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 Avg20190221A6.785.312.302.743.002.56
ETF_AvgVW ETF Avg20190221ETF2.153.782.812.930.970.86
ETN_AvgVW ETN Avg20190221ETN13.129.625.075.954.563.68
AAgilent Tech20190221A3.784.180.811.043.363.13
AAAlcoa Corpor20190221A4.194.602.343.032.261.57
AAAUPerth Mint P20190221ETF7.547.116.836.760.280.36
AADRAdvisorShare20190221ETF41.8217.2014.5014.422.712.79
AALAmerican Air20190221A2.943.500.600.822.902.68
AAMCAltisource A20190221A947.42382.67243.69284.75138.9897.92
AAMEAtlantic Ame20190221A1301.78415.84415.84415.840.000.00
AANAaron's, Inc20190221A11.048.663.875.414.783.25
AAOIApplied Opto20190221A17.7517.316.0210.2611.287.05
AAONAaon Inc20190221A28.9022.597.3014.6915.297.90
AAPADVANCE AUTO20190221A7.093.841.442.112.391.73
AAPLApple Inc.20190221A0.800.770.080.140.680.62
AATAMERICAN ASS20190221A16.1610.221.233.108.997.12
AAUAlmaden Mine20190221A45.1055.7540.6736.0215.0719.73
AAWWAtlas Air Wo20190221A20.3126.198.0116.0018.1810.19
AAXJiShares MSCI20190221ETF1.481.800.620.831.190.96
AAXNAxon Enterpr20190221A16.377.902.223.385.684.52
ABAllianceBern20190221A9.245.833.593.932.241.90
ABBVABBVIE INC.20190221A2.281.820.921.000.910.82
ABCAmerisourceB20190221A5.525.753.783.761.972.00
ABCBAmeris Banco20190221A13.6556.6821.0921.1935.5935.49
ABEOAbeona Thera20190221A36.7530.409.2113.8421.1816.56
ABGAsbury Autom20190221A25.179.635.486.534.153.10
ABIOARCA biophar20190221A150.49123.5794.1298.8729.5224.71
ABMABM Industri20190221A11.505.74-8.10-1.9913.847.73
ABMDAbiomed Inc20190221A14.388.772.724.616.044.16
ABRArbor Realty20190221A7.975.492.432.393.063.11
ABTAbbott Labor20190221A1.592.231.991.490.240.74
ABTXAllegiance B20190221A25.3220.2713.0113.667.276.61
ABUSArbutus Biop20190221A70.5444.3321.4322.1822.9022.16
ACAssociated C20190221A145.33105.5477.8179.6627.7225.87
ACAArcosa, Inc.20190221A43.5518.5614.3014.944.273.62
ACADAcadia Pharm20190221A13.388.020.553.767.484.26
ACBAurora Canna20190221A14.1511.726.997.214.734.51
ACBIAtlantic Cap20190221A24.9013.8512.3311.281.512.57
ACCAmerican Cam20190221A4.626.340.861.195.485.15
ACCOAcco Brands20190221A11.878.334.343.993.994.34
ACESALPS Clean E20190221ETF30.6337.49-2.72-2.7040.2140.19
ACGLArch Capital20190221A4.519.290.310.548.988.75
ACHCAcadia Healt20190221A12.3921.9616.6021.365.360.61
ACHVAchieve Life20190221A161.79145.0590.33107.9454.7237.11
ACIAAcacia Commu20190221A11.846.741.422.725.324.02
ACIUAC Immune SA20190221A55.4140.8811.0415.1029.8425.78
ACIWACI Worldwid20190221A7.176.360.621.445.744.93
ACLSAxcelis Tech20190221A25.4720.179.578.2810.6011.89
ACMAecom20190221A7.923.790.270.463.523.33
ACMRACM Research20190221A126.4793.3342.9561.5250.3831.81
ACNAccenture PL20190221A2.011.310.220.431.100.88
ACNBACNB Corp20190221A311.41126.34118.42123.497.922.85
ACORAcorda Thera20190221A22.2817.145.998.6911.158.46
ACREAres Commerc20190221A13.6910.131.272.408.887.74
ACRSAclaris Ther20190221A28.2638.7024.6126.7014.0912.00
ACRXAcelRx Pharm20190221A30.4225.844.306.4421.5319.39
ACSGXtrackers MS20190221ETF43.72
ACSIAmerican Cus20190221ETF12.3120.6523.1121.28-2.46-0.63
ACSTAcasti Pharm20190221A162.7980.1048.9754.8231.1425.28
ACTAdvisorShare20190221ETF17.598.473.503.664.974.81
ACTGAcacia Resea20190221A62.5951.0744.4845.106.595.98
ACUAcme United20190221A246.20184.06137.00128.9847.0655.08
ACWFiShares Edge20190221ETF16.706.285.996.030.290.25
ACWIiShares MSCI20190221ETF1.421.330.150.171.181.16
ACWViShares Edge20190221ETF3.141.740.661.041.080.70
ACWXiShares MSCI20190221ETF2.212.090.811.041.291.05
ACYAeroCentury20190221A710.58190.79190.79190.790.000.00
ADBEAdobe Inc.20190221A4.094.060.471.923.592.14
ADCAgree Realty20190221A13.578.603.263.315.345.29
ADESAdvanced Emi20190221A29.8623.385.168.4818.2114.89
ADIAnalog Devic20190221A2.672.190.751.171.441.03
ADILAdial Pharma20190221A122.0767.4134.2044.2733.2323.14
ADMArcher Danie20190221A2.492.500.660.751.851.75
ADMAADMA Biologi20190221A57.8843.1022.9125.6620.1917.44
ADMPAdamis Pharm20190221A49.3033.0632.0631.661.001.40
ADMSAdamas Pharm20190221A32.4829.640.471.6329.1828.01
ADNTAdient plc O20190221A10.186.361.702.524.663.83
ADPAutomatic Da20190221A3.064.52-0.41-1.024.935.54
ADREInvesco BLDR20190221ETF31.1512.9711.9011.901.071.07
ADROAduro Biotec20190221A40.7127.559.9914.1517.5613.40
ADSAlliance Dat20190221A8.514.44-0.320.084.764.35
ADSKAutodesk Inc20190221A4.815.191.401.533.793.66
ADSWAdvanced Dis20190221A22.269.542.793.696.755.85
ADTADT Inc.20190221A12.4410.206.337.183.873.01
ADTNAdtran Inc20190221A9.137.163.423.473.743.69
ADUSAddus HomeCa20190221A28.5079.0450.2966.4628.7512.58
ADVMAdverum Biot20190221A53.4141.7411.9721.6729.7720.07
ADXSAdvaxis, Inc20190221A92.1986.8665.9668.5820.9018.28
AEAdams Resour20190221A186.6444.1444.1444.140.000.00
AEEAmeren Corpo20190221A2.821.720.600.731.120.99
AEGNAegion Corp20190221A23.2218.9015.8325.153.08-6.24
AEHRAehr Test Sy20190221A122.24115.8875.3271.0640.5644.82
AEISAdvanced Ene20190221A23.4825.9417.3918.758.557.20
AELAmerican Equ20190221A12.465.621.791.923.833.70
AEMAgnico Eagle20190221A4.013.181.051.032.122.14
AEMDAETHLON MEDI20190221A166.13159.73140.54142.4819.1917.25
AEOAmerican Eag20190221A5.405.633.193.372.452.27
AEPAmerican Ele20190221A1.971.740.400.641.331.10
AERAercap Holdi20190221A4.816.153.964.092.192.06
AERIAerie Pharma20190221A19.358.05-5.99-4.1014.0412.14
AESAES Corporat20190221A5.864.690.481.204.213.50
AEYADDvantage T20190221A2000.001882.271882.271882.270.000.00
AEYEAudioEye, In20190221A125.7661.6330.7938.4430.8323.19
AEZSAeterna Zent20190221A52.5341.0726.3221.7014.7519.37
AFCAllied Capit20190221A15.737.723.863.863.863.86
AFGAmerican Fin20190221A9.626.023.083.752.932.27
AFHAtlas Financ20190221A151.6972.3236.4036.5635.9135.76
AFIArmstrong Fl20190221A39.2216.016.977.869.048.15
AFIFAnfield Univ20190221ETF51.0242.9542.9542.950.000.00
AFINAmerican Fin20190221A31.8826.1314.4118.7411.727.39
AFKVanEck Vecto20190221ETF48.6250.009.206.8340.8043.17
AFLAflac Inc.20190221A2.153.740.691.343.062.40
AFMDAffimed N.V.20190221A49.7232.7911.3814.1321.4018.66
AFTYPacer CSOP F20190221ETF20.8431.49-12.88-5.0944.3736.57
AGFIRST MAJEST20190221A15.3913.265.746.277.526.99
AGCOAGCO Corpora20190221A7.826.081.031.435.054.66
AGEAgeX Therape20190221A214.62141.18114.61115.3026.5725.89
AGENAgenus Inc.20190221A34.2730.4710.3619.0820.1011.38
AGFSAgroFresh So20190221A44.9017.3310.423.566.9013.76
AGGiShares Core20190221ETF0.931.191.051.110.140.08
AGGPIQ Enhanced20190221ETF6.974.386.096.08-1.71-1.70
AGGYWisdomTree Y20190221ETF5.292.842.832.840.010.00
AGIAlamos Gold20190221A21.0719.190.467.5218.7511.68
AGIOAgios Pharma20190221A30.1836.7011.7411.5024.9625.20
AGLEAeglea BioTh20190221A48.7338.104.7910.2633.3127.84
AGMFederal Agri20190221A122.6347.2932.5737.3114.729.99
AGMAFederal Agri20190221A142.4789.0332.2547.6156.7841.43
AGNAllergan plc20190221A4.512.530.661.081.871.45
AGNCAGNC Investm20190221A5.694.792.752.942.041.85
AGNDWisdomTree T20190221ETF48.4922.0922.1722.17-0.08-0.08
AGOAssured Guar20190221A5.234.002.472.421.531.58
AGRAvangrid, In20190221A6.037.870.850.997.026.89
AGROADECOAGRO S.20190221A22.1913.276.696.956.586.32
AGRXAgile Therap20190221A138.51139.34133.70130.285.659.07
AGSPlayAGS, Inc20190221A30.789.50-0.064.809.564.70
AGTiShares MSCI20190221ETF20.4929.2114.8726.7114.342.50
AGTCApplied Gene20190221A116.4477.4756.5456.7420.9320.74
AGXArgan, Inc20190221A27.3612.126.656.975.475.15
AGYSAgilysys, In20190221A29.5313.617.648.115.975.51
AGZiShares Agen20190221ETF3.111.521.501.490.020.03
AGZDWisdomTree T20190221ETF37.4525.1025.1025.100.000.00
AHCA.H. Belo Co20190221A91.9134.4818.4720.0216.0114.46
AHHArmada Hoffl20190221A16.668.323.513.734.824.59
AHPIAllied Healt20190221A149.20338.98409.46248.31-70.4990.67
AHTAshford Hosp20190221A18.6713.709.029.634.684.05
AIArlington As20190221A13.3010.512.152.998.367.52
AIAiShares Asia20190221ETF10.869.338.408.220.931.10
AIEQAI Powered E20190221ETF28.1818.5918.0118.000.590.59
AIGAmerican Int20190221A2.572.08-0.190.352.271.73
AIHSSenmiao Tech20190221A119.61128.5088.71102.5039.7926.00
AIIQAI Powered I20190221ETF26.9853.9159.3354.40-5.42-0.49
AIMCAltra Indust20190221A17.6220.357.779.6412.5810.72
AIMTAimmune Ther20190221A24.6214.730.143.9814.5810.75
AINAlbany Inter20190221A23.597.173.163.904.023.28
AINCAshford Inc.20190221A362.03119.88118.56119.551.330.33
AINVApollo Inves20190221A10.898.274.384.353.893.92
AIQGlobal X Fut20190221ETF43.2321.0011.2112.339.808.68
AIRAAR Corp.20190221A17.946.004.194.451.811.55
AIRGAirgain, Inc20190221A100.2751.6220.0029.8331.6221.79
AIRIAir Industri20190221A195.27191.14158.84158.8432.2932.29
AIRRFirst Trust20190221ETF22.6017.6313.9816.803.650.83
AIRTAir T Inc20190221A352.52118.75283.32269.48-164.56-150.73
AITApplied Indu20190221A18.197.363.463.773.913.60
AIVApartment In20190221A3.415.600.481.005.124.60
AIZAssurant, In20190221A6.832.780.821.201.961.58
AJGArthur J. Ga20190221A2.131.550.180.601.370.95
AJRDAerojet Rock20190221A7.233.290.190.843.102.45
AJXGreat Ajax C20190221A18.7815.03-1.742.5916.7712.43
AKAMAkamai Techn20190221A3.382.11-1.20-0.043.312.14
AKBAAkebia Thera20190221A21.9418.626.537.9612.0910.66
AKCAAkcea Therap20190221A64.5733.306.378.4826.9324.82
AKERAkers Biosci20190221A168.54151.04121.81133.4929.2817.84
AKGAsanko Gold20190221A74.3558.0050.6244.587.3713.42
AKRAcadia Realt20190221A11.344.300.651.283.653.02
AKRXAkorn, Inc.20190221A25.4022.875.856.5717.0116.29
AKTSAKOUSTIS TEC20190221A46.4050.4615.944.7434.5345.72
ALAir Lease Co20190221A8.036.901.372.325.534.59
ALACAlberton Acq20190221A80.73
ALBAlbemarle Co20190221A9.856.971.012.505.964.47
ALBOAlbireo Phar20190221A97.0657.7036.1243.3621.5914.34
ALCOAlico Inc20190221A150.26126.78122.98122.993.803.79
ALDXAldeyra Ther20190221A55.2026.206.648.4519.5717.76
ALEALLETE, Inc.20190221A9.253.210.911.082.292.13
ALECAlector, Inc20190221A81.1235.575.5522.8130.0212.76
ALEXAlexander &20190221A11.735.983.323.352.662.63
ALFAAlphaClone A20190221ETF23.6523.7611.1911.1012.5612.66
ALGAlamo Group,20190221A76.1930.5224.9026.635.623.89
ALGNAlign Techno20190221A9.915.782.402.923.382.86
ALGRAllegro Merg20190221A84.64
ALGTAllegiant Tr20190221A31.3614.348.509.255.845.09
ALIMAlimera Scie20190221A174.17156.41126.68137.2129.7319.19
ALJJALJ Regional20190221A454.03246.10165.60171.0980.5075.01
ALKAlaska Air G20190221A4.892.650.781.191.871.47
ALKSAlkermes Inc20190221A11.8325.709.4021.7816.333.92
ALLThe Allstate20190221A2.416.165.605.160.561.00
ALLEAllegion Pub20190221A5.202.871.141.431.731.44
ALLKAllakos Inc.20190221A97.0053.6955.4943.03-1.7910.66
ALLOAllogene The20190221A51.5827.095.445.0621.6522.03
ALLTAllot Ltd. O20190221A30.9521.643.443.2418.2018.39
ALLYAlly Financi20190221A3.753.160.911.142.252.01
ALNAAllena Pharm20190221A274.76275.56231.02247.6144.5327.95
ALNYAlnylam Phar20190221A14.887.535.527.942.01-0.42
ALOAlio Gold In20190221A127.68137.65106.79109.0330.8528.61
ALOTAstroNova, I20190221A511.43255.46224.34225.1731.1230.29
ALPNAlpine Immun20190221A184.55122.40118.80118.803.603.60
ALRMAlarm.com Ho20190221A14.5710.144.524.055.636.10
ALRNAileron Ther20190221A220.89139.9586.95108.1552.9931.80
ALSKAlaska Commu20190221A151.83118.92102.34104.7816.5814.13
ALSNALLISON TRAN20190221A4.584.472.682.831.791.64
ALTAltimmune, I20190221A79.3264.7937.2623.6227.5341.18
ALTMAltus Midstr20190221A89.3157.5434.4535.2323.0922.31
ALTRAltair Engin20190221A38.1827.1415.7220.7611.426.38
ALTSProShares Mo20190221ETF39.7145.0245.0245.020.000.00
ALTYGlobal X Sup20190221ETF15.4912.643.353.359.299.29
ALVAutoliv, Inc20190221A6.623.810.831.112.982.70
ALXAlexander's20190221A37.0631.4717.5125.8513.126.21
ALXNAlexion Phar20190221A6.224.050.411.453.642.60
ALYAAlithya Grou20190221A448.82320.78318.78318.482.002.30
AMAntero Midst20190221A10.405.620.992.044.633.58
AMAGAMAG Pharmac20190221A22.2411.243.557.267.693.99
AMALAmalgamated20190221A198.8254.2053.1875.381.02-21.18
AMATApplied Mate20190221A2.622.770.770.932.001.84
AMBAAmbarella, I20190221A12.007.931.152.296.785.64
AMBCAmbac Financ20190221A17.6918.874.67-2.4514.2021.32
AMCAMC ENTERTAI20190221A10.619.651.703.517.956.15
AMCAiShares Russ20190221ETF13.3215.1615.1615.160.000.00
AMCXAMC Networks20190221A11.558.070.883.397.194.68
AMDAdvanced Mic20190221A4.153.771.871.961.891.81
AMEAmetek, Inc.20190221A4.942.781.081.261.701.52
AMEDAmedisys Inc20190221A11.727.430.361.787.075.66
AMEHApollo Medic20190221A347.89227.05227.05227.050.000.00
AMGAffiliated M20190221A9.123.661.942.291.721.37
AMGNAmgen Inc20190221A2.745.123.523.941.601.17
AMHAMERICAN HOM20190221A5.153.880.310.603.573.27
AMJJP Morgan Al20190221ETN3.989.665.567.564.112.12
AMKRAmkor Techno20190221A11.1214.391.852.5012.5711.93
AMLPAlerian MLP20190221ETF10.138.095.306.082.792.01
AMNAMN Healthca20190221A11.495.591.692.163.903.43
AMNBAmerican Nat20190221A161.66128.53123.72125.554.802.98
AMPAmeriprise F20190221A5.983.651.641.822.011.84
AMPEAmpio Pharma20190221A80.36119.1794.6092.6224.5826.55
AMPHAmphastar Ph20190221A21.2911.031.552.599.488.44
AMRBAmerican Riv20190221A355.06197.94147.22187.4250.7210.53
AMRCAmeresco, In20190221A20.049.34-5.97-6.1615.3115.50
AMRHAmeri Holdin20190221A165.07166.42129.41142.7437.0123.68
AMRKA-Mark Preci20190221A158.5553.9453.9453.940.000.00
AMRSAmyris Inc.20190221A24.7724.5911.2012.9313.3911.67
AMRXAmneal Pharm20190221A18.189.442.202.497.246.96
AMSAmerican Sha20190221A390.73155.86155.86155.860.000.00
AMSCAmerican Sup20190221A29.6515.654.103.9111.5511.74
AMSFAMERISAFE, I20190221A26.7511.065.525.785.545.28
AMSWAAmerican Sof20190221A80.0446.4721.3837.0725.099.39
AMTAmerican Tow20190221A3.082.861.141.081.721.78
AMTBAmerant Banc20190221A139.38113.66109.81110.363.843.29
AMTBBAmerant Banc20190221A799.21679.33679.33679.330.000.00
AMTDTD Ameritrad20190221A3.016.732.813.093.923.65
AMTXAemetis, Inc20190221A328.88402.83296.30296.30106.53106.53
AMUETRACS Aleri20190221ETN10.097.877.518.670.36-0.81
AMUBETRACS Aleri20190221ETN257.36
AMWDAmerican Woo20190221A24.658.813.493.465.325.35
AMZAInfraCap MLP20190221ETF16.8115.249.119.806.135.44
AMZNAmazon.Com I20190221A3.321.911.470.790.441.11
ANAutoNation,20190221A9.093.860.951.242.902.62
ANABAnaptysBio,20190221A41.1719.136.088.4813.0510.65
ANATAmerican Nat20190221A113.1143.2144.6846.40-1.47-3.18
ANDEAndersons In20190221A38.1411.334.494.956.846.38
ANETArista Netwo20190221A7.298.660.720.127.948.54
ANFAbercrombie20190221A7.188.956.676.072.292.92
ANGIANGI Homeser20190221A11.937.152.713.504.443.66
ANGLVanEck Vecto20190221ETF6.063.681.451.852.221.83
ANGOAngioDynamic20190221A23.8112.255.675.486.586.77
ANHAnworth Mort20190221A23.1020.2517.2017.203.063.05
ANIKAnika Therap20190221A50.9814.9811.5311.103.453.87
ANIPANI Pharmace20190221A67.1418.927.827.6411.1011.28
ANIXAnixa Biosci20190221A134.92104.5068.6366.6935.8737.81
ANSSAnsys Inc20190221A9.174.952.422.552.532.39
ANTMANTHEM, INC.20190221A4.2510.598.989.151.611.44
ANYSphere 3D Co20190221A183.22159.47133.16142.7626.3216.71
AOAiShares Core20190221ETF7.244.663.934.150.730.51
AOBCAmerican Out20190221A15.627.003.061.003.946.00
AOKiShares Core20190221ETF8.024.384.194.480.19-0.10
AOMiShares Core20190221ETF5.404.283.533.190.751.09
AONAon plc Clas20190221A3.751.850.881.170.970.67
AORiShares Core20190221ETF4.713.082.442.290.640.79
AOSA.O. Smith C20190221A4.202.350.861.281.491.07
AOSLAlpha and Om20190221A47.5335.1914.0616.1421.1419.05
APAmpco-Pittsb20190221A81.3348.0434.5932.4613.4515.58
APAApache Corpo20190221A3.482.871.091.211.781.66
APAMARTISAN PART20190221A12.015.764.645.311.120.45
APDAir Products20190221A4.992.120.770.801.351.33
APDNApplied DNA20190221A168.50138.1991.0580.1447.1458.06
APEIAmerican Pub20190221A42.5657.2226.0746.0931.156.78
APENApollo Endos20190221A180.2896.0854.9477.7941.1418.29
APHAmphenol Cor20190221A2.941.560.620.700.940.86
APHAAphria Inc.20190221A9.819.575.345.534.254.05
APLEApple Hospit20190221A6.065.071.551.793.523.29
APLSApellis Phar20190221A60.5937.166.007.4031.1629.76
APMAptorum Grou20190221A176.67202.26191.46191.4610.8010.80
APOApollo Globa20190221A11.544.972.362.242.612.73
APOGApogee Enter20190221A23.5814.030.780.5413.2413.49
