9212.4517.5717.04
ICVTiShares Conv20180221ETF29.0338.9372.2871.98-33.35-33.05
IDAIDACORP, Inc20180221A18.148.863.654.765.214.09
IDCCInterDigital20180221A14.989.992.893.667.106.33
IDEViShares Core20180221ETF13.6912.4911.9011.040.601.46
IDHDInvesco S&P20180221ETF242.1898.7298.2998.720.430.00
IDHQInvesco S&P20180221ETF155.44105.08105.08105.080.000.00
IDLBInvesco FTSE20180221ETF43.3227.9020.7020.707.217.21
IDLVInvesco S&P20180221ETF14.135.103.404.721.700.38
IDMOInvesco S&P20180221ETF249.6681.5581.5581.550.000.00
IDNIntellicheck20180221A204.20106.2860.1194.7546.1711.53
IDOGALPS Interna20180221ETF19.139.267.877.891.391.36
IDRAIdera Pharma20180221A51.8246.0626.2327.7619.8318.30
IDTIDT Corporat20180221A41.4118.886.9411.2811.947.59
IDUiShares U.S.20180221ETF5.783.160.471.412.691.75
IDViShares Inte20180221ETF3.902.541.851.780.700.77
IDXVanEck Vecto20180221ETF15.846.8321.485.23-14.651.59
IDXGInterpace Bi20180221A87.6886.4772.3372.6014.1413.87
IDXXIdexx Labora20180221A14.717.731.101.466.636.27
IECIEC Electron20180221A204.8885.5945.4292.8040.17-7.21
IEFiShares 7-1020180221ETF1.000.810.000.080.810.74
IEFAiShares Core20180221ETF1.511.240.700.680.540.56
IEIiShares 3-720180221ETF1.562.942.272.700.670.23
IEMGiShares Core20180221ETF1.742.050.100.781.951.27
IEOiShares U.S.20180221ETF8.415.781.653.404.132.37
IEPIcahn Enterp20180221A50.9632.0120.7222.3011.299.71
IESCIES Holdings20180221A53.9234.6710.0112.5024.6522.16
IEURiShares Core20180221ETF7.633.692.753.360.940.32
IEUSiShares MSCI20180221ETF30.7716.6814.2915.592.391.08
IEViShares Euro20180221ETF2.172.090.450.821.641.28
IEXIDEX Corpora20180221A25.8710.106.737.483.382.62
IEZiShares U.S.20180221ETF12.317.215.175.662.041.55
IFEUiShares Euro20180221ETF24.8310.661.370.759.309.92
IFFInternationa20180221A13.017.431.942.625.494.81
IFGLiShares Inte20180221ETF11.5927.026.6225.7020.401.32
IFMKiFresh Inc.20180221A244.16148.90146.86146.632.032.27
IFRXInflaRx N.V.20180221A170.77137.25123.09126.9914.1610.26
IFVFirst Trust20180221ETF24.0824.2911.0811.7313.2112.56
IGCIndia Global20180221A81.2786.5778.4179.328.167.25
IGEiShares Nort20180221ETF6.124.792.232.202.572.59
IGEBiShares Edge20180221ETF17.5440.1240.1240.120.000.00
IGFiShares Glob20180221ETF12.155.933.543.402.392.53
IGHGProShares In20180221ETF13.716.055.535.860.520.19
IGIHXtrackers In20180221ETF235.58203.08203.08203.080.000.00
IGMiShares Expa20180221ETF4.483.996.124.42-2.13-0.43
IGNiShares Nort20180221ETF7.9916.7915.2216.781.570.00
IGOViShares 1-320180221ETF9.724.273.823.920.450.35
IGROiShares Inte20180221ETF100.8969.8870.5869.88-0.700.00
IGTInternationa20180221A7.5213.449.669.713.783.73
IGViShares Expa20180221ETF6.184.883.343.571.541.32
IHCIndependence20180221A124.9050.5236.3036.8014.2213.72
IHDGWisdomTree I20180221ETF11.588.447.337.841.110.60
IHEiShares U.S.20180221ETF15.0910.5510.089.980.480.57
IHFiShares U.S.20180221ETF10.188.224.414.783.813.45
IHIiShares U.S.20180221ETF9.375.884.704.991.180.89
IHTInnSuites Ho20180221A814.72582.381293.411193.52-711.03-611.15
IHYVanEck Vecto20180221ETF20.4622.4214.1919.448.222.98
IIIInformation20180221A71.7442.8040.9141.521.891.28
IIINInsteel Indu20180221A33.8322.878.6611.4814.2011.39
IINIntriCon Cor20180221A115.1578.7749.1856.1829.6022.60
IIPRInnovative I20180221A47.7328.8217.8521.6610.977.16
IIVIIi-Vi Inc20180221A21.3720.846.399.6514.4611.20
IJHiShares Core20180221ETF2.621.450.711.040.740.40
IJJiShares S&P20180221ETF8.336.225.805.620.420.59
IJKiShares S&P20180221ETF9.696.496.166.210.330.28
IJRiShares Core20180221ETF1.421.750.590.561.161.19
IJSiShares S&P20180221ETF11.256.764.354.512.402.25
IJTiShares S&P20180221ETF14.3911.669.599.832.081.83
IKNXIkonics Corp20180221A1274.381235.431235.431235.430.000.00
ILFiShares Lati20180221ETF2.913.121.051.032.082.09
ILMNIllumina Inc20180221A13.216.661.552.165.114.50
ILTBiShares Core20180221ETF12.048.527.758.030.760.48
IMAXImax Corp20180221A25.3515.7310.129.895.615.83
IMGNImmunogen In20180221A11.1115.635.505.6410.1410.03
IMHImpac Mortga20180221A143.8774.6374.0474.240.600.40
IMKTAIngles Marke20180221A53.8229.759.4511.2720.3018.47
IMLPiPath S&P ML20180221ETF70.1915.9415.9615.94-0.020.00
IMMRImmersion Co20180221A27.1015.846.827.059.028.79
IMMUImmunomedics20180221A19.3810.161.402.768.767.40
IMOImperial Oil20180221A5.803.250.080.743.172.50
IMOMAlpha Archit20180221ETF26.538.58-1.45-1.9410.0410.52
IMTBiShares Core20180221ETF51.8337.1833.4437.183.740.00
IMTEIntegrated M20180221A1988.832063.182063.182063.180.000.00
IMTMiShares Edge20180221ETF17.239.016.916.912.102.10
INBKFirst Intern20180221A157.3343.5233.3436.6110.186.91
INCOColumbia Ind20180221ETF24.1011.083.938.657.142.42
INCYIncyte Genom20180221A10.359.614.885.954.733.66
INDAiShares MSCI20180221ETF2.902.611.271.411.341.19
INDBIndependent20180221A44.0423.2711.1512.6212.1210.66
INDLDirexion Dai20180221ETF27.9611.428.498.662.932.76
INDYiShares S&P20180221ETF10.105.822.053.253.762.57
INFIInfinity Pha20180221A84.6169.9648.2446.7421.7323.23
INFNInfinera Cor20180221A10.2930.943.5325.1227.445.86
INFOIHS Markit L20180221A4.758.792.442.276.366.53
INFRLegg Mason E20180221ETF163.9979.7360.6960.6919.0319.03
INFUInfuSystem H20180221A220.05219.93219.93219.930.000.00
INGNInogen Inc20180221A42.5020.944.778.1216.1612.82
INGRIngredion In20180221A13.887.011.892.805.124.22
INKMSPDR SSgA In20180221ETF13.566.52-2.25-2.488.779.00
INNSummit Hotel20180221A13.729.385.877.143.512.24
INNTInnovate Bio20180221A302.88156.9099.65104.8457.2552.05
INOInovio Pharm20180221A24.5418.984.945.0814.0413.90