APPFAppFolio, In20190221A26.0520.198.6114.0211.586.17
APPNAppian Corpo20190221A15.218.744.205.484.553.26
APPSDigital Turb20190221A37.6242.6720.1618.6022.5124.07
APRNBlue Apron H20190221A68.9754.5516.5229.8538.0124.68
APTAlpha Pro Te20190221A117.9584.1981.8281.162.373.03
APTOAptose Biosc20190221A88.6758.5640.6544.3117.9114.25
APTSPreferred Ap20190221A20.469.860.792.599.077.27
APTVAptiv PLC20190221A4.672.480.901.161.581.32
APTXAptinyx Inc.20190221A82.8938.7324.0524.6414.6814.09
APVOAptevo Thera20190221A215.73310.87208.26218.26102.6192.62
APYApergy Corpo20190221A36.9522.7214.0715.138.657.59
APYXApyx Medical20190221A104.8085.0447.0252.2738.0232.77
AQBAquaBounty T20190221A159.8588.3774.3077.6414.0710.73
AQMSAqua Metals,20190221A72.0487.8427.0672.6160.7815.23
AQNAlgonquin Po20190221A10.478.473.504.364.974.11
AQSTAquestive Th20190221A140.84140.0268.1481.5271.8858.50
AQUAEvoqua Water20190221A10.467.940.902.137.045.81
ARANTERO RESOU20190221A10.378.053.914.254.143.79
ARAAmerican Ren20190221A43.5620.317.787.9312.5312.38
ARAVAravive, Inc20190221A184.80116.6022.1932.6494.4283.97
ARAYAccuray Inco20190221A22.0426.45-3.075.6629.5420.80
ARCARC Document20190221A82.4856.1328.8125.6227.3230.51
ARCBArcBest Corp20190221A21.238.611.786.856.831.76
ARCCAres Capital20190221A5.835.433.293.452.131.98
ARCEArco Platfor20190221A232.30116.8176.1271.6640.6845.15
ARCHArch Coal, I20190221A21.747.262.113.345.153.92
ARCOARCOS DORADO20190221A18.4612.712.213.1110.499.60
ARCTArcturus The20190221A99.4456.1238.1738.1817.9517.94
ARDArdagh Group20190221A73.3741.1935.9244.955.27-3.76
ARDSAridis Pharm20190221A738.21495.42495.42495.420.000.00
ARDXArdelyx, Inc20190221A70.5452.7118.3628.8034.3523.91
AREAlexandria R20190221A5.352.400.600.841.791.56
ARECAMERICAN RES20190221A148.14205.78164.20164.2041.5841.58
ARESAres Managem20190221A12.926.282.723.493.572.79
ARGOArgo Group I20190221A21.976.469.993.38-3.543.08
ARGTGlobal X MSC20190221ETF52.9626.6026.6126.98-0.01-0.38
ARIAPOLLO COMME20190221A5.664.912.202.432.702.47
ARKFARK Fintech20190221ETF35.5855.3454.0355.011.310.33
ARKGARK Genomic20190221ETF21.2127.8323.1926.634.641.20
ARKKARK Innovati20190221ETF10.4731.0424.4225.126.625.92
ARKQARK Autonomo20190221ETF24.1118.9521.1116.36-2.152.59
ARKRArk Restaura20190221A335.14138.13128.27132.219.865.92
ARKWARK Next Gen20190221ETF11.726.825.345.211.481.61
ARLAmerican Rea20190221A263.73232.92158.58159.2374.3473.70
ARLOArlo Technol20190221A25.9621.986.028.4015.9613.56
ARLPAlliance Res20190221A10.806.81-3.41-2.9510.239.76
ARMKARAMARK20190221A4.182.941.081.401.851.53
ARNAArena Pharma20190221A29.3417.527.708.479.829.05
ARNCArconic Corp20190221A5.605.230.710.994.524.24
AROCArchrock Inc20190221A10.2714.894.264.6910.6410.21
AROWArrow Financ20190221A70.3939.8436.0837.523.752.32
ARPOAerpio Pharm20190221A238.43195.66196.90179.01-1.2416.65
ARRARMOUR Resid20190221A4.964.262.202.352.051.89
ARTNAArtesian Res20190221A194.94119.71114.54115.935.183.79
ARTWArts-Way Man20190221A242.93166.81120.85133.7545.9633.06
ARVNArvinas, Inc20190221A112.6985.3425.8144.8459.5340.50
ARWArrow Electr20190221A7.224.732.113.002.621.73
ARWRArrowhead Re20190221A13.7510.523.153.127.377.40
ASBAssociated B20190221A4.483.981.111.382.872.61
ASCARDMORE SHIP20190221A49.1024.8310.6310.9514.2113.88
ASEAGlobal X FTS20190221ETF85.0842.0542.0542.050.000.00
ASETFlexShares R20190221ETF45.8729.2025.0628.224.140.98
ASFIAsta Funding20190221A452.59226.68187.85187.8538.8338.83
ASGNASGN Incorpo20190221A14.565.762.002.503.813.26
ASHAshland Glob20190221A7.852.750.861.001.891.75
ASHRXtrackers Ha20190221ETF3.892.931.541.471.401.46
ASHSXtrackers Ha20190221ETF40.9118.9712.7012.686.276.29
ASHXXtrackers MS20190221ETF41.3147.7547.7547.750.000.00
ASIXAdvanSix Inc20190221A19.778.624.194.034.434.59
ASMAvino Silver20190221A128.71123.8486.1385.9637.7237.88
ASMBAssembly Bio20190221A55.4724.9017.4718.437.446.47
ASNAAscena Retai20190221A46.4540.2114.0516.2225.9423.97
ASPNAspen Aeroge20190221A168.4368.5455.6755.0512.8713.49
ASPSAltisource P20190221A89.8765.7033.0945.2532.6120.45
ASPUASPEN GROUP,20190221A170.9270.2349.7950.0420.4420.20
ASRTAssertio The20190221A31.2531.992.3110.9929.6821.00
ASRVAmeriServ Fi20190221A53.1951.2550.6550.580.600.66
ASTCAstrotech Co20190221A224.57189.41110.02107.3379.3982.08
ASTEAstec Indust20190221A25.8815.762.449.0713.326.70
ASURAsure Softwa20190221A55.7054.5935.4936.8719.1017.71
ASYSAmtech Syste20190221A108.3284.7373.4268.8211.3215.91
ATAtlantic Pow20190221A40.9228.1925.6526.252.541.94
ATECAlphatec Hol20190221A76.58218.31125.23127.8393.0893.96
ATENA10 NETWORKS20190221A18.9513.888.978.574.915.31
ATESTCTest Symbol20190221A24.8112.1212.3412.34-0.21-0.21
ATESTGTEST SYMBOL20190221A28.0615.9915.8415.840.150.15
ATGEAdtalem Glob20190221A10.566.550.270.646.285.91
ATHAthene Holdi20190221A3.362.32-1.16-0.403.482.72
ATHXAthersys, In20190221A70.2454.6446.6141.868.0312.77
ATIAllegheny Te20190221A7.2724.11-0.782.0724.8922.06
ATKRAtkore Inter20190221A14.247.284.084.473.192.81
ATLCAtlanticus H20190221A481.28404.74404.74404.740.000.00
ATLOAMES Nationa20190221A196.2087.2772.3676.4714.9010.79
ATMPiPath Select20190221ETF10.018.017.117.180.890.82
ATNIATN Internat20190221A102.1031.818.6918.0422.8013.75
ATNMActinium Pha20190221A109.20129.3699.18106.6830.1822.69
ATNXAthenex, Inc20190221A35.9227.2016.2115.9210.9911.28
ATOAtmos Energy20190221A4.544.550.150.274.404.28
ATOMAtomera Inco20190221A282.31125.93105.31105.6720.6220.26
ATOSAtossa Thera20190221A167.49140.20113.0792.8227.1347.38
ATRAptarGroup,20190221A21.687.836.055.781.782.05
ATRAAtara Biothe20190221A32.9315.765.545.5210.2210.24
ATRCAtriCure, In20190221A24.8012.426.626.605.805.82
ATROAstronics Co20190221A53.8246.3016.3717.5229.9228.77
ATRSAntares Phar20190221A32.5128.6715.7213.9012.9514.77
ATSGAir Transpor20190221A17.1714.835.519.779.325.06
ATTOAtento S.A.20190221A40.0925.5120.1020.175.415.34
ATUSAltice USA,20190221A4.795.252.722.942.522.31
ATVIActivision B20190221A2.704.230.171.364.072.88
ATXIAvenue Thera20190221A217.92210.78110.10147.59100.6863.18
AUBNAuburn Natio20190221A233.23125.4883.7783.7741.7141.71
AUDCAudioCodes L20190221A28.7216.918.979.057.947.85
AUGAuryn Resour20190221A203.25114.6174.7578.6139.8636.00
AUMNGolden Miner20190221A173.26146.17142.36136.653.819.52
AUPHAurinia Phar20190221A23.4718.3511.029.977.358.40
AUSFGlobal X Ada20190221ETF23.817.999.779.73-1.78-1.75
AUTOAutoWeb, Inc20190221A119.97104.8382.6582.6522.1822.18
AUYYamana Gold,20190221A37.1430.6111.3514.5119.2616.05
AVAAvista Corpo20190221A3.262.500.671.451.841.05
AVAVAeroVironmen20190221A22.1511.123.705.187.425.94
AVBAvalonBay Co20190221A6.782.891.221.501.671.39
AVCOAvalon Globo20190221A80.2463.8758.9458.944.934.93
AVDAmerican Van20190221A28.6714.835.974.068.8610.77
AVEOAVEO Pharmac20190221A17.3427.0723.0520.433.735.91
AVGOBroadcom Inc20190221A4.104.040.480.483.553.56
AVGRAvinger, Inc20190221A64.9480.1334.6245.4145.5134.72
AVIDAvid Technol20190221A42.5610.205.055.415.154.79
AVLRAvalara, Inc20190221A16.239.645.896.943.752.70
AVNSAvanos Medic20190221A17.205.752.742.943.012.81
AVNWAviat Networ20190221A221.35162.30161.46161.460.840.84
AVROAVROBIO, Inc20190221A151.7069.1920.1640.2649.0328.93
AVTAvnet, Inc.20190221A7.077.74-1.86-2.149.609.88
AVXLAnavex Life20190221A97.32102.0466.6559.4235.3942.62
AVYAvery Dennis20190221A5.792.310.630.801.681.51
AVYAAvaya Holdin20190221A12.936.981.872.665.114.32
AWIArmstrong Wo20190221A12.903.273.473.38-0.20-0.11
AWKAmerican Wat20190221A4.062.980.851.072.131.91
AWRAmerican Sta20190221A13.506.142.333.063.813.08
AWREAware Inc20190221A393.41207.09198.73198.738.368.36
AWTMAware Ultra-20190221ETF5.543.983.983.980.000.00
AWXAvalon Holdi20190221A365.68253.66250.74250.742.932.93
AXAxos Financi20190221A14.636.962.492.714.464.25
AXASAbraxas Petr20190221A84.1877.3921.2628.8056.1340.81
AXDXAccelerate D20190221A28.9124.7213.7515.3710.979.35
AXEAnixter Inte20190221A23.199.662.413.627.246.04
AXGNAxogen, Inc.20190221A25.9113.191.994.5111.198.67
AXGTAxovant Gene20190221A84.1573.4445.1846.8528.2626.59
AXJLWisdomTree A20190221ETF19.1438.5627.7038.5610.860.00
AXLAmerican Axl20190221A6.815.864.935.090.930.78
AXNXAxonics Modu20190221A135.9364.3741.6647.3922.7016.98
AXPAmerican Exp20190221A1.781.850.910.680.941.17
AXRAMREP Corpor20190221A151.80171.05108.34105.9462.7165.11
AXSAxis Capital20190221A5.504.393.462.910.931.48
AXSMAxsome Thera20190221A42.7923.280.792.2422.4821.04
AXTAAxalta Coati20190221A3.963.221.041.442.181.78
AXTIAXT Inc20190221A35.5441.4611.9024.8129.5616.64
AXUAlexco Resou20190221A89.3899.3390.0580.599.2718.74
AYAtlantica Yi20190221A12.1745.658.4910.0037.1735.65
AYIAcuity Brand20190221A13.796.132.653.233.482.89
AYTUAytu BioScie20190221A177.86130.5892.9092.9637.6837.61
AYXAlteryx, Inc20190221A16.158.493.964.174.534.32
AZOAutoZone, In20190221A9.935.452.613.302.842.15
AZPNAspen Techno20190221A10.665.511.111.784.413.74
AZREAzure Power20190221A149.9499.3781.3392.6918.046.68
AZRXAzurRx BioPh20190221A216.38156.58114.46125.5742.1231.01
AZZAZZ Inc.20190221A37.9026.833.937.8222.9019.01
BBarnes Group20190221A19.368.343.424.164.924.18
BABoeing Compa20190221A3.011.750.840.910.920.84
BABInvesco Taxa20190221ETF3.395.004.324.320.690.69
BACBank of Amer20190221A3.423.481.842.081.641.39
BAHBooz Allen H20190221A5.412.181.121.561.060.62
BALiPath Series20190221ETN21.788.819.779.35-0.96-0.54
BAMBrookfield A20190221A2.503.230.490.872.752.36
BANCBanc of Cali20190221A10.707.122.172.594.954.53
BANDBandwidth In20190221A52.7022.2911.0714.1811.238.11
BANFBancfirst Co20190221A53.0623.3712.2513.5111.139.87
BANRBanner Corp.20190221A19.095.332.142.683.192.65
BANXStoneCastle20190221A118.4772.0972.0972.090.000.00
BAPCredicorp LT20190221A14.086.851.161.745.695.10
BASIBioanalytica20190221A707.90416.54116.61116.61299.93299.93
BATRALiberty Medi20190221A25.1434.441.985.0032.4629.43
BATRKLiberty Medi20190221A15.8911.982.281.849.7010.14
BATTAmplify Adva20190221ETF16.2035.8430.3230.325.525.52
BAXBaxter Inter20190221A2.341.710.390.881.320.84
BBBlackBerry L20190221A11.849.616.626.442.973.15
BBAXJPMorgan Bet20190221ETF12.125.334.914.330.421.00
BBBYBed Bath & B20190221A6.109.412.782.646.646.76
BBCVirtus LifeS20190221ETF43.7922.0412.5617.239.484.81
BBCAJPMorgan Bet20190221ETF6.113.802.182.601.631.21
BBCPConcrete Pum20190221A1508.48694.25652.06652.0642.1942.19
BBDCBarings BDC,20190221A19.7513.1911.8411.691.341.49
BBEUJPMorgan Bet20190221ETF4.434.173.923.970.250.20
BBGIBeasley Broa20190221A321.61113.21-4.66-6.12117.87119.33
BBHVanEck Vecto20190221ETF6.917.226.095.941.131.28
BBJPJPMorgan Bet20190221ETF4.643.062.472.540.590.51
BBPVirtus LifeS20190221ETF24.6314.869.0635.805.80-20.94
BBREJPMorgan Bet20190221ETF2.4414.0217.1618.31-3.14-4.30
BBSIBarrett Busi20190221A90.0752.1434.0139.8118.1312.33
BBUBrookfield B20190221A36.9317.5810.5910.456.997.13
BBWBuild-A-Bear20190221A84.0141.6628.8431.0412.8310.62
BBXBBX Capital20190221A18.6912.4712.8111.38-0.341.06
BBYBest Buy Com20190221A3.252.390.630.611.771.78
BCBrunswick Co20190221A8.433.671.231.372.442.30
BCBPBCB Bancorp20190221A87.1329.4725.1125.554.363.92
BCCBoise Cascad20190221A16.448.273.423.404.854.87
BCDAberdeen Sta20190221ETF19.9368.31310.9368.31-242.620.00
BCEBCE, Inc.20190221A2.332.081.040.801.041.28
BCEIBONANZA CREE20190221A24.6412.033.174.618.867.43
BCIAberdeen Sta20190221ETF6.957.938.158.48-0.21-0.55
BCLIBrainstorm C20190221A83.41106.4424.48108.5081.96-2.06
BCMiPath Pure B20190221ETN22.5910.048.278.981.771.06
BCMLBayCom Corp20190221A364.46104.05100.43101.673.622.39
BCOThe Brink's20190221A12.695.723.103.442.622.28
BCOMB Communicat20190221A269.68137.23110.86110.8726.3826.36
BCORBlucora, Inc20190221A16.298.301.531.986.776.32
BCOVBrightcove,20190221A31.0534.796.218.6928.5826.10
BCOW1895 Bancorp20190221A201.92111.63101.8086.439.8325.20
BCPCBalchem Corp20190221A30.2419.6911.2811.318.418.38
BCRXBioCryst Pha20190221A20.6812.401.342.1211.0610.28
BCSFBain Capital20190221A30.8918.9115.1115.993.812.93
BCTFBancorp 34,20190221A97.1534.7556.0356.03-21.28-21.28
BDCBelden Inc.20190221A13.697.063.774.913.292.15
BDCSUBS AG Excha20190221ETN35.92110.4169.0969.1641.3341.26
BDCZETRACS Wells20190221ETN142.24
BDGEBridge Banco20190221A63.4937.1922.6822.0414.5115.15
BDLFlanigan's E20190221A463.29287.80272.44272.4415.3715.37
BDNBrandywine R20190221A6.514.961.201.483.753.46
BDRBlonder Tong20190221A286.56241.68197.16197.1644.5244.52
BDSIBioDelivery20190221A23.4919.754.794.8814.9614.87
BDXBecton, Dick20190221A5.152.990.961.212.031.78
BEBloom Energy20190221A47.8531.6319.2721.8212.369.81
BEATBioTelemetry20190221A17.0511.874.888.786.983.09
BECNBeacon Roofi20190221A10.195.362.574.892.790.47
BELFABel Fuse Inc20190221A1126.90587.66587.66587.660.000.00
BELFBBel Fuse Inc20190221A206.8278.8767.2970.4411.588.43
BENFranklin Res20190221A3.262.450.821.071.631.38
BEPBrookfield R20190221A10.718.702.100.896.607.81
BERYBerry Global20190221A4.366.147.135.07-0.981.08
BFABrown-Forman20190221A44.1527.0424.2323.812.813.23
BFBBrown-Forman20190221A4.682.861.251.511.621.35
BFAMBRIGHT HORIZ20190221A11.706.761.553.375.213.38
BFCBank First C20190221A474.15262.25281.38281.41-19.13-19.15
BFINBankFinancia20190221A48.8228.1024.4825.003.623.10
BFITGlobal X Hea20190221ETF150.14139.05138.01139.041.040.01
BFORBarron's 40020190221ETF16.286.344.334.332.012.01
BFSSaul Centers20190221A145.5036.0530.0931.585.964.46
BFSTBusiness Fir20190221A52.0341.5741.6241.62-0.05-0.05
BGBunge Limite20190221A8.135.252.782.952.472.29
BGCPBGC Partners20190221A16.2913.904.785.439.128.47
BGFVBig 5 Sporti20190221A67.7046.2729.4830.6216.7915.65
BGGBriggs & Str20190221A14.127.793.062.394.735.41
BGIBirks Group20190221A1400.38570.36570.36570.360.000.00
BGRNiShares Glob20190221ETF24.577.757.757.750.000.00
BGSB&G Foods, I20190221A9.545.044.433.620.611.42
BGSFBG Staffing20190221A59.0734.8723.9526.6910.918.18
BHBiglari Hold20190221A62.7735.9835.4335.320.550.66
BHABiglari Hold20190221A0.00
BHBBar Harbor B20190221A131.2684.3470.3075.2314.049.11
BHCBausch Healt20190221A4.808.703.825.104.893.62
BHEBenchmark El20190221A10.2616.150.691.0115.4815.16
BHFBrighthouse20190221A5.5610.301.471.818.848.49
BHLBBerkshire Hi20190221A12.465.529.276.89-3.75-1.37
BHRBraemar Hote20190221A22.589.886.788.853.101.03
BHTGBioHiTech Gl20190221A1090.58988.34961.81961.8126.5326.53
BHVNBiohaven Pha20190221A29.3415.826.347.569.488.26
BIBProShares Ul20190221ETF15.0717.2810.6710.276.617.01
BIBLInspire 10020190221ETF50.8820.9718.7719.962.191.01
BICKFirst Trust20190221ETF41.3813.0412.3611.960.671.08
BIGBig Lots, In20190221A9.654.591.881.972.712.62
BIIBBiogen Inc.20190221A6.574.982.403.012.581.97
BILSPDR Bloombe20190221ETF1.090.860.860.860.000.00
BIMIBOQI Interna20190221A185.32148.91136.04135.9412.8712.97
BIOBio-Rad Labo20190221A18.768.564.504.424.234.14
BIOBBio-Rad Labo20190221A146.47
BIOCBiocept, Inc20190221A110.2999.9880.7582.9519.2317.03
BIOLBiolase, Inc20190221A251.45101.5760.3358.2241.2443.36
BIPBrookfield I20190221A7.914.721.551.613.173.11
BISProShares Ul20190221ETF19.738.344.635.613.712.73
BIVVanguard Int20190221ETF1.260.890.610.700.290.19
BIZDVanEck Vecto20190221ETF17.0916.3711.7411.744.634.63
BJBJs Wholesal20190221A12.664.711.752.592.962.11
BJANInnovator S&20190221ETF25.8112.9312.9312.930.000.00
BJKVanEck Vecto20190221ETF40.3744.5343.9844.160.560.38
BJRIBJ's Restaur20190221A17.4312.560.825.2711.757.30
BJULInnovator S&20190221ETF27.2419.0519.9519.95-0.90-0.90
BKBank of New20190221A2.022.46-0.260.222.732.25
BKCCBlackRock Ca20190221A19.1728.188.2225.3219.962.86
BKDBrookdale Se20190221A13.5010.886.215.284.675.60
BKEThe Buckle,20190221A16.767.942.981.214.976.73
BKEPBlueknight E20190221A71.2262.5626.1345.9436.4316.62
BKFiShares MSCI20190221ETF19.8113.6012.4711.601.132.00
BKHBlack Hills20190221A8.563.742.202.361.541.39
BKIBlack Knight20190221A7.933.621.501.742.131.88
BKLNInvesco Seni20190221ETF4.412.402.192.190.170.17
BKNGBooking Hold20190221A8.644.171.922.112.262.05
BKSCBank of Sout20190221A124.5637.8637.8637.860.000.00
BKTIBK Technolog20190221A452.93616.15616.15616.150.000.00
BKUBankunited,20190221A4.653.050.300.552.752.51