INODInnodata Inc20180221A182.96193.22127.90147.6065.3245.62
INOVInovalon Hol20180221A53.3036.7521.6623.4415.0913.31
INPXInpixon Comm20180221A84.2472.8132.2843.1140.5429.73
INSIntelligent20180221A600.81609.18609.18609.180.000.00
INSEInspired Ent20180221A124.2479.2163.7564.1015.4615.11
INSGInseego Corp20180221A96.3929.5323.6023.495.936.05
INSMInsmed, Inc.20180221A23.8811.331.673.759.667.58
INSWInternationa20180221A26.6120.6318.925.971.7214.66
INTWorld Fuel S20180221A9.654.680.971.533.713.15
INTCIntel Corp20180221A2.163.052.691.030.362.02
INTFiShares Edge20180221ETF17.238.566.628.011.940.55
INTGIntergroup C20180221A598.30549.99470.91517.0279.0832.97
INTLINTL FCStone20180221A33.5615.813.225.5712.5910.25
INTTinTEST Corpo20180221A81.4355.8834.2048.7121.687.17
INTUIntuit Inc20180221A7.355.091.522.483.572.62
INUVInuvo, Inc.20180221A231.70211.95215.94216.15-3.99-4.20
INVAInnoviva, In20180221A14.2851.145.043.7246.1047.52
INVEIdentive, In20180221A168.3467.9743.0444.2124.9423.76
INVHInvitation H20180221A7.514.540.530.714.013.83
INWKInnerWorking20180221A23.9114.9712.1311.932.853.04
IOION Geophysi20180221A53.1531.2612.4317.4318.8313.83
IONSIonis Pharma20180221A17.189.463.844.595.624.87
IOOiShares Glob20180221ETF22.2412.7411.9412.360.790.38
IORIncome Oppor20180221A646.64
IOSPInnospec Inc20180221A35.0416.706.495.8210.2110.88
IOTSAdesto Techn20180221A143.31141.1146.5476.8194.5764.29
IOVAIovance Biot20180221A39.0229.6615.4614.5414.2115.12
IPInternationa20180221A3.972.790.550.972.241.81
IPACiShares Core20180221ETF14.926.594.775.321.831.27
IPARInter Parfum20180221A56.2521.048.9410.6112.1010.43
IPAYETFMG Prime20180221ETF25.5513.0611.8312.831.230.23
IPDNProfessional20180221A331.67104.5982.7492.6321.8511.95
IPFFiShares Inte20180221ETF27.9620.8120.5919.970.220.84
IPGThe Interpub20180221A4.643.840.371.163.492.70
IPGPIPG Photonic20180221A19.259.461.822.757.646.71
IPHIINPHI CORPOR20180221A13.798.805.134.143.674.66
IPIIntrepid Pot20180221A26.7923.979.356.5614.6217.41
IPKWInvesco Inte20180221ETF23.9812.5910.8310.421.762.17
IPORenaissance20180221ETF19.8412.916.3213.036.59-0.12
IPOSRenaissance20180221ETF226.44
IPWRIdeal Power20180221A89.8875.1972.9472.002.263.19
IQDEFlexShares I20180221ETF19.4440.7814.0731.4726.709.31
IQDFFlexShares I20180221ETF8.077.136.826.700.310.43
IQDGWisdomTree I20180221ETF57.8447.2247.2247.220.000.00
IQDYFlexShares I20180221ETF19.0210.8410.8410.840.000.00
IQLTiShares Edge20180221ETF21.7018.4913.2812.965.225.53
IQVIQVIA Holdin20180221A8.1114.779.948.914.835.86
IRIngersoll Ra20180221A5.002.330.430.821.911.51
IRBTiRobot Corpo20180221A12.328.362.533.285.835.08
IRDMIridium Comm20180221A44.7032.4412.5714.8219.8617.62
IRETInvestors Re20180221A21.8318.619.999.488.649.13
IRIXIridex Corp20180221A263.92105.4570.3074.9435.1530.52
IRMIron Mountai20180221A6.074.291.381.412.912.88
IRMDiRadimed Cor20180221A128.7588.3936.4355.7351.9632.66
IROQIF Bancorp,20180221A93.8246.66-4.25-14.7050.9161.36
IRTIndependence20180221A12.4510.542.201.458.349.09
IRTCiRhythm Tech20180221A28.4616.349.189.527.166.83
IRWDIronwood Pha20180221A11.377.274.232.833.044.44
ISBCInvestors Ba20180221A7.535.761.360.834.404.92
ISCFiShares Edge20180221ETF36.3730.4727.0326.963.443.50
ISDRIssuer Direc20180221A179.73284.57257.56257.5627.0127.01
ISHGiShares Inte20180221ETF58.2943.2844.0044.05-0.72-0.77
ISIGInsignia Sys20180221A178.7697.8318.4118.4179.4279.42
ISMDInspire Smal20180221ETF43.3520.6713.6813.806.996.87
ISNSImage Sensin20180221A357.36364.09220.27220.27143.82143.82
ISRIsoRay, Inc.20180221A361.48216.66187.43195.4829.2321.19
ISRAMarket Vecto20180221ETF63.0122.5112.9112.859.619.67
ISRGIntuitive Su20180221A12.866.901.612.505.284.40
ISSCInnovative S20180221A329.01232.2885.1785.17147.10147.10
ISTBiShares Core20180221ETF4.032.471.891.900.580.56
ISTRInvestar Hol20180221A131.5583.6621.2120.4762.4563.19
ISZEiShares Edge20180221ETF86.83189.09189.09189.090.000.00
ITGartner, Inc20180221A10.974.512.302.592.211.92
ITAiShares U.S.20180221ETF9.247.305.134.872.172.43
ITBiShares U.S.20180221ETF2.932.380.370.352.022.03
ITCIIntra-Cellul20180221A25.6711.814.046.087.785.74
ITEQBlueStar Isr20180221ETF10.2912.3510.912.501.449.85
ITGRInteger Hold20180221A26.9312.434.936.917.505.52
ITIIteris, Inc.20180221A54.3542.4827.4024.7615.0917.73
ITICInvestors Ti20180221A135.0545.3145.2545.310.050.00
ITMVanEck Vecto20180221ETF4.523.412.062.281.361.13
ITOTiShares Core20180221ETF4.053.722.911.920.811.80
ITRIItron Inc20180221A19.0212.737.957.814.794.92
ITRNIturan Locat20180221A46.6325.37-9.12-5.8534.4931.22
ITTITT Inc.20180221A9.635.081.031.424.053.66
ITWIllinois Too20180221A6.694.110.931.133.192.98
IUSBiShares Core20180221ETF3.042.591.641.650.950.94
IUSGiShares Core20180221ETF4.385.043.543.511.491.52
IUSViShares Core20180221ETF5.664.273.053.361.210.91
IVACIntevac Inc20180221A85.2689.9054.6653.2135.2536.69
IVALAlpha Archit20180221ETF18.6614.3311.3810.872.953.46
IVCInvacare Cor20180221A37.2622.5310.9311.7211.6010.81
IVEiShares S&P20180221ETF1.841.260.390.340.870.92
IVLUiShares Edge20180221ETF16.4310.164.299.495.870.67
IVOGVanguard S&P20180221ETF10.855.334.444.280.891.05
IVOOVanguard S&P20180221ETF3.762.480.18-0.372.302.85
IVOVVanguard S&P20180221ETF15.214.233.033.141.201.08
IVRInvesco Mort20180221A8.807.501.212.646.294.87
IVViShares Core20180221ETF0.960.890.300.230.590.66
IVWiShares S&P20180221ETF2.911.840.130.061.701.78
IVZInvesco LTD20180221A3.232.950.080.002.882.96
IWBiShares Russ20180221ETF1.361.530.05-0.071.481.62
IWCiShares Micr20180221ETF48.1735.4125.9026.399.509.02