BKYIBIO-key Inte20190221A166.16208.4217.0317.03191.39191.39
BLBlackLine, I20190221A18.5411.363.644.407.726.96
BLBDBlue Bird Co20190221A31.2718.977.1510.0311.828.95
BLCMBellicum Pha20190221A41.1631.2513.9714.0117.2817.24
BLCNReality Shar20190221ETF26.8616.633.6114.7613.021.88
BLDTopBuild Cor20190221A23.8712.865.034.967.837.90
BLDPBallard Powe20190221A27.7227.405.253.8322.1523.57
BLDRBuilders Fir20190221A10.117.172.603.044.584.14
BLESInspire Glob20190221ETF175.50106.86106.23106.230.630.63
BLFSBioLife Solu20190221A46.7126.275.186.7021.0919.56
BLHYVirtus Newfl20190221ETF33.139.199.239.23-0.04-0.04
BLINBridgeline D20190221A155.70122.3499.5399.1922.8123.16
BLKBlackrock, I20190221A7.343.971.111.232.862.75
BLKBBlackbaud, I20190221A14.529.582.123.977.465.60
BLLBall Corpora20190221A2.742.091.231.010.861.08
BLMNBloomin' Bra20190221A7.1910.77-0.333.3111.097.46
BLNKBlink Chargi20190221A75.8159.4234.4741.4424.9517.98
BLOKAmplify Tran20190221ETF21.0319.354.6013.7014.795.69
BLPHBellerophon20190221A213.74181.09208.69209.17-27.61-28.08
BLUEbluebird bio20190221A24.2811.775.546.176.235.60
BLVVanguard Lon20190221ETF3.812.300.580.591.721.71
BLXBanco Latino20190221A25.7215.286.276.149.019.14
BMCHBMC Stock Ho20190221A15.8535.444.6920.6230.7514.82
BMIBadger Meter20190221A39.0815.9810.6611.705.324.29
BMLPDorsey Wrigh20190221ETF130.00
BMOBank of Mont20190221A1.852.041.211.120.830.92
BMRABIOMERICA IN20190221A436.32439.48399.27399.2740.2140.21
BMRCBank of Mari20190221A75.90105.3098.9596.156.349.15
BMRNBioMarin Pha20190221A10.3810.436.276.424.154.00
BMTCBryn Mawr Ba20190221A29.6113.027.2018.235.82-5.21
BMYBristol-Myer20190221A2.133.693.062.660.631.03
BNDVanguard Tot20190221ETF1.263.833.763.780.060.05
BNDCFlexShares C20190221ETF13.729.759.759.750.000.00
BNDWVanguard Tot20190221ETF5.093.952.394.041.56-0.09
BNDXVanguard Tot20190221ETF1.821.160.960.970.200.18
BNEDBarnes & Nob20190221A23.135.57-16.25-12.3221.8217.89
BNFTBenefitfocus20190221A29.8513.602.667.7910.8210.49
BNGOBionano Geno20190221A679.35314.02176.62314.02137.400.00
BNSBank of Nova20190221A1.782.100.990.951.111.16
BNSOBonso Electr20190221A504.03199.32178.56179.6120.7619.70
BOCHBank of Comm20190221A64.5360.7537.1837.1823.5723.57
BOCTInnovator S&20190221ETF33.0219.0618.4518.530.610.53
BOHBank of Hawa20190221A12.795.392.252.523.132.87
BOKFBOK Financia20190221A12.537.653.764.333.893.33
BOMNBoston Omaha20190221A135.1681.2854.0054.1527.2827.14
BONDPIMCO Active20190221ETF2.102.782.692.700.090.08
BOOMDMC Global I20190221A55.0314.389.476.634.907.74
BOOTBoot Barn Ho20190221A17.006.822.933.633.893.19
BOSCB.O.S. Bette20190221A210.59150.9548.6686.57102.2964.38
BOSSGlobal X Fou20190221ETF51.4327.6931.8827.69-4.190.00
BOTJBank of the20190221A422.31383.22367.93367.9315.2915.29
BOTZGlobal X Fun20190221ETF5.094.961.751.873.213.09
BOUTInnovator IB20190221ETF60.3231.5929.8531.591.740.00
BOXBOX, INC.20190221A6.235.080.851.454.233.64
BOXLBoxlight Cor20190221A156.52136.05108.65120.1727.3915.88
BPFHBoston Priva20190221A11.2445.505.2411.4240.2634.10
BPMCBlueprint Me20190221A29.1218.043.503.3814.5414.66
BPMPBP Midstream20190221A32.5623.8514.4215.859.438.00
BPMXBioPharmX Co20190221A91.16114.82132.19116.05-17.37-1.23
BPOPPopular Inc20190221A8.593.391.971.991.421.39
BPRNThe Bank of20190221A186.76108.9250.31105.7758.613.14
BPTBP Prudhoe B20190221A37.4326.3514.9014.9611.4511.38
BPTHBio-Path Hol20190221A207.75153.42161.41153.64-7.99-0.22
BPYBrookfield P20190221A5.104.411.471.532.942.88
BRBroadridge F20190221A4.732.97-0.44-0.223.423.19
BRCBrady Corpor20190221A24.4410.867.318.443.552.42
BREWCraft Brew A20190221A38.4725.499.4022.8416.092.65
BRFVanEck Vecto20190221ETF55.2137.7639.2239.22-1.47-1.47
BRGBluerock Res20190221A26.9420.603.803.9416.8116.66
BRIDBridgford Fo20190221A672.28256.49253.20243.503.2913.00
BRKABerkshire Ha20190221A0.02
BRKBBERKSHIRE HA20190221A1.992.041.081.220.960.82
BRKLBrookline Ba20190221A12.796.097.799.89-1.70-3.80
BRKRBruker Corpo20190221A10.815.45-0.050.245.505.21
BRKSBrooks Autom20190221A10.5316.806.937.609.879.20
BRNBarnwell Ind20190221A336.55260.52233.49260.5727.03-0.05
BROBrown & Brow20190221A3.513.041.031.242.011.79
BRPABig Rock Par20190221A67.88
BRQSBorqs Techno20190221A1622.57694.83187.07187.07507.75507.75
BRTBRT Apartmen20190221A114.1360.7049.8850.0410.8210.66
BRXBRIXMOR PROP20190221A5.786.083.463.532.632.56
BRYBerry Corpor20190221A36.0320.587.128.1613.4512.42
BRZUDirexion Dai20190221ETF6.453.931.371.782.562.15
BSAEInvesco Bull20190221ETF24.1154.2551.6051.602.652.65
BSBEInvesco Bull20190221ETF36.5531.6331.6331.630.000.00
BSCEInvesco Bull20190221ETF38.3434.8734.8734.870.000.00
BSCKInvesco Bull20190221ETF4.753.363.213.210.150.15
BSCLInvesco Bull20190221ETF4.803.162.842.880.320.27
BSCMInvesco Bull20190221ETF4.883.392.962.790.430.60
BSCNInvesco Bull20190221ETF6.344.584.394.580.180.00
BSCOInvesco Bull20190221ETF9.305.285.365.76-0.08-0.48
BSCPInvesco Bull20190221ETF5.936.206.166.160.040.04
BSCQInvesco Bull20190221ETF17.0910.879.548.991.341.88
BSCRInvesco Bull20190221ETF29.0014.5811.8812.262.702.32
BSCSInvesco Bull20190221ETF20.1624.8821.2421.243.643.64
BSDEInvesco Bull20190221ETF36.76101.9495.1695.166.786.78
BSETBassett Furn20190221A109.8163.1346.5548.7716.5814.36
BSGMBioSig Techn20190221A228.11128.1895.31102.8732.8725.30
BSIGBrightSphere20190221A10.7114.5710.6510.913.933.67
BSJKInvesco Bull20190221ETF4.822.992.582.660.410.33
BSJLInvesco Bull20190221ETF10.397.636.176.191.461.45
BSJMInvesco Bull20190221ETF12.346.075.757.480.32-1.41
BSJNInvesco Bull20190221ETF20.1410.9411.1810.75-0.240.20
BSJOInvesco Bull20190221ETF16.5210.609.179.171.431.43
BSJPInvesco Bull20190221ETF37.9525.3925.3925.390.000.00
BSJQInvesco Bull20190221ETF40.6718.7018.7018.700.000.00
BSMBlack Stone20190221A23.3410.236.587.013.653.22
BSQRBSQUARE Corp20190221A437.60430.61406.86407.2723.7423.34
BSRRSierra Banco20190221A87.2946.52-10.7344.8657.251.66
BSVVanguard Sho20190221ETF1.271.100.840.840.260.26
BSVNBank7 Corp.20190221A479.7397.8497.8497.840.000.00
BSXBoston Scien20190221A2.602.280.661.041.621.24
BTAIBioXcel Ther20190221A136.35107.6680.2380.7127.4326.95
BTALAGFiQ U.S. M20190221ETF30.7725.1725.1725.170.000.00
BTEBaytex Energ20190221A57.3952.2529.3128.3822.9323.86
BTECPrincipal He20190221ETF23.158.617.217.411.411.21
BTGB2Gold Corp.20190221A31.5826.8016.4518.7510.348.04
BTNBallantyne S20190221A149.05351.1395.60130.00255.53221.13
BTUPeabody Ener20190221A15.005.413.242.962.172.44
BURLBURLINGTON S20190221A7.675.841.312.094.533.75
BUSEFirst Busey20190221A18.878.545.065.033.473.50
BUYUSCF SummerH20190221ETF170.86100.8439.9639.9660.8860.88
BUYNUSCF SummerH20190221ETF97.3655.4255.4255.420.000.00
BVBrightView H20190221A37.1921.6111.0112.0010.609.61
BVALBrand Value20190221ETF17.2212.7912.6312.790.160.00
BVSNBroadvision20190221A561.34296.77392.62409.05-95.84-112.27
BWBabcock & Wi20190221A77.0689.5669.3473.5220.2216.04
BWABorgWarner I20190221A3.732.60-0.190.132.792.47
BWBBridgewater20190221A65.9719.2218.7720.070.45-0.85
BWENBroadwind En20190221A204.71369.99-143.37-143.37513.36513.36
BWFGBankwell Fin20190221A185.5966.0757.4557.148.628.93
BWLABowl America20190221A193.7822.6422.6422.640.000.00
BWXSPDR Bloombe20190221ETF3.652.912.792.790.120.11
BWXTBWX Technolo20190221A6.313.380.881.332.502.05
BWZSPDR Bloombe20190221ETF24.1811.2511.8011.80-0.55-0.55
BXThe Blacksto20190221A3.323.261.141.062.122.20
BXCBlueLinx Hol20190221A50.1926.275.135.9521.1420.33
BXGBluegreen Va20190221A190.4748.0435.9334.9412.1113.09
BXMTBlackstone M20190221A3.322.921.411.311.521.61
BXPBoston Prope20190221A6.013.661.951.821.711.83
BXSBancorpSouth20190221A7.573.791.541.702.252.09
BYByline Banco20190221A30.2915.6412.7012.252.943.38
BYDBoyd Gaming20190221A8.786.112.723.703.392.43
BYFCBroadway Fin20190221A384.20254.59174.12174.1280.4780.47
BYLDiShares Yiel20190221ETF22.4812.338.938.933.393.39
BYSIBeyondSpring20190221A410.52192.36203.22192.36-10.860.00
BZHBeazer Homes20190221A16.9110.285.915.294.375.00
BZQProShares Ul20190221ETF12.718.686.767.291.921.39
CCitigroup In20190221A1.591.800.530.641.271.16
CAAPCorporacion20190221A66.3436.9213.7921.4523.1315.47
CAASChina Automo20190221A359.2292.1976.2290.4415.971.75
CACCamden Natio20190221A107.4830.5822.9823.477.607.11
CACCCredit Accep20190221A32.1611.965.125.456.846.51
CACGClearBridge20190221ETF27.8713.9411.3912.342.551.60
CACICACI INTERNA20190221A16.129.964.395.195.574.77
CADECadence Banc20190221A5.764.391.141.583.262.81
CAECAE INC20190221A7.324.261.431.372.832.89
CAGConagra Bran20190221A4.254.852.082.702.772.15
CAHCardinal Hea20190221A3.211.870.760.651.111.22
CAICAI Internat20190221A38.1723.889.7012.7114.3311.24
CAKECheesecake F20190221A8.726.791.762.085.034.71
CALCaleres Inc20190221A12.537.002.982.534.024.46
CALACalithera Bi20190221A42.8232.2017.6220.1214.5912.08
CALFPacer US Sma20190221ETF9.3910.0811.1210.01-1.050.07
CALMCal-Maine Fo20190221A15.814.391.091.393.303.00
CALXCALIX, INC.20190221A23.0514.056.045.708.018.36
CAMPCalAmp Corp.20190221A14.7814.447.3911.317.053.12
CAMTCamtek Ltd20190221A33.4733.2520.7239.1812.53-5.93
CAPEiPath Shille20190221ETN15.9614.7923.9123.58-9.12-8.79
CAPLCrossAmerica20190221A56.8433.7914.2317.5519.5616.24
CAPRCapricor The20190221A191.79149.23152.00152.14-2.76-2.90
CARAvis Budget20190221A8.988.593.874.604.723.99
CARACara Therape20190221A22.7415.761.625.2114.1410.54
CARGCarGurus, In20190221A16.3318.543.0311.7515.516.79
CAROCarolina Fin20190221A42.7021.3313.7515.847.575.49
CARSCars.com Inc20190221A8.955.190.561.664.633.53
CARVCarver Banco20190221A630.48465.00439.13439.9625.8725.05
CARZFirst Trust20190221ETF29.334.384.404.38-0.020.00
CASACasa Systems20190221A20.9716.452.495.4613.9610.99
CASHMeta Financi20190221A24.7517.730.27-1.3517.8319.30
CASICASI Pharmac20190221A46.3944.0830.1027.7613.9816.32
CASSCass Informa20190221A56.3519.5112.6612.846.006.50
CASYCasey's Gene20190221A14.476.831.272.205.564.64
CATCaterpillar20190221A2.201.820.921.210.890.60
CATBCatabasis Ph20190221A59.4143.2719.4622.8023.8120.48
CATCCAMBRIDGE BA20190221A218.0289.2263.5075.6025.7213.62
CATHGlobal X S&P20190221ETF11.981.871.481.390.390.48
CATMCardtronics20190221A34.4312.244.834.657.427.60
CATOCATO CORP20190221A27.1311.434.344.007.107.43
CATSCatasys Inc.20190221A107.7580.7440.8649.0539.8731.68
CATYCathay Gener20190221A9.787.653.786.113.871.54
CBChubb Limite20190221A2.982.480.450.952.031.53
CBANColony Bankc20190221A628.77448.76393.25439.8755.518.90
CBATCBAK Energy20190221A148.2971.9474.8476.58-2.89-4.63
CBAYCymabay Ther20190221A22.0513.811.556.2712.267.55
CBBCincinnati B20190221A19.2712.343.644.618.707.72
CBFVCB Financial20190221A180.62115.0656.0056.0259.0659.04
CBIOCatalyst Bio20190221A47.8332.3213.2917.3519.0214.97
CBLCBL& Associa20190221A47.6039.6716.7117.7122.9021.89
CBLICleveland Bi20190221A873.10174.75169.40169.405.355.35
CBMBCBM Bancorp,20190221A180.36126.43126.43126.430.000.00
CBMGCellular Bio20190221A78.4548.6440.1739.828.468.82
CBNKCapital Banc20190221A210.53200.25200.25200.250.000.00
CBOECboe Global20190221A5.974.621.922.282.702.34
CBONVanEck Vecto20190221ETF39.8813.9713.9713.970.000.00
CBPOChina Biolog20190221A27.8112.623.826.068.806.55
CBRECBRE GROUP,20190221A3.522.410.730.891.681.53
CBRLCracker Barr20190221A11.294.630.581.394.063.24
CBSHCommerce Ban20190221A7.723.210.290.642.922.56
CBTCabot Corpor20190221A12.135.941.541.834.404.11
CBTXCBTX, Inc. C20190221A118.4981.3152.3353.2728.9828.04
CBUCommunity Ba20190221A14.964.741.401.793.342.94
CBZCBIZ, Inc.20190221A13.496.881.762.355.124.52
CCThe Chemours20190221A5.433.840.830.913.012.92
CCBCoastal Fina20190221A293.67200.52198.96198.951.561.56
CCBGCapital City20190221A202.8595.5285.5385.539.989.98
CCCClarivate An20190221A176.9361.4860.1562.151.33-0.67
CCCLChina Cerami20190221A113.9587.6469.7875.0417.8612.61
CCDCalamos Dyna20190221A13.989.275.846.123.423.15
CCEPCoca-Cola Eu20190221A3.685.153.443.651.711.51
CCFChase Corpor20190221A183.16108.1987.0692.1521.1316.04
CCHCollier Cree20190221A81.5561.0761.0761.070.000.00
CCICrown Castle20190221A2.182.420.851.191.571.23
CCJCameco Corpo20190221A8.407.062.663.154.393.90
CCKCrown Holdin20190221A5.252.490.991.081.491.40
CCLCarnival Cor20190221A1.952.040.640.991.391.04
CCLPCSI Compress20190221A93.3546.8411.038.7635.8138.08
CCMPCabot Microe20190221A17.0410.188.376.221.813.96
CCNECNB Financia20190221A106.9970.8662.0862.088.788.78
CCOClear Channe20190221A62.4828.7414.8019.1213.959.63
CCOICogent Commu20190221A25.3113.906.168.247.745.66
CCORCore Alterna20190221ETF23.4514.6414.5714.570.070.07
CCRCONSOL Coal20190221A73.3454.6020.7125.2933.8929.32
CCRCChina Custom20190221A226.78186.33177.56179.978.776.36
CCRNCross Countr20190221A29.2918.734.297.1214.4411.61
CCSCENTURY COMM20190221A18.079.774.825.404.964.37
CCXIChemoCentryx20190221A27.2716.43-0.72-0.0817.1516.51
CDAYCeridian HCM20190221A17.066.943.244.273.702.68
CDCVictoryShare20190221ETF10.529.938.999.620.940.31
CDECoeur Mining20190221A19.8520.516.996.9813.5413.55
CDEVCentennial R20190221A8.677.221.241.805.985.42
CDKCDK Global,20190221A4.301.980.250.511.731.46
CDLVictoryShare20190221ETF15.7612.1711.8511.950.320.22
CDLXCardlytics,20190221A78.1629.9917.1521.6512.838.34
CDMOAvid Bioserv20190221A56.6541.3622.9832.4718.388.89
CDNACareDx, Inc.20190221A27.2617.687.888.409.809.28
CDNSCadence Desi20190221A3.034.270.781.933.492.34
CDORCondor Hospi20190221A232.64235.90250.02251.12-14.12-15.22
CDRCedar Realty20190221A29.0220.269.0710.5211.209.74
CDTXCidara Thera20190221A164.11115.2591.6297.4423.6317.81
CDWCDW Corporat20190221A6.056.981.071.445.925.54
CDXCChromaDex Co20190221A59.1269.305.3816.0063.9253.30
CDXSCodexis, Inc20190221A18.419.293.734.765.564.52
CDZICADIZ, Inc.20190221A38.5621.6512.6412.369.019.29
CECelanese Cor20190221A5.482.600.110.482.502.12
CECECeco Environ20190221A45.10145.0310.07136.47134.968.56
CEFSSaba Closed-20190221ETF18.3540.2833.0032.027.288.26
CEICamber Energ20190221A81.94114.1190.4095.3023.7318.81
CEIXCONSOL Energ20190221A25.719.873.064.036.815.84
CELCellcom Isra20190221A68.1150.2848.1949.732.080.55
CELCCelcuity Inc20190221A518.92198.79180.39180.3918.4018.40
CELHCelsius Hold20190221A118.1386.1879.6986.286.49-0.10
CELPCypress Envi20190221A215.27153.0947.8247.60105.27105.49
CEMBiShares J.P.20190221ETF30.9323.1523.1023.150.040.00
CEMIChembio diag20190221A216.78144.3785.4997.3658.8847.01
CENTCentral Gard20190221A29.2527.181.922.0925.2525.09
CENTACentral Gard20190221A20.6714.910.193.6214.7211.29
CENXCentury Alum20190221A11.489.810.923.448.896.37
CEPUCentral Puer20190221A35.0724.4314.3215.0510.109.37
CEQPCrestwood Eq20190221A21.016.713.313.553.403.16
CERCCerecor Inc.20190221A133.3659.8041.5050.5718.319.23
CERNCerner Corp20190221A3.132.770.471.452.301.33
CERSCerus Corp20190221A16.8617.194.286.9412.9110.25
CETVCentral Euro20190221A35.0528.5012.9918.7215.519.78
CETXCEMTREX INC.20190221A301.44309.86248.76250.6761.1059.19
CEVACEVA Inc.20190221A32.1629.2510.3912.0518.8617.20
CEWWisdomTree20190221ETF41.4823.0723.0723.070.000.00
CEYVictoryShare20190221ETF14.4210.7514.5313.41-3.79-2.66
CEZVictoryShare20190221ETF22.9916.2115.6515.690.560.52
CFCF Industrie20190221A4.273.75-0.120.813.872.94
CFAVictoryShare20190221ETF9.956.894.555.132.341.76
CFBICommunity Fi20190221A65.7319.5416.4416.443.103.10
CFBKCentral Fede20190221A139.7135.72-4.47-4.4740.2040.20
CFFACF Finance A20190221A508.9420.5420.5320.530.000.00
CFFIC&F Financia20190221A233.7072.7144.3062.8228.409.89
CFFNCapitol Fede20190221A8.398.793.113.245.695.56
CFGCitizens Fin20190221A2.733.420.841.132.592.30
CFMSConformis, I20190221A101.9193.5082.9482.4210.5611.08
CFOVictoryShare20190221ETF12.467.177.296.96-0.120.21
CFRCullen/Frost20190221A10.957.044.805.192.241.85
CFRXContraFect C20190221A260.79254.34231.58240.6422.7613.70
CFXColfax Corpo20190221A9.204.671.240.793.433.88
CGThe Carlyle20190221A9.807.12-0.800.367.936.76
CGACHINA GREEN20190221A84.2643.5043.3243.320.170.17
CGBDTCG BDC, Inc20190221A10.9510.390.197.3310.213.06
CGCCanopy Growt20190221A6.345.272.621.852.653.42
CGENCompugen Ltd20190221A72.5747.5328.2824.4619.2423.07
CGIXCancer Genet20190221A122.73198.42191.33191.677.096.91
CGNXCognex Corp20190221A5.363.970.411.543.562.42
CGOCalamos Glob20190221A41.1765.4764.3264.321.151.15
CGWInvesco S&P20190221ETF9.559.068.558.590.510.47
CHADDirexion Dai20190221ETF13.678.626.806.971.821.65
CHAPChaparral En20190221A171.7450.90120.2299.07-69.32-48.17
CHAUDirexion Dai20190221ETF7.265.463.693.401.772.06
CHCIComstock Hol20190221A515.87250.86147.13147.13103.73103.73
CHCOCity Holding20190221A54.1910.404.705.135.705.27
CHCTCommunity He20190221A29.3314.9211.1511.363.773.56
CHDChurch & Dwi20190221A2.662.270.590.621.681.66
CHDNChurchill Do20190221A18.778.854.044.984.803.87
CHEChemed Corpo20190221A24.5311.666.977.914.283.60
CHEFThe Chef's W20190221A29.6816.706.846.299.8610.41
CHEKCheck-Cap Lt20190221A115.1278.2848.1647.8230.1130.46
CHEPAGFiQ U.S. M20190221ETF418.94747.9370.15344.84677.78403.09
CHFSCHF Solution20190221A399.59794.24342.11755.44452.1238.80
CHGGCHEGG, INC.20190221A6.435.035.855.10-0.82-0.07
CHGXChange Finan20190221ETF73.6353.6353.6353.630.000.00
CHHChoice Hotel20190221A11.133.471.622.001.851.48
CHICalamos Conv20190221A12.9420.922.486.4918.4414.42
CHICGlobal X MSC20190221ETF158.51164.74176.08164.75-11.330.00
CHIKGlobal X MSC20190221ETF168.60155.57155.57155.570.000.00
CHILGlobal X MSC20190221ETF67.2561.0661.0661.060.000.00
CHIMGlobal X MSC20190221ETF168.8771.1754.4254.4216.7416.74
CHIQGlobal X MSC20190221ETF22.1511.391.40-8.179.9919.56
CHIXGlobal X MSC20190221ETF11.706.2811.2411.23-4.96-4.95
CHKChesapeake E20190221A37.9232.1419.4722.0412.6610.10
CHKPCheck Point20190221A4.978.771.947.466.831.31
CHMAChiasma, Inc20190221A64.1247.3212.6347.1334.680.18
CHMGChemung Fina20190221A405.32203.82203.53203.570.290.25
CHMICHERRY HILL20190221A8.238.413.054.425.373.99
CHNALoncar China20190221ETF539.68676.11676.11676.110.000.00
CHNRChina Natura20190221A127.7987.6787.6787.670.000.00
CHRACharah Solut20190221A177.5975.3116.7517.0458.5558.27
CHRSCoherus BioS20190221A19.449.722.631.997.097.73
CHRWC.H. Robinso20190221A3.581.630.090.381.541.25
CHSChicos FAS,20190221A18.5114.586.027.088.557.49
CHTRCharter Comm20190221A6.853.811.461.602.352.21
CHUYChuy's Holdi20190221A27.6324.2912.7910.3611.5013.93
CHWCalamos Glob20190221A15.3712.549.049.183.503.36
CHYCalamos Conv20190221A13.458.956.856.872.102.09
CICIGNA Corpor20190221A3.214.113.293.470.820.64
CIACitizens, In20190221A45.8727.8012.4710.9715.3316.84
CIBRFirst Trust20190221ETF23.027.816.476.841.340.97
CIDVictoryShare20190221ETF33.4521.5221.5221.520.000.00
CIDMCinedigm Cor20190221A199.96179.47153.81135.5625.6643.91
CIENCiena Corpor20190221A3.492.690.290.612.402.08
CIFSChina Intern20190221A304.88284.66200.85236.2083.8148.46
CIGIColliers Int20190221A18.2913.758.788.774.974.98
CILVictoryShare20190221ETF40.2534.0022.7331.2611.272.75
CIMChimera Inve20190221A5.484.361.581.732.782.63
CINFCincinnati F20190221A4.4016.002.752.9313.2613.08
CINRCINER RESOUR20190221A105.5736.6059.7659.76-23.16-23.16
CIOCITY OFFICE20190221A14.6510.546.617.353.933.19
CIRCIRCOR Inter20190221A72.1218.916.187.7412.7311.17
CITCIT Group In20190221A4.973.391.221.852.171.54
CIVBCivista Banc20190221A91.3647.1031.3031.0115.8016.08
CIXComp X Inter20190221A212.06117.08-33.95-33.95151.03151.03
CIZVictoryShare20190221ETF50.4739.8039.8039.800.000.00
CIZNCitizens Hol20190221A649.25311.22269.32310.4241.910.81
CJJDChina Jo-Jo20190221A90.8562.5226.1739.3636.3623.16
CKHSeacor Holdi20190221A49.7625.6516.0717.099.588.57
CKPTCheckpoint T20190221A386.26173.52-30.6852.59204.21120.93
CKXCKX Lands, I20190221A833.5872.6873.9774.00-1.29-1.32
CLColgate-Palm20190221A1.623.730.420.653.313.09
CLARClarus Corpo20190221A25.7122.319.6917.5012.624.81
CLBCore Laborat20190221A13.766.733.253.583.483.14
CLBKColumbia Fin20190221A30.3153.6444.7943.288.8510.35
CLBSCaladrius Bi20190221A133.7051.7921.4222.2530.3629.54
CLCTCollectors U20190221A82.9456.4720.2126.6536.2629.82
CLDRCloudera, In20190221A7.677.683.373.504.314.18
CLDTCHATHAM LODG20190221A11.146.172.342.753.833.42
CLDXCelldex Ther20190221A83.5643.6722.6925.6220.9918.05
CLFCleveland-Cl20190221A8.847.873.083.554.794.32
CLFDClearfield,20190221A226.7577.3444.8844.3832.4532.96
CLGXCorelogic, I20190221A7.913.790.210.683.583.11
CLHClean Harbor20190221A12.507.072.063.455.013.62
CLIMack-Cali Re20190221A13.6822.7116.4917.486.225.23
CLIRClearSign Te20190221A533.85274.58267.22259.477.3615.11
CLIXProShares Lo20190221ETF31.9645.2844.6244.930.660.35
CLMTCalumet Spec20190221A91.59468.88454.87454.7414.0114.14
CLNCColony Credi20190221A25.1613.528.699.274.834.24
CLNEClean Energy20190221A46.8357.2910.4638.6346.8318.66
CLNYColony Capit20190221A16.7012.656.527.636.165.03
CLPRClipper Real20190221A45.1424.5715.7915.818.788.75
CLPSCLPS Incorpo20190221A155.92106.5674.7378.5131.8328.05
CLRCONTINENTAL20190221A7.773.191.031.582.151.60
CLRBCellectar Bi20190221A290.85213.87192.60192.4821.2721.40
CLRGIQ Chaikin U20190221ETF20.078.768.748.760.020.00
CLROClearOne, In20190221A223.79173.19100.43112.7872.7660.41
CLSCelestica, I20190221A11.185.061.381.513.653.51
CLSDClearside Bi20190221A70.4267.2743.6835.5423.6531.73
CLSNCelsion Corp20190221A127.1286.7752.7151.8334.0734.94
CLTLInvesco Trea20190221ETF7.597.097.097.090.000.00
CLUBTown Sports20190221A58.78103.8928.1331.8475.7772.05
CLVSClovis Oncol20190221A15.5613.653.276.3810.377.27
CLWClearwater P20190221A31.2017.498.519.298.998.20
CLWTEuro Tech Ho20190221A329.02111.29-170.67-165.63281.95276.92
CLXClorox Compa20190221A4.461.770.580.831.190.94
CLXTCalyxt, Inc.20190221A86.0349.41-0.3545.5149.763.90
CMCanadian Imp20190221A2.591.921.091.160.830.76
CMAComerica Inc20190221A2.902.050.250.241.801.81
CMBSiShares CMBS20190221ETF21.3312.2510.1812.262.07-0.01
CMCCommercial M20190221A6.815.423.113.152.312.26
CMCLCaledonia Mi20190221A63.6955.7540.7944.1614.9611.58
CMCOColumbus McK20190221A37.4714.775.737.289.047.49
CMCSAComcast Corp20190221A2.682.761.381.351.381.40
CMCTCIM Commerci20190221A188.98180.64172.50172.508.148.14
CMDCantel Medic20190221A30.797.142.572.674.584.47
CMDYiShares Bloo20190221ETF43.2326.6226.6226.590.000.03
CMECME Group In20190221A4.062.690.470.522.232.17
CMFiShares Cali20190221ETF7.184.423.454.200.970.22
CMGChipotle Mex20190221A8.344.551.972.142.582.41
CMICummins Inc.20190221A4.134.150.062.704.081.45
CMLSCumulus Medi20190221A196.75106.3790.3299.3516.057.01
CMOCapstead Mor20190221A12.599.615.736.383.893.23
CMPCompass Mine20190221A15.5715.243.283.7211.9611.52
CMPRCimpress PLC20190221A32.3412.564.695.437.877.13
CMRECostamare In20190221A22.0726.4722.7622.363.714.13
CMRXChimerix, In20190221A72.2248.6719.6920.8728.9827.80
CMSCMS Energy C20190221A1.952.750.070.462.682.29
CMTCore Molding20190221A415.98264.70281.24264.70-16.540.00
CMTLComtech Tele20190221A26.987.912.551.315.366.60
CNXtrackers MS20190221ETF16.949.507.377.262.132.24
CNACNA Financia20190221A7.825.221.782.693.442.53
CNATConatus Phar20190221A92.6770.0739.1839.1630.8930.91
CNBKACentury Banc20190221A152.1017.8115.4416.422.371.38
CNCCentene Corp20190221A4.592.440.640.971.801.47
CNCEConcert Phar20190221A58.0794.1370.7761.0923.3633.05
CNCRLoncar Cance20190221ETF32.0251.9946.7948.075.203.92
CNDTConduent Inc20190221A7.705.591.962.473.633.12
CNETChinaNet Onl20190221A214.88215.67193.91195.4221.7620.25
CNFRConifer Hold20190221A487.06279.8548.0548.05231.80231.80
CNHICNH INDUSTRI20190221A9.348.073.884.294.193.77
CNICanadian Nat20190221A2.891.871.091.000.780.87
CNKCinemark Hol20190221A6.132.222.871.72-0.650.50
CNMDCONMED Corpo20190221A15.319.094.353.854.745.24
CNNECannae Holdi20190221A27.5610.964.615.426.355.54
CNOCNO Financia20190221A6.4311.620.341.9411.319.75
CNOBCenter Banco20190221A23.6618.9111.1811.017.737.90
CNPCenterPoint20190221A3.3210.900.990.619.9510.32
CNQCanadian Nat20190221A3.613.291.160.952.132.34
CNSCohen & Stee20190221A21.797.23-0.352.987.584.25
CNSLConsolidated20190221A25.0024.595.1311.9519.4712.65
CNSTConstellatio20190221A573.37284.12277.06281.507.062.61
CNTYCentury Casi20190221A38.1416.3829.0827.16-12.71-10.78
CNXCNX Resource20190221A9.708.240.130.728.117.53
CNXMCNX Midstrea20190221A21.169.785.326.404.463.38
CNXNPC Connectio20190221A53.9421.807.298.0414.5113.76
CNXTVanEck Vecto20190221ETF19.7719.9519.9120.560.04-0.61
CNYAiShares MSCI20190221ETF17.9113.387.007.006.386.38
COGlobal Cord20190221A143.4739.7924.7130.8515.088.94
COCPCocrystal Ph20190221A425.31246.32246.32246.320.000.00
CODACoda Octopus20190221A513.57508.59423.44437.5785.1571.03
CODICompass Dive20190221A16.6611.306.547.514.763.79
CODXCo-Diagnosti20190221A155.55148.88141.60142.147.286.74
COFCapital One20190221A2.154.493.884.180.610.31
COGCabot Oil &20190221A4.214.751.961.982.792.77
COHNCohen & Comp20190221A549.52284.85226.88225.4957.9759.36
COHRCoherent Inc20190221A20.409.391.363.558.035.84
COHUCohu Inc20190221A24.4911.24-3.68-1.3814.9212.62
COKECoca-Cola Co20190221A73.0434.5213.3813.0321.1421.49
COLBColumbia Ban20190221A12.0113.503.2110.3910.293.10
COLDAmericold Re20190221A12.874.912.102.692.812.22
COLLCollegium Ph20190221A34.1217.828.2112.499.605.33
COLMColumbia Spo20190221A11.076.331.263.105.073.22
COMDirexion Aus20190221ETF16.1328.2825.9729.662.30-1.38
COMBGraniteShare20190221ETF17.6422.1227.3127.08-5.19-4.96
COMMCommScope Ho20190221A8.445.66-0.580.146.245.51
COMTiShares Comm20190221ETF24.3715.6513.6014.722.050.93
CONECyrusOne Inc20190221A9.266.331.211.745.124.59
CONNConn's Inc.20190221A15.2135.303.643.0431.6732.29
COOThe Cooper C20190221A10.063.931.281.702.652.23
COOPMr. Cooper G20190221A18.5620.414.114.9616.3015.45
COPConocoPhilli20190221A1.723.862.322.461.541.40
COPXGlobal X Cop20190221ETF41.8019.8718.4618.791.401.08
CORCoresite Rea20190221A12.486.301.801.794.504.51
CORECore Mark Ho20190221A16.848.151.592.326.565.83
CORPPIMCO Invest20190221ETF15.1510.9711.2411.14-0.27-0.17
CORRCorEnergy In20190221A24.0812.663.644.769.037.91
CORTCorcept Ther20190221A21.6718.346.827.0311.5111.30
CORVCorrevio Pha20190221A118.0999.0732.0848.3167.0050.76
COSTCostco Whole20190221A2.782.510.501.342.001.16
COTYCOTY INC20190221A9.118.764.755.244.013.53
COUPCoupa Softwa20190221A10.936.053.533.022.523.03
COWiPath Series20190221ETN17.6419.662.165.1717.5014.50
COWNCowen Inc. C20190221A21.9412.434.545.747.896.69
COWZPacer US Cas20190221ETF5.7910.3310.2210.250.110.08
CPCanadian Pac20190221A6.202.691.311.161.381.53
CPACopa Holding20190221A17.098.264.694.933.573.34
CPAHCounterpath20190221A597.60999.59853.20855.37146.39144.22
CPBCampbell Sou20190221A3.182.890.710.802.192.10
CPECallon Petro20190221A13.8410.944.774.556.176.39
CPFCentral Paci20190221A21.285.632.652.802.992.84
CPGCRESCENT POI20190221A33.5129.7711.5514.1218.2215.65
CPHCCanterbury P20190221A580.6440.66-71.86-25.64112.5266.30
CPHIChina Pharma20190221A91.50329.16214.46214.55114.70114.61
CPICPI Inflatio20190221ETF16.2513.4713.3413.470.130.00
CPIXCumberland P20190221A1292.051119.231116.751116.752.472.47
CPKChesapeake U20190221A69.8123.7114.1715.299.548.42
CPLGCorePoint Lo20190221A17.439.345.715.603.633.74
CPLPCapital Prod20190221A44.3339.2613.3214.6625.9424.60
CPRICapri Holdin20190221A5.522.880.881.272.001.61
CPRTCopart Inc20190221A7.306.102.013.254.092.86
CPRXCatalyst Pha20190221A36.5841.7612.9617.1428.8024.63
CPSCooper-Stand20190221A24.6510.734.655.486.085.25
CPSHCPS Technolo20190221A831.01528.20385.66385.66142.54142.54
CPSIComputer Pro20190221A28.5935.6313.2014.4822.4321.15
CPSSConsumer Por20190221A213.3689.2719.3665.8969.9123.38
CPSTCapstone Tur20190221A92.9584.7478.4277.856.326.88
CPTCamden Prope20190221A4.952.180.771.121.421.06
CPTACapitala Fin20190221A35.6929.0212.5515.3916.4613.62
CQPCheniere Ene20190221A13.4211.593.644.547.957.13
CQQQInvesco Chin20190221ETF7.1010.092.928.047.172.05
CRCrane Compan20190221A11.294.321.761.822.572.51
CRAICRA Internat20190221A159.8256.5852.5054.774.071.81
CRAKVanEck Vecto20190221ETF37.9430.9629.5629.561.401.40
CRBNiShares MSCI20190221ETF21.023.213.333.33-0.12-0.12
CRBPCorbus Pharm20190221A25.3523.5016.5717.746.935.76
CRCCalifornia R20190221A16.378.255.194.593.063.66
CRDACrawford & C20190221A49.6028.8923.5724.315.314.58
CRDBCrawford & C20190221A79.0710.5810.959.01-0.371.57
CREECree Inc20190221A7.035.691.902.513.783.17
CREGChina Recycl20190221A155.45112.6375.7987.2736.8425.36
CREXCREATIVE REA20190221A639.53840.43592.23582.77248.20257.66
CRHMCRH Medical20190221A54.8866.1836.2739.9429.9126.24
CRICarter's Inc20190221A9.523.952.652.601.301.35
CRISCuris Inc20190221A218.95134.1255.4863.3978.6470.74
CRKComstock Res20190221A38.9127.8513.4213.2814.4214.56
CRLCharles Rive20190221A10.294.231.802.222.432.01
CRMsalesforce.c20190221A2.731.980.530.611.451.37
CRMDCorMedix Inc20190221A55.4145.8532.4833.9913.3711.86
CRNTCeragon Netw20190221A26.0422.5412.1014.1110.438.43
CRNXCrinetics Ph20190221A127.86550.21524.29541.6125.928.60
CRONCronos Group20190221A8.337.594.645.282.962.29
CROPIQ Global Ag20190221ETF20.085.235.235.230.000.00
CROXCrocs, Inc.20190221A9.566.440.966.105.470.33
CRSCarpenter Te20190221A19.598.802.593.036.215.77
CRSPCRISPR Thera20190221A30.7714.882.033.2312.8511.65
CRTCross Timber20190221A66.5023.5320.9920.992.542.54
CRUSCirrus Logic20190221A10.018.232.330.905.917.33
CRVLCorvel Corp20190221A58.3430.7111.8119.0318.9011.69
CRVSCorvus Pharm20190221A80.9294.3778.9683.4915.4110.89
CRWSCrown Crafts20190221A157.8959.9856.9456.943.043.04
CRYCryoLife, In20190221A29.8212.655.966.476.686.17
CSAVictoryShare20190221ETF15.1222.1120.7221.781.390.33
CSBVictoryShare20190221ETF20.0410.976.826.824.154.15
CSBRChampions On20190221A101.3874.2940.4939.8533.8034.44
CSCOCisco System20190221A2.031.800.260.621.551.18
CSDInvesco S&P20190221ETF87.4042.2043.7343.73-1.53-1.53
CSFVictoryShare20190221ETF8.2611.089.8210.071.261.01
CSFLCenterState20190221A7.267.900.741.857.166.05
CSGPCoStar Group20190221A24.849.414.936.064.483.34
CSGSCSG Systems20190221A17.657.803.834.003.983.80
CSIICardiovascul20190221A26.0712.540.992.9511.559.60
CSIQCanadian Sol20190221A14.8632.898.0514.0224.8418.87
CSLCarlisle Com20190221A11.333.781.662.032.121.75
CSLTCASTLIGHT HE20190221A38.4530.1410.6714.5219.4715.62
CSMProShares La20190221ETF6.355.285.185.350.09-0.07
CSMLIQ Chaikin U20190221ETF20.827.146.486.730.670.41
CSODCornerstone20190221A14.9110.134.136.195.993.94
CSPICSP Inc.20190221A130.2084.9684.9684.960.000.00
CSQCalamos Stra20190221A14.0114.7613.3013.331.461.43
CSSEChicken Soup20190221A203.5487.1867.4867.6919.7019.49
CSTECaesarstone20190221A35.8019.1512.8011.896.367.26
CSTMConstellium20190221A20.7618.1118.989.28-0.848.84
CSTRCapStar Fina20190221A81.6932.2421.5928.8110.653.43
CSUCapital Seni20190221A45.5621.0710.4413.3510.657.73
CSVCarriage Ser20190221A45.2219.8711.2611.678.658.23
CSWCCapital Sout20190221A34.2619.7212.8619.456.860.27
CSWICSW Industri20190221A48.4620.3513.4914.036.866.32
CSXCSX Corporat20190221A1.692.890.921.231.961.66
CTASCintas Corp20190221A7.273.691.561.922.131.77
CTBCooper Tire20190221A13.845.801.651.974.143.82
CTBICommunity Tr20190221A72.0328.3821.1324.437.253.95
CTEKCynergisTek,20190221A125.6497.7757.0057.0040.7740.77
CTGComputer Tas20190221A115.0664.6831.0242.6833.6622.00
CTHRCharles & Co20190221A447.63352.39348.77348.773.623.62
CTIBYunhong CTI20190221A524.64199.06185.66188.5413.4110.52
CTICCTI BioPharm20190221A114.3187.7476.3477.0211.4110.73
CTLCenturyLink,20190221A7.5026.8725.1725.111.721.76
CTLTCATALENT, IN20190221A9.033.390.671.542.721.85
CTMXCytomX Thera20190221A37.1521.6014.1010.537.5011.08
CTOConsolidated20190221A110.8346.0544.9444.231.111.82
CTRAContura Ener20190221A45.2026.2320.2420.105.996.12
CTRCCentric Bran20190221A274.31198.09191.32190.546.767.55
CTRECARTRUST REI20190221A8.444.841.251.573.583.27
CTRMCastor Marit20190221A562.601249.541166.981166.9882.5682.56
CTRNCiti Trends,20190221A51.2416.693.022.9713.6713.72
CTSCTS Corporat20190221A20.617.401.051.746.365.66
CTSHCognizant Te20190221A1.841.940.100.471.831.47
CTSOCytosorbents20190221A42.0423.765.614.7718.1618.99
CTTCATCHMARK TI20190221A16.7612.666.776.655.896.01
CTXRCitius Pharm20190221A240.51221.54191.01199.5330.5322.01
CTXSCitrix Syste20190221A2.702.060.570.671.491.39
CUBCubic Corpor20190221A15.696.702.362.604.354.10