IWDiShares Russ20180221ETF2.451.871.100.610.771.26
IWFiShares Russ20180221ETF1.541.400.980.680.420.72
IWLiShares Russ20180221ETF14.4514.4510.9011.013.553.44
IWMiShares Russ20180221ETF0.7315.9915.4915.550.560.49
IWNiShares Russ20180221ETF4.592.420.951.071.471.35
IWOiShares Russ20180221ETF6.836.766.006.050.770.81
IWPiShares Russ20180221ETF6.476.666.608.680.06-1.98
IWRiShares Russ20180221ETF7.026.802.201.824.604.98
IWSiShares Russ20180221ETF5.973.433.112.540.320.90
IWViShares Russ20180221ETF2.562.150.130.442.021.72
IWXiShares Russ20180221ETF16.196.507.006.44-0.500.06
IWYiShares Russ20180221ETF23.0614.6413.8013.170.841.47
IXCiShares Glob20180221ETF8.474.562.242.912.321.65
IXGiShares Glob20180221ETF16.4610.089.048.291.031.78
IXJiShares Glob20180221ETF18.8614.4310.999.343.455.09
IXNiShares Glob20180221ETF21.749.167.707.961.461.20
IXPiShares Glob20180221ETF18.4210.889.8410.051.040.83
IXUSiShares Core20180221ETF6.044.383.323.381.061.00
IYCiShares U.S.20180221ETF5.843.502.842.570.660.92
IYEiShares U.S.20180221ETF3.833.010.46-0.362.553.36
IYFiShares U.S.20180221ETF4.042.421.360.971.061.45
IYGiShares U.S.20180221ETF4.415.721.862.603.863.13
IYHiShares U.S.20180221ETF5.207.011.892.705.124.31
IYJiShares U.S.20180221ETF6.404.793.443.661.351.13
IYKiShares U.S.20180221ETF3.964.550.400.424.154.13
IYLDiShares Morn20180221ETF11.289.328.678.340.650.98
IYMiShares U.S.20180221ETF6.124.591.142.523.442.06
IYRiShares U.S.20180221ETF1.433.631.912.241.731.40
IYTiShares Tran20180221ETF7.204.912.962.991.951.92
IYWiShares U.S.20180221ETF3.982.610.871.251.741.36
IYYiShares Dow20180221ETF7.169.261.892.447.366.81
IYZiShares U.S.20180221ETF12.397.094.674.862.412.22
IZEAIZEA Worldwi20180221A179.08153.1094.7097.1758.4055.93
IZRLARK Israel I20180221ETF59.62125.36119.25119.256.116.11
JACKJack in the20180221A15.7810.224.135.236.084.98
JAGXJaguar Healt20180221A55.4862.8544.6646.0918.1916.76
JAKKJakks Pacifi20180221A230.15151.23103.09103.2148.1548.02
JAXJ. Alexander20180221A135.8059.7648.3550.4211.419.34
JAZZJazz Pharmac20180221A19.6210.463.044.447.426.02
JBGSJBG SMITH Pr20180221A18.795.733.713.882.021.85
JBHTJB Hunt Tran20180221A11.975.782.953.342.832.44
JBLJabil Inc.20180221A4.854.240.440.693.813.56
JBLUJetBlue Airw20180221A5.044.060.741.203.332.86
JBSSJohn B. Sanf20180221A78.0242.3827.6030.2014.7812.18
JBTJohn Bean Te20180221A19.707.914.124.303.783.61
JCAPJernigan Cap20180221A29.5220.734.932.8015.8017.93
JCIJohnson Cont20180221A3.153.380.941.162.432.22
JCOMj2 Global, I20180221A14.338.162.003.136.155.03
JCPJ.C. Penney20180221A25.5921.474.245.5917.2315.87
JCSCommunicatio20180221A326.21247.80228.45226.7819.3521.02
JCTCFJewett-Camer20180221A666.67
JDIVJPMorgan U.S20180221ETF9.854.324.324.320.000.00
JDSTDirexion Dai20180221ETF20.8111.614.565.557.056.06