CUBAHerzfeld Car20190221A108.67211.50211.50211.500.000.00
CUBECubeSmart20190221A3.694.723.362.691.362.04
CUBICUSTOMERS BA20190221A17.628.813.894.064.914.75
CUECue Biopharm20190221A86.1341.31-25.92-24.4967.2265.80
CUICUI Global,20190221A413.22163.15149.40148.8013.7514.36
CULPCulp, Inc.20190221A116.0539.0830.9834.938.104.15
CUOContinental20190221A592.55425.94424.15422.261.793.68
CUREDirexion Dai20190221ETF8.245.528.636.46-3.10-0.94
CUROCURO Group H20190221A37.0919.878.369.0711.5010.79
CUTInvesco MSCI20190221ETF22.6510.118.998.991.121.12
CUTRCutera, Inc.20190221A60.4439.519.0115.3030.5024.21
CUZCousins Prop20190221A10.548.583.613.794.974.79
CVACovanta Hold20190221A7.315.602.042.393.563.21
CVBFCVB Financia20190221A7.166.323.973.302.353.03
CVCOCavco Indust20190221A60.6617.147.077.3310.069.81
CVCYCentral Vall20190221A62.4538.9243.5640.26-4.65-1.34
CVECenovus Ener20190221A11.589.784.715.335.064.45
CVEOCIVEO CORPOR20190221A43.6933.6327.3130.186.323.45
CVETCovetrus, In20190221A20.2910.305.897.564.402.74
CVGICommercial V20190221A37.1536.3014.8515.8121.4420.49
CVGWCalavo Growe20190221A33.5810.203.634.146.576.06
CVICVR ENERGY,20190221A18.549.994.886.525.113.47
CVIACovia Holdin20190221A52.2429.8518.5717.3111.2812.54
CVLTCommault Sys20190221A12.9312.658.559.714.102.94
CVLYCodorus Vall20190221A126.64116.52117.23117.23-0.71-0.71
CVMCel-Sci Corp20190221A66.8443.5329.0930.2014.4313.32
CVNACarvana Co.20190221A17.558.332.482.785.845.55
CVRChicago Rive20190221A308.82135.22123.22123.2212.0012.00
CVSCVS HEALTH C20190221A1.782.201.051.301.140.90
CVTICovenant Tra20190221A36.3312.024.1911.127.840.90
CVUCPI Aerostru20190221A79.19135.08134.99134.810.090.27
CVVCVD Equipmen20190221A535.41333.43288.21312.6845.2220.75
CVXChevron Corp20190221A1.611.360.860.800.500.56
CVYInvesco Zack20190221ETF28.1018.2810.1412.018.146.27
CWCurtiss-Wrig20190221A14.557.563.404.874.172.69
CWBSPDR Bloombe20190221ETF1.995.564.165.451.440.15
CWBCCommunity We20190221A77.1453.9933.3433.3420.6520.65
CWBRCohBar, Inc.20190221A207.3167.25-46.52-21.37113.7688.62
CWCOConsolidated20190221A72.2139.4727.9431.1511.538.33
CWEBDirexion Dai20190221ETF57.1327.0120.7224.216.292.80
CWENClearway Ene20190221A13.307.424.164.763.262.66
CWENAClearway Ene20190221A16.0810.908.558.392.352.51
CWHCamping Worl20190221A24.7312.677.007.105.675.57
CWISPDR MSCI AC20190221ETF3.182.600.691.191.911.40
CWKCushman & Wa20190221A23.5813.387.567.535.825.86
CWSAdvisorShare20190221ETF224.3077.6769.8373.087.844.59
CWSTCasella Wast20190221A19.9818.82-0.6510.1719.478.65
CWTCalifornia W20190221A16.747.031.613.185.413.85
CXDCChina XD Pla20190221A364.55287.62321.09321.09-33.47-33.47
CXOCONCHO RESOU20190221A7.113.340.151.223.192.13
CXPCOLUMBIA PRO20190221A5.603.900.821.103.082.80
CXSEWisdomTree T20190221ETF23.7616.4716.0516.210.430.27
CXWCoreCivic, I20190221A9.224.841.662.243.182.61
CYCypress Semi20190221A6.475.521.992.553.532.97
CYANCyanotech Co20190221A612.77272.00282.78282.78-10.78-10.78
CYBWisdomTree20190221ETF35.7343.4341.7443.221.690.21
CYBECyberoptics20190221A105.9588.7956.9963.5931.8025.20
CYBRCyberArk Sof20190221A13.487.534.054.633.482.90
CYCCCyclacel Pha20190221A309.95171.26161.13163.8910.147.37
CYDChina Yuchai20190221A64.6025.3916.5920.578.804.81
CYHCommunity He20190221A23.6818.907.016.9411.8911.96
CYRNCYREN Ltd.20190221A281.37206.7978.5291.04128.27115.75
CYRXCryoPort, In20190221A44.1922.271.966.6020.3115.67
CYTKCytokinetics20190221A20.9724.2517.5219.476.734.79
CZAInvesco Zack20190221ETF26.5312.4012.1912.310.200.08
CZNCCitizens & N20190221A145.3383.2477.9377.935.315.31
CZRCaesars Ente20190221A10.589.771.862.467.927.31
CZWICitizens Com20190221A414.61142.98-54.29-54.29197.27197.27
CZZCosan Limite20190221A11.2320.8216.7916.614.054.24
DDominion Ene20190221A1.601.950.690.891.261.06
DACDanaos Corpo20190221A144.04116.5679.0782.3037.4934.26
DAIOData I/O Cor20190221A72.49106.3080.7885.7625.5220.54
DAKTDaktronics I20190221A29.5227.434.195.5523.2421.90
DALDelta Air Li20190221A2.002.591.141.091.451.49
DALIFirst Trust20190221ETF7.9047.6447.6447.640.000.00
DALTAnfield Capi20190221ETF99.3772.5271.7672.520.760.00
DANDana Incorpo20190221A5.955.380.270.625.104.75
DARDARLING INGR20190221A6.104.441.351.513.092.93
DAREDare Bioscie20190221A312.37147.7993.77115.2554.0232.54
DAUDExchange-Tra20190221ETN20.738.2210.2510.25-2.04-2.04
DAXGlobal X Fun20190221ETF50.1148.1738.5538.559.629.62
DBDeutsche Ban20190221A11.528.794.074.344.714.44
DBAWXtrackers MS20190221ETF14.368.027.657.620.370.40
DBDDiebold Nixd20190221A12.5511.573.224.718.356.85
DBEFXtrackers MS20190221ETF3.282.731.611.911.120.82
DBEMXtrackers MS20190221ETF25.2123.1117.5311.445.5811.67
DBEUXtrackers MS20190221ETF3.643.092.482.670.610.42
DBEZXtrackers MS20190221ETF12.2012.378.5310.373.852.00
DBGRXtrackers MS20190221ETF18.097.24-1.98-1.989.239.23
DBJPXtrackers MS20190221ETF4.702.851.902.010.950.83
DBLVAdvisorShare20190221ETF78.6031.3338.5438.54-7.20-7.20
DBVTDBV Technolo20190221A29.2327.006.3611.5720.6515.43
DBXDropbox, Inc20190221A5.304.46-0.102.224.572.25
DCARDropCar, Inc20190221A355.73276.13243.03251.7633.1024.37
DCHFExchange-Tra20190221ETN18.63
DCIDonaldson Co20190221A10.543.982.221.901.762.08
DCODucommun Inc20190221A67.0235.3621.6722.0913.6913.26
DCOMDime Communi20190221A17.0519.870.800.9519.0618.92
DCPDCP Midstrea20190221A14.585.232.122.713.112.52
DCPHDeciphera Ph20190221A106.6427.7810.2313.3717.5514.41
DDD3D Systems C20190221A9.037.613.063.704.553.92
DDGProshares Sh20190221ETF54.712.0925.0425.04-22.95-22.95
DDIVFirst Trust20190221ETF13.629.499.499.490.000.00
DDLSWisdomTree D20190221ETF50.1013.3813.3813.380.000.00
DDMProShares Ul20190221ETF2.172.100.600.931.491.16
DDSDillards Inc20190221A17.418.723.704.285.034.45
DDWMWisdomTree D20190221ETF18.6910.619.309.301.301.30
DEDeere & Comp20190221A3.973.060.340.932.712.13
DEAEasterly Gov20190221A12.174.293.553.790.750.50
DECKDeckers Outd20190221A16.816.983.273.603.703.37
DEEFXtrackers FT20190221ETF26.138.188.258.18-0.070.00
DEFInvesco Defe20190221ETF35.896.626.146.140.480.48
DEFAiShares Adap20190221ETF19.3942.8291.3542.82-48.520.00
DEIDouglas Emme20190221A4.602.861.391.631.481.23
DELLDell Technol20190221A3.702.220.780.991.441.23
DEMWisdomTree E20190221ETF5.022.562.262.260.300.30
DENNDENNY'S CORP20190221A11.019.71-2.406.6212.113.10
DESWisdomTree U20190221ETF5.916.774.194.492.592.28
DESPDespegar.com20190221A27.8818.726.034.9412.6913.77
DEURExchange-Tra20190221ETN16.373.243.243.240.000.00
DEUSXtrackers Ru20190221ETF10.197.857.508.060.36-0.21
DEWWisdomTree G20190221ETF13.818.734.844.893.893.84
DFEWisdomTree E20190221ETF8.734.594.074.310.520.28
DFENDirexion Dai20190221ETF20.2313.123.754.689.378.44
DFFNDIFFUSION PH20190221A296.92245.49150.35140.7095.15104.80
DFINDonnelley Fi20190221A23.6911.153.003.878.157.27
DFJWisdomTree J20190221ETF10.675.835.145.170.690.66
DFNDReality Shar20190221ETF21.7627.5026.0327.501.470.00
DFNLDavis Select20190221ETF33.2234.1934.1934.190.000.00
DFSDiscover Fin20190221A2.451.860.320.851.471.01
DGDollar Gener20190221A4.062.381.841.950.540.43
DGAZVelocityShar20190221ETN12.999.562.844.466.735.11
DGBPExchange-Tra20190221ETN15.2718.3411.6218.346.720.00
DGICADonegal Grou20190221A91.2647.0444.5144.962.542.09
DGICBDonegal Grou20190221A1358.46
DGIIDigi Interna20190221A19.1920.7510.0810.2710.6710.47
DGLDVelocityShar20190221ETF4.273.41-0.42-0.073.843.48
DGLYDigital Ally20190221A162.05105.9074.6277.9331.2827.97
DGPDB Gold Doub20190221ETN47.52102.9072.9477.2329.9625.67
DGREWisdomTree T20190221ETF48.0917.5418.5117.54-0.970.00
DGROiShares Core20190221ETF2.824.221.221.513.012.73
DGRSWisdomTree T20190221ETF23.3814.6614.9715.47-0.31-0.81
DGRWWisdomTree T20190221ETF2.953.602.041.861.561.74
DGSWisdomTree E20190221ETF10.386.493.422.893.073.60
DGTSPDR Global20190221ETF13.848.027.827.260.200.76
DGXQuest Diagno20190221A6.222.68-0.481.003.171.68
DGZDB Gold Shor20190221ETN63.1849.7749.9849.98-0.21-0.21
DHID.R. Horton20190221A2.772.550.611.161.941.39
DHILDiamond Hill20190221A170.93106.0280.4180.7125.6025.29
DHRDanaher Corp20190221A2.741.290.900.770.400.52
DHSWisdomTree U20190221ETF8.103.373.183.290.190.08
DHTDHT HOLDINGS20190221A23.9020.648.248.6512.3811.98
DHXDHI Group, I20190221A70.3960.8854.3955.496.495.39
DIASPDR Dow Jon20190221ETF0.780.590.100.090.490.50
DIALColumbia Div20190221ETF41.2520.0220.0220.020.000.00
DIGProShares Ul20190221ETF6.434.121.342.742.781.38
DIMWisdomTree I20190221ETF20.4613.3312.7713.240.560.09
DINDine Brands20190221A26.8615.628.209.977.425.65
DINTDavis Select20190221ETF29.7812.5312.6012.60-0.07-0.07
DIODDiodes Inc20190221A14.927.130.060.807.076.33
DISThe Walt Dis20190221A1.281.691.391.290.300.41
DISCADiscovery, I20190221A3.924.240.891.443.212.80
DISCBDiscovery, I20190221A1454.821283.251283.251283.250.000.00
DISCKDiscovery, I20190221A4.034.520.390.754.143.77
DISHDISH Network20190221A4.577.662.733.064.944.61
DIVGlobal X Sup20190221ETF9.5115.68-0.276.7815.958.90
DIVAAGFiQ Hedged20190221ETF88.60156.2890.63139.8965.6516.39
DIVBiShares U.S.20190221ETF17.829.7712.2112.02-2.44-2.26
DIVCC-Tracks Exc20190221ETN455.00
DIVOAmplify CWP20190221ETF37.33253.70-65.78253.70319.470.00
DIVYReality Shar20190221ETF157.5331.9327.2227.224.714.71
DJCIETRACS Linke20190221ETN33.3541.6441.6441.640.000.00
DJDInvesco Dow20190221ETF21.5611.109.1910.111.900.98
DJPiPath Bloomb20190221ETN4.434.613.183.781.430.83
DJPYExchange-Tra20190221ETN17.7749.6949.6949.690.000.00
DKDelek US Hol20190221A8.478.193.083.605.124.59
DKLDELEK LOGIST20190221A62.6431.9822.8724.739.127.25
DKSDick's Sport20190221A5.262.970.460.622.512.35
DLADelta Appare20190221A134.1965.9765.7164.820.261.15
DLBDolby Labora20190221A5.702.590.550.592.042.00
DLBRVelocityShar20190221ETN112.1710.4610.4610.460.000.00
DLHCDLH Holdings20190221A220.54183.12137.83140.7145.2942.41
DLNWisdomTree U20190221ETF2.602.400.830.991.571.41
DLNGDYNAGAS LNG20190221A55.2042.8131.8430.3010.9612.51
DLPHDelphi Techn20190221A24.1910.953.465.247.485.71
DLPNDolphin Ente20190221A147.94202.18192.78192.789.409.40
DLRDigital Real20190221A3.882.200.750.901.451.30
DLSWisdomTree I20190221ETF7.989.486.957.772.531.72
DLTHDuluth Holdi20190221A47.0018.63-4.86-2.8023.4821.42
DLTRDollar Tree20190221A3.793.270.590.642.692.63
DLXDeluxe Corpo20190221A18.547.673.003.244.674.43
DMACDiaMedica Th20190221A369.19337.76222.88223.42114.88114.34
DMLPDorchester M20190221A76.6144.5932.8048.0511.79-3.45
DMPIDelMar Pharm20190221A168.95133.91130.64131.833.272.07
DMRCDigimarc Cor20190221A87.8655.8441.5741.9914.2713.84
DMRIDeltaShares20190221ETF114.523.653.653.650.000.00
DMRLDeltaShares20190221ETF36.9360.9965.8465.84-4.85-4.85
DMRMDeltaShares20190221ETF16.2713.638.6711.084.962.55
DMRSDeltaShares20190221ETF46.841.131.131.130.000.00
DNJRGolden Bull20190221A1203.45784.12784.12784.120.000.00
DNKNDunkin' Bran20190221A6.724.972.772.932.202.04
DNLWisdomTree G20190221ETF12.996.906.316.140.600.77
DNLIDenali Thera20190221A50.0378.357.2963.1171.0615.24
DNNDenison Mine20190221A47.6546.7042.6639.664.047.04
DNOWNOW INC.20190221A10.038.062.342.355.725.72
DNRDenbury Reso20190221A46.4237.6323.0425.0514.5912.59
DODiamond Offs20190221A9.577.964.034.203.923.76
DOCPHYSICIANS R20190221A5.505.710.991.374.724.34
DOCUDocuSign, In20190221A8.637.090.505.296.591.80
DOGProShares Sh20190221ETF1.811.710.580.491.131.22
DOGZDogness (Int20190221A221.88263.66151.67151.67111.99111.99
DOLWisdomTree I20190221ETF11.886.896.215.810.671.07
DOMODomo, Inc. C20190221A45.2020.4511.4613.338.997.13
DONWisdomTree U20190221ETF3.794.611.253.813.360.80
DOOWisdomTree i20190221ETF14.5024.0214.3514.359.669.66
DOOOBRP Inc. Com20190221A22.7013.312.354.8710.968.44
DOORMASONITE INT20190221A30.098.895.135.593.763.30
DORMDorman Produ20190221A37.0113.526.016.857.516.67
DOVDover Corpor20190221A4.372.890.891.132.001.76
DOXAmdocs Limit20190221A3.361.83-0.100.181.931.65
DPSTDirexion Dai20190221ETF20.2310.637.508.023.132.61
DPWDPW Holdings20190221A69.8195.6177.0877.9318.5317.68
DPZDomino's Piz20190221A11.306.282.993.623.292.65
DRADDigirad Corp20190221A311.20325.90290.54290.4135.3635.50
DREDuke Realty20190221A3.453.131.852.081.291.08
DRHDiamondRock20190221A9.217.614.054.273.563.32
DRIDarden Resta20190221A4.293.721.031.262.692.46
DRIODarioHealth20190221A452.54257.45260.23259.79-2.79-2.35
DRIPDirexion Dai20190221ETF10.358.664.114.594.544.06
DRIVGlobal X Aut20190221ETF31.0828.9622.4522.796.516.17
DRNDirexion Dai20190221ETF59.0252.8843.1345.879.757.00
DRNADicerna Phar20190221A36.2922.00-4.610.6926.6121.31
DRQDril-Quip, I20190221A20.188.092.816.275.281.82
DRRMarket Vecto20190221ETN355.50351.37351.37351.370.000.00
DRRXDurect Corp20190221A88.0689.6687.9186.551.753.11
DRSKAptus Define20190221ETF12.8513.9312.6012.721.331.21
DRVDirexion Dai20190221ETF32.7021.5414.7016.686.844.86
DRWWisdomTree G20190221ETF16.7515.870.600.5015.2815.38
DSDrive Shack20190221A35.8023.6916.0820.187.603.50
DSEDuff & Phelp20190221A25.6917.3710.3712.987.024.42
DSGXDescartes Sy20190221A8.214.231.311.202.913.03
DSIiShares MSCI20190221ETF3.365.904.824.851.081.05
DSKEDaseke, Inc.20190221A41.7826.069.859.2516.2216.82
DSLVVelocityShar20190221ETF12.907.603.154.724.452.88
DSPGDSP Group In20190221A21.667.450.220.627.236.84
DSSDocument Sec20190221A171.60178.40139.86123.5538.5454.84
DSTLDistillate U20190221ETF11.7410.2010.2410.22-0.04-0.03
DSWLDeswell Indu20190221A87.6499.2699.2699.260.000.00
DSXDiana Shippi20190221A45.6831.6820.9421.3910.7510.30
DTDWisdomTree U20190221ETF8.6811.4210.3711.211.050.74
DTEDTE Energy C20190221A3.1310.489.628.670.861.82
DTEADAVIDsTEA In20190221A125.69103.5366.0985.6237.4417.91
DTECALPS Disrupt20190221ETF57.9848.2241.8646.516.371.72
DTHWisdomTree I20190221ETF13.606.566.466.170.090.39
DTNWisdomTree U20190221ETF14.749.33-0.89-0.9210.2210.25
DTODB Crude Oil20190221ETN203.4178.1679.0179.01-0.85-0.85
DTSSDatasea Inc.20190221A478.67782.93632.94721.55150.0061.39
DTUSiPath US Tre20190221ETF781.92750.25764.52767.30-14.27-17.05
DUGProShares Ul20190221ETF8.395.422.013.033.412.39
DUKDuke Energy20190221A1.701.780.900.620.881.15
DURAVanEck Vecto20190221ETF7.573.790.260.263.533.53
DUSADavis Select20190221ETF24.9714.0713.7113.710.360.36
DUSLDirexion Dai20190221ETF37.0321.6318.4520.483.181.16
DUSTDirexion Dai20190221ETF7.375.892.112.673.783.22
DVADaVita Inc.20190221A4.252.350.250.392.101.96
DVAXDynavax Tech20190221A32.0817.4616.1617.991.30-0.53
DVDDover Motors20190221A70.7226.9226.9226.920.000.00
DVLUFirst Trust20190221ETF42.3222.2322.2322.230.000.00
DVNDevon Energy20190221A3.483.281.281.312.001.98
DVOLFirst Trust20190221ETF18.776.226.226.220.000.00
DVPDeep Value E20190221ETF16.334.283.313.690.970.59
DVYiShares Sele20190221ETF1.631.481.881.59-0.41-0.12
DVYAiShares Asia20190221ETF28.673.593.593.590.000.00
DVYEiShares Emer20190221ETF7.257.902.050.385.857.52
DWASInvesco DWA20190221ETF15.2513.5712.4812.571.090.99
DWATArrow Invest20190221ETF149.7659.1859.1859.180.000.00
DWFISPDR Dorsey20190221ETF4.535.655.655.650.000.00
DWLDDavis Select20190221ETF27.1043.1745.4945.60-2.33-2.43
DWMWisdomTree I20190221ETF12.849.669.799.67-0.130.00
DWMCAdvisorShare20190221ETF98.7810.4114.9814.98-4.56-4.56
DWMFWisdomTree I20190221ETF26.7110.7310.7310.730.000.00
DWPPFirst Trust20190221ETF41.9222.8922.8622.890.020.00
DWSHAdvisorShare20190221ETF44.8017.9112.0615.635.852.28
DWSNDawson Geoph20190221A264.6362.6354.4453.308.199.32
DWXSPDR S&P Int20190221ETF4.413.823.073.340.750.48
DXDynex Capita20190221A16.6712.2710.1610.292.111.99
DXCDXC Technolo20190221A3.622.030.701.831.340.21
DXCMDexCom, Inc.20190221A9.435.032.322.742.722.30
DXDProShares Ul20190221ETF3.503.181.211.511.971.67
DXGEWisdomTree G20190221ETF16.4011.0611.0611.180.00-0.11
DXJWisdomTree J20190221ETF1.982.061.571.510.490.57
DXJSWisdomTree J20190221ETF22.6813.8112.9113.410.910.41
DXLGDestination20190221A138.4766.6933.1245.2433.5721.45
DXPEDXP Enterpri20190221A49.4819.612.493.0417.1116.56
DXYNDixie Group20190221A154.24101.4497.23101.174.210.27
DYDycom Indust20190221A22.8610.015.756.354.263.66
DYLSWisdomTree D20190221ETF9.717.976.767.091.210.88
DYNTDynatronics20190221A231.00212.05111.86111.86100.20100.20