JEJUST ENERGY20180221A22.6220.234.346.1415.8814.08
JELDJELD-WEN Hol20180221A12.9321.7718.0317.643.754.14
JETSU.S. Global20180221ETF24.7114.583.663.7610.9310.83
JHGJanus Hender20180221A7.126.110.611.445.514.67
JHMAJohn Hancock20180221ETF28.6574.9476.3574.96-1.40-0.02
JHMCJohn Hancock20180221ETF34.1213.4212.3912.281.031.14
JHMDJohn Hancock20180221ETF33.9327.4826.3926.781.080.69
JHMEJohn Hancock20180221ETF33.9128.5628.8226.75-0.261.81
JHMFJohn Hancock20180221ETF25.6922.3220.9120.581.411.73
JHMHJohn Hancock20180221ETF25.1018.8517.9717.380.881.47
JHMIJohn Hancock20180221ETF19.7818.1616.8216.801.351.37
JHMLJohn Hancock20180221ETF14.509.569.159.210.410.35
JHMMJohn Hancock20180221ETF24.0711.569.806.231.755.32
JHMSJohn Hancock20180221ETF24.7013.3613.3613.360.000.00
JHMTJohn Hancock20180221ETF14.658.1613.545.72-5.382.44
JHMUJohn Hancock20180221ETF39.6639.7839.7839.780.000.00
JHSCJohn Hancock20180221ETF46.6434.1066.6565.26-32.56-31.16
JILLJ.Jill, Inc.20180221A36.4319.746.388.6513.3611.09
JJAiPath Series20180221ETN20.9816.3416.2016.340.150.00
JJCiPath Series20180221ETN7.405.440.901.924.543.52
JJEiPath Series20180221ETN34.9849.2049.2049.200.000.00
JJGiPath Series20180221ETN15.6014.3314.2113.680.130.65
JJMiPath Series20180221ETN18.3615.7213.7614.261.961.46
JJNiPath Series20180221ETN32.8527.10-2.0622.8929.164.21
JJPiPath Series20180221ETN30.09
JJSiPath Series20180221ETN39.14
JJSFJ&J Snack Fo20180221A63.4225.528.0411.4017.4814.13
JJTiPath Series20180221ETN30.5711.9710.305.321.666.65
JJUiPath Series20180221ETN45.6132.0430.7030.701.341.34
JKDiShares Morn20180221ETF4.654.261.361.812.902.45
JKEiShares Morn20180221ETF5.2810.324.516.185.814.14
JKFiShares Morn20180221ETF4.207.655.826.411.821.23
JKGiShares Morn20180221ETF8.4011.365.368.696.002.67
JKHiShares Morn20180221ETF14.3823.7019.9119.613.794.09
JKHYHenry (Jack)20180221A10.584.950.371.204.583.75
JKIiShares Morn20180221ETF12.4312.267.096.935.175.33
JKJiShares Morn20180221ETF18.286.593.535.093.061.49
JKKiShares Morn20180221ETF14.137.547.968.07-0.43-0.53
JKLiShares Morn20180221ETF13.8814.091.502.1012.5911.99
JLLJones Lang L20180221A23.5011.893.324.318.577.58
JMINJPMorgan U.S20180221ETF9.15
JMOMJPMorgan U.S20180221ETF8.92
JMPJMP Group LL20180221A60.4636.4922.0322.4514.4614.04
JNCEJounce Thera20180221A53.3434.169.5312.2524.6321.92
JNJJohnson & Jo20180221A2.481.980.720.791.271.19
JNKSPDR Bloombe20180221ETF2.872.531.501.631.010.89
JNPRJuniper Netw20180221A3.914.271.620.762.653.51
JNUGDirexion Dai20180221ETF7.777.073.242.773.844.30
JOiPath Series20180221ETN10.466.484.934.811.551.67
JOBGEE Group In20180221A335.87274.91270.68270.684.224.22
JOESt. Joe Comp20180221A30.8820.8510.9010.989.959.87
JOUTJohnson Outd20180221A173.0545.0830.7934.3214.2810.76
JPEDJPMorgan Eve