DZKDirexion Dai20190221ETF75.3848.5531.9649.9916.59-1.45
DZSIDASAN Zhone20190221A246.00143.14115.43115.7227.7127.42
DZZDB Gold Doub20190221ETN62.188.038.038.030.000.00
EAElectronic A20190221A3.272.742.181.120.561.62
EAFGrafTech Int20190221A21.8812.753.264.899.547.90
EAGGiShares ESG20190221ETF5.8412.5811.7111.710.870.87
EARNELLINGTON RE20190221A22.0612.835.727.577.115.26
EARSAuris Medica20190221A53.5556.4353.8152.272.624.16
EASGXtrackers MS20190221ETF19.9419.1119.1119.110.000.00
EASIAmplify EASI20190221ETF24.3219.0417.3917.391.651.65
EASTEASTSIDE DIS20190221A134.40118.1681.3183.8936.8534.26
EATBrinker Inte20190221A9.869.133.425.655.723.48
EBEventbrite,20190221A55.1232.9117.8413.3515.0819.56
EBAYeBay Inc20190221A2.774.50-0.410.534.912.27
EBFEnnis, Inc.20190221A20.578.949.707.08-0.761.86
EBIXEbix Inc20190221A24.159.462.723.386.746.08
EBIZGlobal X E-c20190221ETF34.5036.7238.7037.95-1.99-1.23
EBMTEagle Bancor20190221A215.7059.9249.9058.6910.021.23
EBNDSPDR Bloombe20190221ETF4.943.733.233.460.500.27
EBSEmergent Bio20190221A21.8311.042.635.278.405.76
EBSBMeridian Ban20190221A14.1226.419.3314.8517.0811.56
EBTCEnterprise B20190221A271.3945.8136.9033.328.9112.49
ECHiShares MSCI20190221ETF3.822.66-0.060.782.721.88
ECHOEcho Global20190221A22.0531.303.514.4627.7926.85
ECLEcolab, Inc.20190221A3.462.840.190.512.652.34
ECNSiShares MSCI20190221ETF85.0941.6441.0640.970.570.67
ECOLUS Ecology,20190221A37.3031.147.9913.3323.1517.81
ECOMCHANNELADVIS20190221A33.8916.02-2.022.0518.0413.97
ECONColumbia Eme20190221ETF8.6710.034.173.745.876.30
ECORelectroCore,20190221A123.6079.5849.8453.8329.7425.75
ECPGEncore Capit20190221A24.8911.812.40-6.879.4218.68
ECTECA Marcellu20190221A162.58143.56119.10121.4724.4622.10
EDConsolidated20190221A3.382.131.321.270.810.86
EDCDirexion Dai20190221ETF6.794.201.872.222.341.98
EDENiShares MSCI20190221ETF43.4920.210.220.2219.9919.99
EDITEditas Medic20190221A23.0616.125.494.3110.6311.81
EDIVSPDR S&P Eme20190221ETF16.4511.0410.3710.510.670.53
EDNTEdison Natio20190221A153.78169.87138.42153.0631.4516.81
EDOGALPS Emergin20190221ETF44.3430.8630.6530.650.210.21
EDOWFirst Trust20190221ETF18.318.787.997.990.790.79
EDRYEuroDry Ltd.20190221A479.08301.79292.22301.419.570.38
EDUCEducational20190221A175.11156.84140.01142.0216.8314.82
EDVVanguard Wor20190221ETF5.312.661.341.501.321.16
EDZDirexion Dai20190221ETF5.043.021.371.151.651.87
EEEl Paso Elec20190221A14.345.061.762.503.302.56
EEFTEuronet Worl20190221A11.985.491.271.654.223.83
EEHELEMENTS Lin20190221ETN473.45950.59945.55945.555.055.05
EELVInvesco S&P20190221ETF24.0012.4611.6811.610.780.85
EEMiShares MSCI20190221ETF2.362.931.541.931.391.00
EEMAiShares MSCI20190221ETF25.3326.2311.7325.0014.501.23
EEMDAAM S&P Emer20190221ETF71.8452.0152.0152.010.000.00
EEMOInvesco S&P20190221ETF75.2366.1266.1266.120.000.00
EEMSiShares MSCI20190221ETF19.608.527.657.880.860.64
EEMViShares Edge20190221ETF2.351.921.341.340.570.57
EESWisdomTree U20190221ETF9.7312.126.947.705.184.42
EETProShares Ul20190221ETF61.8117.9915.7816.692.211.30
EEVProShares Tr20190221ETF7.4910.065.107.444.962.62
EEXEmerald Hold20190221A30.3114.097.368.386.745.71
EFAiShares MSCI20190221ETF1.582.341.711.780.620.56
EFADProShares MS20190221ETF26.1517.3116.3516.460.950.85
EFASGlobal X MSC20190221ETF62.6774.8969.3527.485.54-0.03
EFAViShares Edge20190221ETF1.452.401.912.010.490.39
EFAXSPDR MSCI EA20190221ETF36.7721.2418.9721.242.270.00
EFCEllington Fi20190221A16.6212.466.345.436.127.13
EFGiShares MSCI20190221ETF4.444.554.194.180.360.37
EFNLiShares MSCI20190221ETF74.8034.1334.0334.030.100.10
EFOProShares Ul20190221ETF62.0351.7245.7648.145.963.58
EFOIEnergy Focus20190221A419.68484.87475.87479.629.005.25
EFSCEnterprise F20190221A22.009.702.232.927.476.78
EFUProShares Tr20190221ETF40.7039.3039.3039.300.000.00
EFViShares MSCI20190221ETF2.082.191.161.521.030.67
EFXEquifax, Inc20190221A11.405.963.263.842.702.12
EFZProShares Tr20190221ETF7.269.788.769.311.020.47
EGANeGain Corpor20190221A36.3328.9515.4314.0513.5214.90
EGBNEagle Bancor20190221A14.425.802.092.803.713.01
EGHT8x8, Inc. Co20190221A10.605.732.803.492.932.25
EGLEEagle Bulk S20190221A30.0753.1528.0631.8725.0921.27
EGOEldorado Gol20190221A24.0221.906.439.3915.4712.50
EGOVNIC Inc20190221A10.6029.833.157.7626.6922.07
EGPEastGroup Pr20190221A17.346.063.794.062.272.01
EGPTVanEck Vecto20190221ETF171.29180.1278.9779.35101.14100.76
EGRXEagle Pharma20190221A33.2714.376.237.968.146.41
EGYVaalco Energ20190221A53.3646.4724.9625.1221.5121.35
EHCEncompass He20190221A8.413.531.281.842.251.70
EHTHeHealth, Inc20190221A26.2117.1215.7216.011.401.11
EIDOiShares MSCI20190221ETF3.863.220.010.863.202.35
EIDXEidos Therap20190221A343.54196.29176.29188.6620.007.64
EIGEmployers Ho20190221A49.8016.0411.0811.514.964.54
EIGIEndurance In20190221A26.3035.3227.5329.997.785.33
EIGREiger BioPha20190221A40.7724.704.576.1120.1318.59
EIRLiShares MSCI20190221ETF28.3217.0817.0817.080.000.00
EISiShares MSCI20190221ETF30.7439.8943.0436.98-3.162.90
EIXEdison Inter20190221A3.512.681.331.281.351.40
EKARIdeanomics N20190221ETF28.1046.0646.0646.060.000.00
EKSOEkso Bionics20190221A77.7378.5137.5537.9840.9640.53
ELThe Estee La20190221A3.002.480.430.422.052.06
ELANElanco Anima20190221A4.6327.2327.2526.90-0.020.33
ELDWisdomTree E20190221ETF34.0118.3021.9020.30-3.60-2.00
ELFe.l.f. Beaut20190221A20.2010.905.955.914.954.99
ELGXEndologix In20190221A49.7268.5749.7152.4718.873.80
ELLOEllomay Capi20190221A700.10138.8543.6143.1795.2495.68
ELMDElectromed,20190221A361.92236.16223.66223.6712.5012.49
ELOXEloxx Pharma20190221A317.73104.9993.5694.0211.4310.97
ELSEquity Lifes20190221A7.794.142.362.251.771.89
ELSEElectro-Sens20190221A639.84673.02599.23627.9173.7945.11
ELTKEltek Ltd20190221A743.93394.32394.32394.320.000.00
ELVTElevate Cred20190221A49.4223.9712.628.6411.3515.33
ELYCallaway Gol20190221A8.926.352.343.664.022.70
EMAGVanEck Vecto20190221ETF110.66101.58101.58101.580.000.00
EMANeMagin Corpo20190221A99.4562.7964.4659.46-1.663.33
EMBiShares J.P.20190221ETF1.021.11-0.04-0.271.161.38
EMBHiShares Inte20190221ETF34.1224.6424.3324.640.320.00
EMCBWisdomTree E20190221ETF75.6245.6945.6945.690.000.00
EMCFEmclaire Fin20190221A593.84416.68415.04416.681.640.00
EMCGWisdomTree E20190221ETF46.9214.858.968.965.895.89
EMDVProShares MS20190221ETF37.6014.7214.7314.73-0.01-0.01
EMEEMCOR Group,20190221A17.266.932.703.574.233.36
EMFMGlobal X MSC20190221ETF41.2414.3214.3214.320.000.00
EMGFiShares Edge20190221ETF18.3514.1113.5813.690.530.43
EMHYiShares J.P.20190221ETF6.944.751.300.693.464.07
EMIFiShares Emer20190221ETF78.3643.9743.9743.970.000.00
EMIHXtrackers Em20190221ETF110.8920.7920.7920.790.000.00
EMKREmcore Corp20190221A58.9942.9425.78-4.5817.1647.53
EMLEastern Comp20190221A357.71149.25149.25149.250.000.00
EMLCVanEck Vecto20190221ETF2.932.100.891.381.210.71
EMLPFirst Trust20190221ETF4.243.542.562.160.981.37
EMMFWisdomTree E20190221ETF20.4015.627.618.348.027.28
EMMSEmmis Commun20190221A132.92137.30199.84199.84-62.54-62.54
EMNEastman Chem20190221A5.572.890.781.012.111.88
EMPEntergy Miss20190221A40.2436.2935.2935.291.001.00
EMQQEMQQ The Eme20190221ETF13.758.443.944.824.503.62
EMREmerson Elec20190221A1.791.501.112.290.39-0.79
EMSGXtrackers MS20190221ETF48.25
EMSHProShares Sh20190221ETF36.7832.8831.2131.211.671.67
EMTLSPDR DoubleL20190221ETF32.6520.4919.3419.341.141.14
EMTYProShares De20190221ETF12.0919.2729.4719.27-10.200.00
EMXEMX Royalty20190221A83.0585.9183.4472.502.4713.40
EMXCiShares MSCI20190221ETF42.2316.6616.1216.120.540.54
ENBEnbridge, In20190221A2.742.260.600.921.661.34
ENBLENABLE MIDST20190221A11.599.504.615.494.894.02
ENDPEndo Interna20190221A10.679.681.801.927.887.76
ENFRAlerian Ener20190221ETF49.5216.6817.5116.35-0.830.33
ENGENGlobal Cor20190221A1127.79743.52743.49743.520.020.00
ENLCENLINK MIDST20190221A9.2510.806.987.103.813.70
ENOBEnochian Bio20190221A204.7061.6751.3651.3210.3110.35
ENORiShares MSCI20190221ETF71.4280.2980.2980.290.000.00
ENPHEnphase Ener20190221A14.1416.006.057.319.988.72
ENREnergizer Ho20190221A8.014.430.991.583.442.85
ENSEnerSys, Inc20190221A9.755.082.032.133.052.95
ENSGThe Ensign G20190221A20.807.962.763.525.204.44
ENSVEnservco Cor20190221A317.39335.06395.03409.84-59.97-74.78
ENTGlobal Eagle20190221A65.1843.098.6611.9534.4331.14
ENTAEnanta Pharm20190221A46.7417.295.688.9311.618.36
ENTGEntegris Inc20190221A5.413.041.451.341.591.70
ENTRERShares Ent20190221ETF25.7220.4820.4820.480.000.00
ENTXEntera Bio L20190221A564.74462.11354.38359.30107.73102.81
ENVENVESTNET, I20190221A22.728.135.625.752.512.37
ENVAEnova Intern20190221A18.987.883.612.644.275.23
ENZEnzo Biochem20190221A66.1341.1821.0524.2320.1316.95
ENZLiShares Trus20190221ETF36.0790.0782.7189.877.360.20
EOGEOG Resource20190221A2.762.461.080.851.391.61
EOLSEvolus, Inc.20190221A53.0630.9515.3520.3515.6010.60
EPAMEPAM SYSTEMS20190221A14.286.101.872.574.233.53
EPAYBottomline T20190221A20.6211.254.611.296.649.96
EPCEdgewell Per20190221A9.363.940.411.263.532.68
EPDEnterprise P20190221A3.603.750.411.083.342.67
EPHEiShares MSCI20190221ETF5.873.640.971.932.671.71
EPIWisdomTree I20190221ETF4.283.371.081.212.292.15
EPIXESSA Pharma20190221A338.89176.85180.78184.71-3.94-7.86
EPMEvolution Pe20190221A30.5524.6511.5211.3713.1313.28
EPOLiShares MSCI20190221ETF4.483.750.691.303.072.44
EPPiShares MSCI20190221ETF3.973.152.201.840.951.30
EPREPR Properti20190221A8.173.861.831.952.021.90
EPRFInnovator S&20190221ETF19.3812.1512.3012.30-0.16-0.16
EPRTEssential Pr20190221A36.489.247.336.271.902.96
EPSWisdomTree U20190221ETF18.628.467.888.520.58-0.06
EPUiShares MSCI20190221ETF13.8911.2010.599.620.611.57
EPVProShares Ul20190221ETF15.1919.2015.0317.434.171.77
EPZMEpizyme, Inc20190221A27.3324.838.4716.7816.368.05
EQEquillium, I20190221A151.95122.2973.7285.6848.5736.61
EQALInvesco Russ20190221ETF10.887.316.436.480.870.83
EQBKEquity Bancs20190221A38.7867.8580.3979.56-12.54-11.71
EQCEquity Commo20190221A8.623.982.092.261.891.72
EQHEquitable Ho20190221A6.004.491.142.223.352.27
EQIXEquinix, Inc20190221A8.874.051.321.772.722.28
EQLALPS Equal S20190221ETF10.309.619.739.65-0.12-0.04
EQMEQM Midstrea20190221A13.176.8214.7514.22-7.93-7.40
EQREquity Resid20190221A3.291.800.550.821.250.98
EQRRProShares Eq20190221ETF30.995.3629.3226.83-23.96-21.47
EQSEquus Total20190221A358.52350.06350.06350.060.000.00
EQTEQT CORP20190221A6.345.370.851.254.524.13
EQWLInvesco S&P20190221ETF29.187.007.007.000.000.00
ERAERA GROUP IN20190221A73.7835.858.329.4127.5326.44
ERFEnerplus Cor20190221A11.979.572.973.836.595.74
ERIEldorado Res20190221A16.648.034.315.603.722.43
ERIEErie Indemni20190221A57.2629.0919.4421.719.447.38
ERIIEnergy Recov20190221A19.7122.118.5710.4513.5411.67
ERMEquityCompas20190221ETF37.9946.8238.4138.418.428.42
EROSEROS INTERNA20190221A27.2717.932.657.4215.2910.51
ERSXERShares Non20190221ETF26.5715.1310.5910.594.544.54
ERUSiShares MSCI20190221ETF3.675.660.611.125.064.58
ERXDirexion Dai20190221ETF4.724.641.631.803.022.85
ERYDirexion Dai20190221ETF7.745.383.753.511.631.87
ESEversource E20190221A3.093.720.480.643.253.08
ESBKElmira Savin20190221A251.16204.16204.16204.160.000.00
ESCAEscalade Inc20190221A133.2597.6176.0576.2921.5621.32
ESEESCO Technol20190221A25.9613.967.708.426.255.54
ESEAEuroseas Ltd20190221A338.54329.04227.50227.50101.54101.54
ESGFlexShares T20190221ETF6.1318.4017.4218.400.980.00
ESGDiShares Trus20190221ETF9.977.496.097.061.400.44
ESGEiShares, Inc20190221ETF17.348.708.718.79-0.01-0.09
ESGGFlexShares S20190221ETF41.5037.6937.6937.690.000.00
ESGNColumbia Sus20190221ETF115.9164.0228.6446.8235.3817.20
ESGREnstar Group20190221A75.4628.9916.0417.7812.9511.21
ESGSColumbia Sus20190221ETF44.2343.7243.7243.720.000.00
ESGUiShares Trus20190221ETF7.634.434.163.960.270.47
ESGVVanguard ESG20190221ETF5.985.425.475.05-0.050.36
ESIElement Solu20190221A10.9411.089.749.651.341.45
ESLTElbit System20190221A35.4032.5417.0029.5015.543.04
ESMLiShares ESG20190221ETF17.6713.7812.8312.990.950.79
ESNTEssent Group20190221A9.593.751.391.782.351.97
ESPEspey Mfg. &20190221A278.43106.1730.0830.0876.0976.09
ESPOVanEck Vecto20190221ETF5.764.081.551.552.532.53
ESPREsperion The20190221A36.1715.797.487.268.328.53
ESQEsquire Fina20190221A623.80261.14220.95253.3640.197.78
ESRTEMPIRE STATE20190221A16.0018.382.722.9615.8115.56
ESSEssex Proper20190221A8.804.521.441.423.083.10
ESSAESSA Bancorp20190221A170.41128.14120.45120.537.697.61
ESTAEstablishmen20190221A86.6158.7057.5357.481.171.22
ESTCElastic N.V.20190221A58.0320.2413.6914.026.566.22
ESTEEarthstone E20190221A35.4215.506.926.978.588.53
ESXBCommunity Ba20190221A119.7947.4436.2540.0311.187.41
ETEnergy Trans20190221A6.519.846.156.613.703.24
ETFCE*Trade Fina20190221A2.732.811.541.661.271.15
ETHEthan Allen20190221A17.399.763.122.836.636.92
ETHOETF Managers20190221ETF44.5539.0641.8342.32-2.77-3.26
ETMEntercom Com20190221A13.609.002.923.366.055.62
ETNEaton Corpor20190221A2.121.890.670.831.221.06
ETONEton Pharmac20190221A306.94183.00180.90181.602.091.39
ETREntergy Corp20190221A3.074.423.313.541.100.88
ETRNEquitrans Mi20190221A8.984.056.8612.96-2.80-8.91
ETSYEtsy, Inc.20190221A7.276.812.984.103.832.71
ETTXEntasis Ther20190221A319.5151.5624.5324.5327.0327.03
EUDGWisdomTree E20190221ETF25.3511.6711.6711.670.000.00
EUDVProShares MS20190221ETF40.1950.0650.0650.060.000.00
EUFNiShares MSCI20190221ETF5.594.242.903.201.341.04
EUMProShares Tr20190221ETF5.345.221.972.153.263.08
EUMViShares Edge20190221ETF17.2612.768.6911.404.071.36
EURLDirexion Dai20190221ETF10.938.866.346.342.522.52
EURNEURONAV NV20190221A13.7610.994.465.276.535.72
EURZXtrackers Eu20190221ETF87.5042.3842.5042.38-0.120.00
EUSAiShares MSCI20190221ETF5.685.42-0.302.605.722.82
EUSCWisdomTree E20190221ETF14.845.884.634.631.241.24
EVEaton Vance20190221A4.733.250.841.102.412.15
EVAEnviva Partn20190221A35.1119.6412.2213.097.426.55
EVBGEverbridge,20190221A23.3138.8511.7931.1427.057.71
EVBNEvans Bancor20190221A174.93114.7882.5681.3732.2233.40
EVCEntravision20190221A32.7123.0513.0815.429.977.59
EVEREverQuote, I20190221A277.95155.1850.8781.09104.3074.08
EVFMEvofem Biosc20190221A268.07310.33163.58181.04146.74129.29
EVGNEVOGENE LTD.20190221A368.41354.31354.31354.310.000.00
EVHEvolent Heal20190221A14.2943.9239.5241.774.602.28
EVIEVI Industri20190221A249.57165.82165.55158.940.276.87
EVKEver-Glory I20190221A561.11420.55420.55420.550.000.00
EVLOEvelo Biosci20190221A278.49105.1955.3051.2449.8953.96
EVOKEvoke Pharma20190221A212.20242.67184.78203.1057.8939.58
EVOLEvolving Sys20190221A512.35298.12288.68288.689.449.44
EVOPEVO Payments20190221A41.6221.826.8010.9615.0210.86
EVREvercore Inc20190221A13.468.353.783.894.574.46
EVRGEvergy, Inc.20190221A4.775.461.271.844.193.62
EVRIEveri Holdin20190221A15.6313.614.665.208.968.42
EVTCEVERTEC, INC20190221A14.7517.544.40-5.4213.1422.97
EVXVanEck Vecto20190221ETF20.8035.4435.4935.44-0.050.00
EWEdwards Life20190221A5.794.361.051.563.322.80
EWAiShares MSCI20190221ETF4.7511.226.689.904.561.36
EWBCEast-West Ba20190221A7.3018.953.324.1015.6214.85
EWCiShares MSCI20190221ETF3.703.290.450.612.842.68
EWCOInvesco Exch20190221ETF23.6817.4016.9016.760.500.64
EWDiShares MSCI20190221ETF3.373.131.371.591.761.55
EWGiShares MSCI20190221ETF3.713.402.212.391.211.03
EWGSiShares MSCI20190221ETF35.4016.0516.0516.050.000.00
EWHiShares MSCI20190221ETF3.893.361.221.612.141.75
EWIiShares MSCI20190221ETF3.773.231.581.851.651.39
EWJiShares MSCI20190221ETF1.831.660.100.451.561.21
EWKiShares MSCI20190221ETF24.6510.888.5811.172.30-0.29
EWLiShares MSCI20190221ETF2.932.451.141.361.311.09
EWMiShares MSCI20190221ETF3.254.794.113.280.701.52
EWMCInvesco S&P20190221ETF24.4820.0219.8715.970.164.06
EWNiShares MSCI20190221ETF4.013.373.063.180.310.18
EWOiShares MSCI20190221ETF34.6524.0920.5520.553.543.54
EWPiShares MSCI20190221ETF3.532.960.520.812.442.15
EWQiShares MSCI20190221ETF3.474.773.473.831.300.94
EWREInvesco S&P20190221ETF19.3518.1118.1018.090.010.02
EWSiShares MSCI20190221ETF4.373.882.162.371.711.50
EWSCInvesco S&P20190221ETF45.376.466.466.460.000.00
EWTiShares MSCI20190221ETF3.002.390.921.211.461.17
EWUiShares MSCI20190221ETF3.092.560.881.151.681.41
EWVProShares Tr20190221ETF46.84111.64104.89105.126.756.52
EWWiShares MSCI20190221ETF2.302.380.820.911.561.47
EWXSPDR S&P Eme20190221ETF8.735.564.254.251.311.31
EWYiShares MSCI20190221ETF1.571.310.410.530.900.78
EWZiShares MSCI20190221ETF2.315.483.844.191.651.30
EWZSiShares MSCI20190221ETF42.7325.8215.7822.6510.043.17
EXASExact Scienc20190221A13.359.452.625.776.833.68
EXCExelon Corpo20190221A2.091.901.200.850.691.05
EXELExelixis Inc20190221A5.326.40-1.640.818.055.60
EXFOEXFO INC.20190221A54.1785.6883.2384.882.450.80
EXIiShares Glob20190221ETF26.9918.4617.3717.511.090.94
EXKEndeavour Si20190221A40.7934.3713.5215.3920.7918.92
EXLSExlService H20190221A26.1110.596.245.954.364.64
EXPEagle Materi20190221A7.794.152.472.361.681.79
EXPDExpeditors I20190221A3.481.85-0.100.211.951.64
EXPEExpedia Grou20190221A4.592.891.551.351.341.54
EXPIeXp World Ho20190221A84.0642.9514.5016.9128.4526.04
EXPOExponent Inc20190221A20.8011.7711.0911.700.680.07
EXPRExpress, Inc20190221A19.7116.455.647.1710.799.26
EXRExtra Space20190221A9.938.964.485.354.483.62
EXTNExterran Cor20190221A28.3222.259.2018.4813.043.77
EXTRExtreme Netw20190221A12.2513.893.272.6710.6711.28
EYENational Vis20190221A24.2911.264.448.176.823.09
EYEGEyegate Phar20190221A133.01134.49131.90132.402.592.08
EYENEyenovia, In20190221A174.74126.2792.01102.5434.2623.72
EYESSecond Sight20190221A131.1884.5756.7365.8827.8418.69
EYLDCambria Emer20190221ETF47.727.897.807.800.080.09
EYPTEyePoint Pha20190221A61.5537.5720.5921.9216.9815.65
EZAiShares MSCI20190221ETF7.002.751.781.900.970.85
EZJProShares Ul20190221ETF174.71
EZMWisdomTree U20190221ETF7.077.943.464.014.483.93
EZPWEzcorp Inc20190221A16.3140.9210.1631.0430.779.88
EZUiShare MSCI20190221ETF2.632.460.901.231.551.23
FFord Motor C20190221A11.359.935.715.824.234.11
FAARFirst Trust20190221ETF49.8364.7428.7450.0836.0014.65
FABFirst Trust20190221ETF27.5428.1725.4727.402.700.77
FADFirst Trust20190221ETF31.3624.3315.1321.459.202.88
FAFFirst Americ20190221A6.184.011.762.202.251.81
FALNiShares Fall20190221ETF45.4727.1627.1627.160.000.00
FAMIFarmmi, Inc.20190221A133.2975.4730.2845.6145.1929.85
FANFirst Trust20190221ETF11.417.346.966.780.380.57
FANGDiamondback20190221A7.235.622.232.653.382.96
FARMFarmer Bros20190221A46.2221.3726.1726.33-4.80-4.96
FAROFaro Technol20190221A38.4027.1010.4813.0816.6214.01
FASDirexion Dai20190221ETF5.598.142.574.105.564.04
FASTFastenal Co20190221A2.483.810.512.243.291.57
FATFAT Brands I20190221A926.56182.21177.66177.664.554.55
FATEFate Therape20190221A36.9019.000.562.9818.4416.01
FAUSFirst Trust20190221ETF63.76
FAZDirexion Dai20190221ETF10.4711.464.086.337.385.12
FBFacebook, In20190221A1.662.581.171.461.401.12
FBCFlagstar Ban20190221A17.898.680.740.967.947.72
FBGXUBS AG FI En20190221ETN94.4632.4431.7424.520.707.92
FBHSFORTUNE BRAN20190221A4.332.421.631.590.780.83
FBIOFortress Bio20190221A67.2954.5920.6842.2533.9112.34
FBIZFirst Busine20190221A191.60155.47127.32144.3828.1511.09
FBKFB Financial20190221A35.9122.819.5010.9813.3111.82
FBMFoundation B20190221A60.2434.3520.7723.2013.5711.14
FBMSFirst Bancsh20190221A80.8741.4131.6732.639.738.78
FBNCFirst Bancor20190221A21.3142.0339.9425.702.106.15
FBNDFidelity Tot20190221ETF4.852.832.592.270.240.56
FBPFirst BanCor20190221A9.157.352.282.765.074.59
FBSSFauquier Ban20190221A432.06246.37246.37246.370.000.00
FBTFirst Trust20190221ETF8.075.703.714.241.991.46
FBZFirst Trust20190221ETF52.8039.2037.9738.361.230.84
FCFranklin Cov20190221A77.7043.9722.9125.0321.0618.95
FCAFirst Trust20190221ETF113.4384.3265.6684.1318.660.19
FCALFirst Trust20190221ETF23.8513.1913.1913.190.000.00
FCANFirst Trust20190221ETF18.0313.6213.6213.620.000.00
FCAPFirst Capita20190221A211.63213.17174.15212.9639.020.20
FCAUFIAT CHRYSLE20190221A6.776.571.791.914.794.67
FCBCFirst Commun20190221A50.1312.7411.3311.501.421.24
FCBPFirst Choice20190221A81.5146.4239.9839.266.447.16
FCCOFirst Commun20190221A1148.20548.03498.34515.3249.6932.72
FCCY1st Constitu20190221A263.11109.24104.76104.764.484.48
FCEFFirst Trust20190221ETF33.4634.8332.8533.291.981.53
FCELFuelCell Ene20190221A28.0863.0335.0047.8828.1415.14
FCFFirst Common20190221A7.866.701.170.825.535.88
FCFSFirstCash, I20190221A16.877.863.843.084.024.78
FCGFirst Trust20190221ETF6.267.512.122.885.394.64
FCNFTI Consulti20190221A15.486.742.503.684.233.06
FCNCAFirst Citize20190221A39.6619.0910.6913.788.405.32
FCOMFidelity MSC20190221ETF6.434.864.095.160.77-0.30
FCORFidelity Cor20190221ETF2.9015.57-6.76-7.0522.3322.62
FCPTFour Corners20190221A9.156.333.553.302.793.03
FCTRFirst Trust20190221ETF26.1012.9812.9812.980.000.00
FCVTFirst Trust20190221ETF31.4015.4614.7814.950.680.51
FCXFreeport-McM20190221A7.766.603.793.512.813.09
FDBCFidelity D &20190221A375.19280.46276.76276.763.703.70
FDDFirst Trust20190221ETF8.246.754.975.381.781.38
FDEFFirst Defian20190221A32.4220.157.7111.1612.448.99
FDHYFidelity Hig20190221ETF41.6263.4761.8762.201.601.28
FDISFidelity MSC20190221ETF5.185.481.311.794.173.69
FDIVFirst Trust20190221ETF23.4514.4516.5316.53-2.08-2.08
FDLFirst Trust20190221ETF3.475.971.542.194.443.78
FDLOFidelity Low20190221ETF10.424.743.813.840.940.90
FDMFirst Trust20190221ETF11.374.885.265.39-0.38-0.51
FDMOFidelity Mom20190221ETF15.6712.5710.9611.351.611.22
FDNFirst Trust20190221ETF3.272.231.161.471.070.76
FDNIFirst Trust20190221ETF39.0560.1960.1960.190.000.00
FDPFresh Del Mo20190221A16.0610.641.002.459.658.19
FDRRFidelity Div20190221ETF24.4718.6118.3518.360.260.25
FDSFactset Rese20190221A13.846.242.924.063.322.18
FDTFirst Trust20190221ETF12.277.917.097.150.820.75
FDTSFirst Trust20190221ETF101.7038.6938.6938.690.000.00
FDUSFidus Invest20190221A14.0913.505.757.537.755.97
FDVVFidelity Hig20190221ETF17.8117.899.5210.018.377.89
FDXFedEx Corpor20190221A4.102.080.610.811.471.26
FEFirstEnergy20190221A2.603.730.510.943.222.79
FEIMFrequency El20190221A622.28357.46356.84357.500.62-0.04
FELEFranklin Ele20190221A20.8811.614.374.927.236.69
FEMFirst Trust20190221ETF11.7215.299.5614.895.730.40
FEMBFirst Trust20190221ETF20.7013.8213.4013.400.430.43
FEMSFirst Trust20190221ETF78.4326.0025.1725.170.820.82
FENCFennec Pharm20190221A152.6288.6082.1582.456.456.15
FENYFidelity MSC20190221ETF6.147.071.402.115.664.96
FEPFirst Trust20190221ETF8.926.546.156.800.40-0.25
FETFORUM ENERGY20190221A16.8717.394.089.0713.338.32
FEULCredit Suiss20190221ETN83.2845.7645.8645.76-0.100.00
FEUZFirst Trust20190221ETF85.6853.4255.6554.52-2.23-1.11
FEXFirst Trust20190221ETF3.832.843.042.48-0.200.36
FEYEFireEye, Inc20190221A6.137.061.462.405.604.66
FEZSPDR EURO ST20190221ETF2.782.541.211.341.331.21
FFFuture Fuel20190221A23.6010.105.255.364.854.74
FFBCFirst Financ20190221A10.124.990.76-11.614.2316.60
FFBWFFBW, Inc. C20190221A185.1243.45-13.9643.4557.410.00
FFEUBarclays ETN20190221ETN60.4248.8848.4548.830.430.05
FFGFBL Financia20190221A67.7747.7436.4836.6111.2611.13
FFHGFormula Foli20190221ETF33.218.395.537.872.850.52
FFHLFuwei Films20190221A306.56271.90236.47265.0035.436.90
FFICFlushing Fin20190221A30.5376.1679.5378.74-3.36-2.58
FFINFirst Financ20190221A13.984.671.712.142.962.54
FFIUUVA Unconstr20190221ETF37.79
FFIVF5 Networks20190221A6.473.240.480.812.772.44
FFNWFirst Financ20190221A82.6641.6937.3336.854.364.84
FFRFirst Trust20190221ETF43.2216.0216.0216.020.000.00
FFSGFormulaFolio20190221ETF38.7936.4436.0736.240.370.20
FFTGFormulaFolio20190221ETF45.7917.3916.8417.180.560.22
FFTIFormulaFolio20190221ETF31.7020.0220.0220.020.000.00
FFTYInnovator IB20190221ETF6.977.516.516.771.000.74
FFWMFirst Founda20190221A19.7413.800.390.4113.4113.39
FGFGL Holdings20190221A13.3812.163.744.148.428.02
FGBIFIRST GUARAN20190221A188.74141.39141.39141.390.000.00
FGDFirst Trust20190221ETF13.817.236.316.150.921.08
FGENFibroGen, In20190221A18.049.592.102.687.496.92
FGMFirst Trust20190221ETF55.9928.6923.5423.545.165.16
FHBFirst Hawaii20190221A4.633.320.780.892.532.42
FHKFirst Trust20190221ETF80.0522.5922.5922.590.000.00
FHLCFidelity MSC20190221ETF4.4114.443.684.0210.7510.42
FHNFirst Horizo20190221A7.015.281.932.113.343.17
FIFRANKS INTER20190221A16.149.762.353.537.416.23
FIBKFirst Inters20190221A16.3910.555.726.194.824.36
FIBRiShares Edge20190221ETF19.2913.7213.7213.720.000.00
FICOFair Isaac C20190221A15.976.162.573.273.592.89
FIDFirst Trust20190221ETF144.12130.44118.51129.8511.930.59
FIDIFidelity Int20190221ETF110.8451.7927.8824.8323.9126.96
FIDUFidelity MSC20190221ETF5.639.701.195.028.514.68
FIEEFI Enhanced20190221ETN111.8267.7562.7970.894.96-3.14
FIHDUBS AG FI En20190221ETN86.0745.8342.9542.962.882.88
FILLiShares MSCI20190221ETF47.0488.4375.9877.2812.4411.14
FINXGlobal X Fun20190221ETF22.7816.1813.9514.162.232.02
FISFidelity Nat20190221A2.341.440.540.530.910.91
FISIFinancial In20190221A63.1630.1310.0913.7120.0316.42
FISVFiserv Inc20190221A2.133.040.591.352.451.70
FITFitbit, Inc.20190221A15.1212.616.296.926.325.69
FITBFifth Third20190221A3.623.481.181.382.302.10
FIVAFidelity Int20190221ETF88.5833.47-2.20-1.9935.6635.45
FIVEFive Below,20190221A10.685.521.592.333.933.20
FIVNFIVE9, INC.20190221A14.339.062.353.776.715.29
FIWFirst Trust20190221ETF16.9011.1610.7610.800.400.35
FIXComfort Syst20190221A15.135.420.881.204.544.22
FIXDFirst Trust20190221ETF12.515.125.945.38-0.82-0.26
FIXXHomology Med20190221A109.9468.0222.2457.6845.7810.35
FIYYBarclays ETN20190221ETN53.8738.6436.9135.941.722.70
FIZZNational Bev20190221A21.0213.054.697.838.365.21
FJPFirst Trust20190221ETF38.5019.7117.9819.381.730.32
FKOFirst Trust20190221ETF148.9693.0093.0093.000.000.00
FKUFirst Trust20190221ETF131.76103.56103.56103.560.000.00
FLFoot Locker,20190221A3.482.66-0.902.223.560.43
FLAGFLAG-Forensi20190221ETF67.0066.0866.0866.080.000.00
FLAXFranklin FTS20190221ETF20.397.417.417.410.000.00
FLBLFranklin Lib20190221ETF28.1117.5715.5015.502.072.07
FLBRFranklin FTS20190221ETF39.0316.7816.7816.780.000.00
FLCAFranklin FTS20190221ETF18.084.394.394.390.000.00
FLCHFranklin FTS20190221ETF22.4631.7929.6229.622.172.17
FLCOFranklin Lib20190221ETF28.6410.3610.3610.360.000.00
FLDMFluidigm Cor20190221A15.847.940.932.517.015.44
FLDRFidelity Low20190221ETF5.005.163.553.301.611.86
FLEEFranklin FTS20190221ETF9.93
FLEHFranklin FTS20190221ETF23.7127.0127.0127.010.000.00
FLEUBarclays ETN20190221ETN25.7374.0174.0174.010.000.00
FLEXFlex Ltd. Or20190221A9.658.14-1.77-0.529.918.65
FLFRFranklin FTS20190221ETF13.3912.7812.7812.780.000.00
FLGBFranklin FTS20190221ETF8.385.88-0.23-0.216.115.96
FLGECredit Suiss20190221ETN35.1525.5822.1025.733.48-0.15
FLGRFranklin FTS20190221ETF13.6413.9015.3413.59-1.440.31
FLGTFulgent Gene20190221A342.93329.67284.79284.7944.8844.88
FLHKFranklin FTS20190221ETF25.265.445.445.440.000.00
FLHYFranklin Lib20190221ETF34.5925.4225.4225.420.000.00
FLIAFranklin Lib20190221ETF37.3944.7844.7844.780.000.00
FLICFirst of Lon20190221A30.5547.7045.5945.922.121.78
FLINFranklin FTS20190221ETF31.1627.7627.7627.760.000.00
FLIRFlir Systems20190221A4.588.27-2.15-0.2810.438.55
FLIYFranklin FTS20190221ETF14.5712.32-51.72-48.1764.0460.49
FLJHFranklin FTS20190221ETF67.1432.1132.1132.110.000.00
FLJPFranklin FTS20190221ETF17.1312.3312.2412.240.090.09
FLKRFranklin FTS20190221ETF42.4530.4930.6030.49-0.120.00
FLLFull House R20190221A289.34202.91144.85151.7358.0651.19
FLLAFranklin FTS20190221ETF79.11132.11132.11132.110.000.00
FLLVFranklin Lib20190221ETF18.9610.8010.8010.800.000.00
FLMFirst Trust20190221ETF30.3322.3514.3914.397.967.96
FLMBFranklin Lib20190221ETF40.39
FLMIFranklin Lib20190221ETF48.70
FLMNFalcon Miner20190221A68.2051.4727.9632.6923.5118.78
FLMXFranklin FTS20190221ETF26.1219.1719.1719.170.000.00
FLNFirst Trust20190221ETF54.7279.1473.8378.855.320.29
FLNTFluent, Inc.20190221A39.0929.995.509.5424.4918.15
FLOFlowers Food20190221A5.178.811.632.827.186.02
FLOTiShares Floa20190221ETF1.982.902.852.850.040.04
FLOWSPX FLOW, In20190221A21.5819.942.573.7717.3716.17
FLQDFranklin Lib20190221ETF34.2814.3314.3314.330.000.00
FLQEFranklin Lib20190221ETF20.4816.7816.7816.780.000.00
FLQGFranklin Lib20190221ETF51.40
FLQHFranklin Lib20190221ETF28.6811.6811.6811.680.000.00
FLQLFranklin Lib20190221ETF8.475.414.824.820.590.59
FLQMFranklin Lib20190221ETF27.2928.2124.7326.723.481.49
FLQSFranklin Lib20190221ETF15.4616.4618.8517.46-2.39-1.00
FLRFluor Corpor20190221A6.374.77-0.420.325.194.45
FLRNSPDR Bloombe20190221ETF3.356.566.416.410.150.15
FLRTPacific Glob20190221ETF4.19457.05457.03457.050.020.00
FLRUFranklin FTS20190221ETF64.8184.3984.3984.390.000.00
FLSFlowserve Co20190221A8.906.862.462.644.404.22
FLSAFranklin FTS20190221ETF63.9518.4418.4418.440.000.00
FLSWFranklin FTS20190221ETF129.4217.2617.2617.260.000.00
FLTFleetCor Tec20190221A8.292.911.111.611.801.30
FLTBFidelity Lim20190221ETF12.2123.6924.8519.07-1.164.62
FLTRVanEck Vecto20190221ETF4.8210.449.9910.400.440.03
FLTWFranklin FTS20190221ETF43.5050.4550.4550.450.000.00
FLWS1-800-FLOWER20190221A18.9217.160.661.0016.5016.16
FLXNFlexion Ther20190221A29.7028.0410.8716.4517.1811.61
FLXSFlexsteel In20190221A85.3832.5123.2127.779.304.74
FLZAFranklin FTS20190221ETF31.4032.8332.8332.830.000.00
FMiShares MSCI20190221ETF18.7013.2111.0312.542.190.67
FMAOFarmers & Me20190221A224.22108.3286.6789.9421.6418.38
FMATFidelity MSC20190221ETF6.284.614.234.670.38-0.06
FMBFirst Trust20190221ETF7.315.515.345.420.170.08
FMBHFirst Mid Ba20190221A91.1537.4319.7830.3317.657.09
FMBIFirst Midwes20190221A8.725.603.463.572.142.03
FMCFMC Corporat20190221A6.809.870.631.079.258.82
FMCIForum Merger20190221A56.8024.5717.4117.417.177.17
FMFFirst Trust20190221ETF26.758.798.798.790.000.00
FMHIFirst Trust20190221ETF48.0146.3146.0046.310.310.00
FMKFirst Trust20190221ETF24.2415.2914.4214.420.880.88
FMNBFarmers Nati20190221A55.3646.9344.4244.612.522.33
FNFabrinet20190221A12.739.935.475.874.464.06
FNBF.N.B. Corp20190221A8.2410.202.572.447.657.77
FNCBFNCB Bancorp20190221A40.2533.1124.8028.618.314.50
FNCLFidelity MSC20190221ETF3.575.062.452.532.612.54
FNDFloor & Deco20190221A13.758.021.262.516.755.50
FNDASchwab Funda20190221ETF6.178.786.867.311.921.47
FNDBSchwab Funda20190221ETF12.628.135.718.352.42-0.22
FNDCSchwab Funda20190221ETF13.198.298.048.100.240.18
FNDESchwab Funda20190221ETF5.536.432.075.524.360.92
FNDFSchwab Funda20190221ETF5.037.506.196.411.311.09
FNDXSchwab Funda20190221ETF4.859.759.529.290.230.47
FNFFidelity Nat20190221A3.693.181.321.631.861.55
FNGDMicroSectors20190221ETN25.8231.7524.0727.337.684.42
FNGUMicroSectors20190221ETN14.509.578.008.251.561.32
FNGZMicroSectors20190221ETN25.5615.7315.7315.730.000.00
FNHCFedNat Holdi20190221A41.0528.1411.7012.0916.4316.05
FNIFirst Trust20190221ETF11.3223.5618.3217.715.245.85
FNJNFinjan Holdi20190221A75.8464.3950.8154.3213.5810.07
FNKFirst Trust20190221ETF49.3044.4744.4744.470.000.00
FNKOFunko, Inc.20190221A18.9412.183.053.759.138.43
FNLCFirst Bancor20190221A85.34160.60103.2195.5557.3965.05
FNVFranco-Nevad20190221A5.673.450.820.882.632.57
FNWBFirst Northw20190221A100.4450.4630.8232.8519.6517.62
FNXFirst Trust20190221ETF9.206.234.455.531.770.70
FNYFirst Trust20190221ETF35.0723.5022.1022.551.390.95
FOCSFocus Financ20190221A95.1838.2416.4218.3521.8119.88
FOEFerro Corpor20190221A12.516.330.77-0.715.577.04
FOLDAmicus Thera20190221A9.9513.001.021.4711.9811.56
FONRFonar Corpor20190221A115.9064.1248.2947.5615.8316.55
FORForestar Gro20190221A58.6014.502.274.3512.2310.15
FORDForward Indu20190221A417.57425.21399.54402.2625.6722.95
FORKFuling Globa20190221A385.09210.94197.57175.6313.3835.31
FORMFormFactor I20190221A16.1629.194.635.7124.5623.48
FORRForrester Re20190221A67.6832.2214.6217.7817.6014.44
FOSLFossil Group20190221A13.9011.285.785.835.515.45
FOXFox Corporat20190221A2.002.320.840.481.471.84
FOXAFox Corporat20190221A2.003.442.492.500.950.95
FOXFFox Factory20190221A26.1314.836.077.528.767.31
FPAFirst Trust20190221ETF158.0185.5485.5485.540.000.00
FPACFar Point Ac20190221A23.3217.8750.7050.70-32.83-32.83
FPEFirst Trust20190221ETF5.684.734.624.350.110.38
FPEIFirst Trust20190221ETF19.4715.8910.558.765.347.14
FPHFive Point H20190221A37.7820.9430.3925.17-9.45-4.23
FPIFarmland Par20190221A36.1833.0926.2928.736.804.36
FPRXFive Prime T20190221A32.3024.76-0.610.7025.3724.06
FPXFirst Trust20190221ETF4.552.801.772.401.030.40
FPXEFirst Trust20190221ETF17.6620.5520.5520.550.000.00
FPXIFirst Trust20190221ETF62.0346.4345.7945.790.640.64
FQALFidelity Qua20190221ETF12.446.246.246.270.00-0.03
FRFirst Indust20190221A4.956.681.151.355.535.33
FRAKVanEck Vecto20190221ETF42.5525.4225.1625.170.260.25
FRANFrancesca''s20190221A119.6561.9436.0738.3325.8623.61
FRBAFirst Bank20190221A50.7917.4316.6317.100.800.32
FRBKRepublic Fir20190221A40.2024.7512.5612.4312.1912.32
FRCFirst Republ20190221A5.092.131.401.320.730.81
FRDFriedman Ind20190221A93.0757.1739.9940.3217.1816.85
FRELFidelity MSC20190221ETF5.515.950.671.965.283.98
FRGIFiesta Resta20190221A27.3913.430.02-0.8313.4114.26
FRIFirst Trust20190221ETF6.787.344.764.662.582.67
FRLGLarge Cap Gr20190221ETN64.8920.3219.7119.650.610.67
FRMEFirst Mercha20190221A18.369.335.564.383.774.95
FROFrontline Lt20190221A17.6714.715.896.728.827.93
FRPHFRP Holdings20190221A133.3477.2151.0060.4526.2016.76
FRPTFreshpet, In20190221A34.7220.087.9410.5412.159.55
FRTFederal Real20190221A6.0814.8113.1313.481.681.33
FRTAForterra, In20190221A59.2743.74-20.05-12.5463.7956.29
FSBFranklin Fin20190221A23.1913.597.788.025.805.57
FSBCFSB Bancorp,20190221A247.99255.36255.36255.360.000.00
FSBWFS Bancorp,20190221A73.7839.3042.9939.19-3.690.11
FSCTForeScout Te20190221A25.9816.09-0.806.3416.899.75
FSFGFirst Saving20190221A194.1384.9584.9584.950.000.00
FSIFlexible Sol20190221A387.74124.2989.3789.3734.9234.92
FSKFS KKR Capit20190221A15.9712.8310.049.602.763.21
FSLRFirst Solar,20190221A6.133.561.111.062.452.50
FSMFORTUNA Silv20190221A27.0224.3015.2217.909.096.39
FSMBFirst Trust20190221ETF44.3527.2327.2327.230.000.00
FSPFranklin Str20190221A19.4713.8517.7421.48-3.89-7.63
FSSFederal Sign20190221A12.335.111.971.563.153.55
FSTAFidelity MSC20190221ETF3.897.131.737.225.40-0.10
FSTRFoster (Lb)20190221A93.5454.4735.7444.5218.739.94
FSVFirstService20190221A20.3911.522.533.488.998.04
FSZFirst Trust20190221ETF29.2519.1617.5517.551.621.62
FTAFirst Trust20190221ETF3.251.852.401.53-0.560.32
FTACFinTech Acqu20190221A1169.93799.03799.03799.030.000.00
FTAGFirst Trust20190221ETF65.2135.27-19.86-19.8655.1355.13
FTAIFortress Tra20190221A18.308.232.513.585.724.66
FTCFirst Trust20190221ETF4.416.527.126.22-0.600.30
FTCHFarfetch Lim20190221A18.9712.7911.3610.251.442.55
FTCSFirst Trust20190221ETF3.089.088.498.100.590.98
FTDRfrontdoor, i20190221A34.9516.295.557.3610.748.93
FTECFidelity MSC20190221ETF3.043.16-0.340.013.503.15
FTEKFuel Tech, I20190221A347.22172.80159.95159.9512.8512.85
FTFTFuture FinTe20190221A313.36307.18301.64301.675.545.51
FTGCFirst Trust20190221ETF13.748.087.367.420.710.66
FTHIFirst Trust20190221ETF18.6134.3133.0434.241.270.08
FTITechnipFMC p20190221A4.974.93-1.360.516.304.42
FTKFlotek Indus20190221A33.6529.9812.5812.8317.4117.15
FTLBFirst Trust20190221ETF26.6812.7212.5412.540.180.18
FTLSFirst Trust20190221ETF8.525.915.405.460.510.45
FTNTFortinet, In20190221A4.454.610.210.894.413.72
FTRFrontier Com20190221A39.6235.655.238.9130.4226.73
FTRIFirst Trust20190221ETF48.7697.0897.0897.080.000.00
FTSFortis Inc.20190221A2.962.290.170.242.112.04
FTSDFranklin Lib20190221ETF12.679.419.419.410.000.00
FTSIFTS Internat20190221A48.3924.749.3814.5215.3610.22
FTSLFirst Trust20190221ETF2.701.181.171.170.010.01
FTSMFirst Trust20190221ETF1.681.461.281.310.190.15
FTVFortive Corp20190221A4.112.180.690.751.491.43
FTXDFirst Trust20190221ETF32.0635.9535.9535.950.000.00
FTXGFirst Trust20190221ETF72.3941.6641.6641.660.000.00
FTXHFirst Trust20190221ETF81.2657.3549.8249.827.537.53
FTXLFirst Trust20190221ETF60.6237.5736.9637.030.610.55
FTXNFirst Trust20190221ETF53.8543.3743.0943.280.270.09
FTXOFirst Trust20190221ETF5.126.492.382.674.113.83
FTXRFirst Trust20190221ETF13.038.268.268.260.000.00
FUDE-TRACS UBS20190221ETN138.62
FULH.B. Fuller20190221A12.324.751.902.462.852.29
FULTFulton Finan20190221A6.445.501.762.723.742.78
FUMBFirst Trust20190221ETF41.95
FUNCedar Fair,20190221A23.8713.757.958.975.804.78
FUNCFirst United20190221A87.9170.9614.8647.9756.1022.98
FUNDSprott Focus20190221A31.3521.0113.3415.337.675.67
FUSBFirst US Ban20190221A81.1744.1936.3640.917.833.28
FUTProShares Ma20190221ETF20.8624.6022.3924.602.210.00
FUTYFidelity MSC20190221ETF3.833.570.981.082.592.49
FUVArcimoto, In20190221A108.9992.7043.9563.6048.7529.09
FVFirst Trust20190221ETF7.806.464.456.462.010.00
FVALFidelity Val20190221ETF20.917.494.834.712.672.78
FVCFirst Trust20190221ETF24.2110.108.979.091.131.01
FVCBFVCBankcorp,20190221A35.1082.2682.2682.260.000.00
FVDFirst Trust20190221ETF3.344.023.202.870.821.15
FVEFive Star Se20190221A198.25126.4763.5766.0162.9060.45
FVLFirst TrustV20190221ETF25.9414.0412.4012.401.641.64
FWDBAdvisorShare20190221ETF59.7543.3043.3043.300.000.00
FWONALiberty Medi20190221A22.8213.463.634.619.838.85
FWONKLiberty Medi20190221A11.076.322.253.374.072.94
FWRDForward Air20190221A17.638.032.622.695.415.34
FXDFirst Trust20190221ETF6.253.824.444.43-0.62-0.60
FXGFirst Trust20190221ETF5.002.651.010.701.651.96
FXHFirst Trust20190221ETF5.394.331.772.472.561.85
FXIiShares Chin20190221ETF2.304.533.583.700.960.83
FXLFirst Trust20190221ETF3.533.121.821.741.311.38
FXNFirst Trust20190221ETF8.847.555.645.401.912.15
FXOFirst Trust20190221ETF4.082.921.441.521.481.40
FXPProShares Ul20190221ETF3.832.15-0.050.012.202.14
FXRFirst Trust20190221ETF5.454.673.603.761.070.91
FXUFirst Trust20190221ETF4.552.741.372.271.370.47
FXZFirst Trust20190221ETF6.986.86-1.050.247.926.66
FYCFirst Trust20190221ETF14.2310.108.329.121.780.99
FYLDCambria Fore20190221ETF19.1314.2514.3514.25-0.100.00
FYTFirst Trust20190221ETF43.3228.7426.7927.791.950.95
FYXFirst Trust20190221ETF9.705.444.034.021.421.43
GGENPACT LIMI20190221A4.303.290.800.702.492.59
GAACambria Glob20190221ETF22.9426.6910.9910.9915.7015.70
GABCGerman Ameri20190221A32.9523.3015.5616.377.746.93
GAIAGaia, Inc. C20190221A45.4221.624.8616.5516.765.07
GAINGladstone In20190221A16.7112.394.404.667.997.73
GALSPDR SSgA Gl20190221ETF37.2818.5517.3118.551.250.00
GALTGalectin The20190221A36.6539.33-3.58-1.9242.9041.25
GAMRETFMG Video20190221ETF24.8318.24-5.2017.0223.441.22
GARSGarrison Cap20190221A62.3232.3532.5129.00-0.163.35
GASSStealthGas,20190221A75.8455.9534.9636.7820.9919.17
GATXGATX Corpora20190221A17.037.052.843.394.223.67
GAZiPath Series20190221ETN33.44103.9232.7824.2571.1579.67
GBCIGlacier Banc20190221A12.5717.5218.3327.68-0.82-10.16
GBDCGolub Capita20190221A17.938.546.335.912.212.63
GBFiShares Gove20190221ETF17.2410.4810.4810.480.000.00
GBILGoldman Sach20190221ETF1.771.181.131.130.050.05
GBLGAMCO Invest20190221A66.2640.8825.1425.5715.7415.31
GBLIGlobal Indem20190221A279.12144.02138.33135.645.698.39
GBRNew Concept20190221A178.3378.3942.9145.3735.4833.02
GBTGlobal Blood20190221A24.0910.794.045.336.755.47
GBXThe Greenbri20190221A15.916.960.320.996.645.97
GCAPGain Capital20190221A32.1218.662.675.0915.9913.57
GCBCGreene Count20190221A522.62485.79485.79485.790.000.00
GCEClaymore/Rob20190221ETN1025.39647.07647.07647.070.000.00
GCIGannett Co.,20190221A11.5111.105.576.755.534.35
GCOGenesco Inc.20190221A18.657.353.433.643.913.71
GCOWPacer Global20190221ETF57.9530.4729.8530.140.620.33
GCPGCP Applied20190221A12.304.591.542.043.052.56
GDGeneral Dyna20190221A4.632.841.261.321.581.52
GDDYGoDaddy Inc20190221A8.356.320.961.995.364.33
GDENGolden Enter20190221A43.0639.565.8313.9033.7325.65
GDMAGadsden Dyna20190221ETF15.5715.7915.7915.790.000.00
GDOTGreen Dot Co20190221A14.4112.025.037.206.994.82
GDPGoodrich Pet20190221A235.34173.17124.72151.3948.4521.79
GDVDPrincipal Ac20190221ETF29.3510.0010.0010.000.000.00
GDXVanEck Vecto20190221ETF4.345.383.003.352.382.04
GDXJVanEck Vecto20190221ETF2.972.690.130.682.552.01
GEGeneral Elec20190221A9.909.106.086.423.022.68
GECGreat Elm Ca20190221A341.74416.14412.28416.143.860.00
GECCGreat Elm Ca20190221A75.6741.5926.5234.6715.076.93
GEFGreif, Inc.20190221A24.9713.066.617.846.455.22
GEFBGreif, Inc.20190221A92.4121.9910.2013.1611.798.83
GELGenesis Ener20190221A13.495.821.111.944.713.90
GEMGoldman Sach20190221ETF10.037.235.034.102.203.13
GENGenesis Heal20190221A94.3465.2160.6961.074.534.14
GENCGencor Indus20190221A495.09310.73326.59327.49-15.86-16.77
GENYPrincipal Mi20190221ETF28.2533.83-4.7315.0838.5518.75
GEOThe GEO Grou20190221A12.495.531.593.163.942.36
GEOSGeospace Tec20190221A74.0524.885.348.2819.5416.60
GERNGeron Corp20190221A68.9072.8422.3624.5750.4936.62
GESGuess?, Inc.20190221A11.4925.6325.6925.79-0.05-0.12
GEVOGevo, Inc.20190221A101.2291.3645.1039.8746.2751.49
GFFGriffon Corp20190221A17.849.054.024.105.034.95
GFNGeneral Fina20190221A85.8547.6821.4523.9626.2423.72
GGGGraco Inc20190221A5.654.793.553.611.241.18
GHCGRAHAM HOLDI20190221A45.0721.8714.4516.977.444.92
GHLGreenhill &20190221A17.267.514.074.483.443.03
GHMGraham Corpo20190221A183.31106.7089.9694.7816.7411.92
GHYBGoldman Sach20190221ETF19.7814.8314.8014.830.030.00
GHYGiShares US &20190221ETF18.079.389.218.510.170.88
GIBCGI Inc.20190221A4.992.930.030.442.902.49
GIFIGulf Island20190221A118.6477.9669.5668.908.409.06
GIGBGoldman Sach20190221ETF15.419.839.839.830.000.00
GIGMGigaMedia Lt20190221A160.85102.6192.77100.309.832.31
GIISPDR S&P Glo20190221ETF12.3211.3310.7911.170.550.17
GIIIG-Iii Appare20190221A15.576.721.011.935.704.79
GILGildan Activ20190221A7.077.46-1.870.979.336.49
GILDGilead Scien20190221A1.852.28-0.030.082.302.19
GILTGilat Satell20190221A44.2060.8376.3947.00-15.5613.84
GISGeneral Mill20190221A2.252.950.360.762.592.19
GKOSGlaukos Corp20190221A23.029.914.094.595.825.32
GLADGladstone Ca20190221A23.5213.864.836.729.037.15
GLBSGlobus Marit20190221A244.09210.75118.40167.2592.3643.51
GLBYWisdomTree Y20190221ETF52.2816.57-22.608.7339.177.83
GLBZGlen Burnie20190221A180.3685.6585.6585.650.000.00
GLDDGreat Lakes20190221A21.3120.965.8313.8515.137.11
GLDICredit Suiss20190221ETF68.7444.3829.6029.5314.7814.85
GLGTD Holdings,20190221A164.20122.6583.6287.0439.0235.61
GLIBAGCI Liberty,20190221A15.757.641.612.686.034.96
GLMDGalmed Pharm20190221A91.0455.7125.5127.1230.2028.59
GLNGGolar LNG Lt20190221A11.636.26-1.07-1.737.337.99
GLOBGLOBANT S.A.20190221A22.048.003.854.334.143.67
GLOGGASLOG LTD20190221A12.7614.757.048.077.716.68
GLOPGASLOG PARTN20190221A19.547.217.298.03-0.08-0.82
GLPGlobal Partn20190221A29.3816.94-2.81-2.5719.7419.51
GLPIGaming and L20190221A4.1513.94-1.09-1.9415.0415.88
GLREGreenlight C20190221A22.0618.221.2612.2316.965.99
GLTGlatfelter20190221A17.058.402.012.026.406.38
GLUUGlu Mobile I20190221A11.2210.571.973.438.607.15
GLWCorning Inco20190221A2.952.880.790.992.091.89
GLYCGlycoMimetic20190221A34.5811.67-0.411.1712.0810.50
GMGeneral Moto20190221A2.532.430.620.661.821.77
GMDAGamida Cell20190221A448.43301.49289.22289.2212.2712.27
GMEGameStop Cor20190221A9.087.122.703.824.433.30
GMEDGLOBUS MEDIC20190221A11.985.062.863.152.191.91
GMFSPDR S&P Eme20190221ETF27.4310.279.829.740.450.53
GMLPGolar LNG Pa20190221A21.5619.2614.9013.054.366.21
GMOGeneral Moly20190221A367.32440.29430.16437.3110.132.98
GMOMCambria Glob20190221ETF30.8425.3524.2025.351.160.00
GMREGlobal Medic20190221A23.1216.0010.4710.995.535.02
GMSGMS Inc.20190221A15.766.872.112.074.764.81
GNAFMicroSectors20190221ETN31.1112.5212.5212.520.000.00
GNCGNC Holdings20190221A35.2129.7815.0215.5014.7514.28
GNCAGenocea Bios20190221A295.35283.38258.66264.8024.7118.57
GNEGENIE ENERGY20190221A35.9919.58-5.40-1.1424.9820.72
GNKGENCO SHIPPI20190221A22.3319.088.077.2811.0111.81
GNLGlobal Net L20190221A7.314.861.311.623.553.24
GNMAiShares GNMA20190221ETF8.7215.679.0811.476.594.20
GNMKGenMark Diag20190221A33.0918.094.655.7413.4412.35
GNPXGenprex, Inc20190221A304.02309.72309.63309.630.090.09
GNRSPDR S&P Glo20190221ETF8.976.585.705.680.880.90
GNRCGENERAC HOLD20190221A11.905.461.141.104.324.37
GNTXGentex Corp20190221A5.454.430.710.533.723.90
GNTYGuaranty Ban20190221A81.4860.1253.3654.446.765.68
GNUSGenius Brand20190221A175.2696.3596.3596.350.000.00
GNWGenworth Fin20190221A22.1914.649.009.045.615.52
GOATVanEck Vecto20190221ETF31.099.839.839.830.000.00
GOAUUS Global GO20190221ETF67.8359.2659.4659.46-0.20-0.20
GOEXGlobal X Gol20190221ETF110.4398.9894.5295.124.463.86
GOGLGolden Ocean20190221A22.7219.4614.2714.505.194.97
GOGOGogo Inc.20190221A31.1232.258.1212.6724.1419.58
GOLDBarrick Gold20190221A7.516.851.942.384.924.47
GOLFAcushnet Hol20190221A20.919.424.104.775.324.65
GOODGladstone Co20190221A16.5221.046.617.8214.4313.21
GOOGAlphabet Inc20190221A5.412.851.231.341.621.51
GOOGLAlphabet Inc20190221A4.904.902.933.551.971.35
GOOSCanada Goose20190221A6.143.800.951.772.852.03
GOROGold Resourc20190221A21.1935.405.817.7529.6927.75
GOSSGossamer Bio20190221A80.7731.5117.9220.1713.5911.34
GOVTiShares U.S.20190221ETF4.032.682.182.620.500.07
GPAQGordon Point20190221A37.36
GPCGenuine Part20190221A3.3319.7418.4918.761.250.97
GPIGroup 1 Auto20190221A19.6712.397.748.254.654.14
GPKGraphic Pack20190221A8.147.043.673.303.363.73
GPLGreat Panthe20190221A45.0754.9640.8841.9414.1513.03
GPMTGranite Poin20190221A5.454.501.962.122.552.38
GPNGlobal Payme20190221A4.571.941.061.190.880.75
GPORGulfport Ene20190221A12.9211.743.083.448.668.31
GPREGreen Plains20190221A15.0014.341.218.1013.126.24
GPRKGEOPARK LIMI20190221A30.9718.768.389.1610.399.60
GPROGoPro, Inc.20190221A16.4716.059.529.766.536.30
GPSThe Gap, Inc20190221A4.263.531.121.412.422.12
GPXGP Strategie20190221A225.5668.0257.3559.8010.678.22
GQREFlexShares G20190221ETF8.5010.4410.1410.240.310.20
GRAW.R. Grace &20190221A8.4511.051.647.449.413.61
GRAFGraf Industr20190221A33.2760.5857.9458.422.652.17
GRBKGreen Brick20190221A53.0083.3128.7025.5154.6157.80
GRCThe Gorman-R20190221A55.4525.446.4913.9318.9511.52
GREKGlobal X MSC20190221ETF13.729.995.105.434.904.57
GRESIQ ARB Globa20190221ETF15.184.993.623.041.361.95
GRIDFirst Trust20190221ETF18.6115.30-0.5414.1815.841.13
GRIFGriffin Indu20190221A433.38191.42188.07191.223.350.20
GRINGrindrod Shi20190221A406.97169.2788.14101.8781.1367.39
GRMNGarmin Ltd20190221A3.673.900.430.833.473.07
GRNBVanEck Vecto20190221ETF16.3911.4111.4111.410.000.00
GRNQGreenpro Cap20190221A502.65634.49634.49634.490.000.00
GROWUS Global In20190221A144.8693.2581.3298.9811.93-5.74
GRPNGroupon, Inc20190221A29.8226.196.928.9519.2717.24
GRTSGritstone On20190221A194.5769.2122.9225.1646.2844.05
GRUAB Svensk Ek20190221ETN276.23179.50179.50179.500.000.00
GRUBGRUBHUB INC.20190221A8.164.542.272.512.272.03
GSGoldman Sach20190221A2.641.650.380.511.271.13
GSATGlobalstar,20190221A8.7619.6819.9120.40-0.23-0.73
GSBGlobalSCAPE,20190221A74.6087.7862.2362.6225.5525.16
GSBCGreat Southe20190221A66.1225.6825.8923.26-0.212.43
GSCGS Connect S20190221ETN93.31
GSEUGoldman Sach20190221ETF13.9412.929.569.553.363.36
GSEWGoldman Sach20190221ETF13.7316.7017.5817.84-0.88-1.13
GSHDGoosehead In20190221A79.9238.0116.6720.2021.3417.81
GSIEGoldman Sach20190221ETF9.648.537.787.630.760.90
GSITGSI Technolo20190221A125.5929.4027.1926.962.212.44
GSJYGoldman Sach20190221ETF27.9515.5415.5415.540.000.00
GSKYGreenSky, In20190221A11.329.442.053.007.396.44
GSLGlobal Ship20190221A307.26370.41364.89382.295.52-11.89
GSLCGoldman Sach20190221ETF2.912.670.961.171.711.50
GSMFerroglobe P20190221A47.0339.638.0511.3431.5828.30
GSPBarclays Ban20190221ETN15.6213.7013.6913.690.010.01
GSSGolden Star20190221A36.6633.2327.3817.135.8616.11
GSSCGS ActiveBet20190221ETF21.5711.9311.6311.790.300.14
GSUMGridsum Hold20190221A98.6775.9931.7348.7644.2627.23
GSVGold Standar20190221A91.8071.0631.7730.1539.2940.90
GSYInvesco Ultr20190221ETF1.991.261.141.140.120.12
GTGoodyear Tir20190221A5.555.100.450.784.654.32
GTEGran Tierra20190221A43.4339.0625.2521.1113.6917.85
GTESGates Indust20190221A14.017.693.333.604.354.08
GTHXG1 Therapeut20190221A66.0832.0718.5217.1013.5514.97
GTIMGood Times R20190221A1681.27474.48474.48474.480.000.00
GTIPGoldman Sach20190221ETF7.327.377.367.350.010.02
GTLSChart Indust20190221A17.705.921.524.084.401.84
GTNGray Televis20190221A7.945.561.571.683.993.88
GTNAGray Televis20190221A485.17
GTOInvesco Tota20190221ETF40.7926.3626.3626.360.000.00
GTSTriple-S Man20190221A33.7612.274.512.847.769.42
GTTGTT Communic20190221A41.3718.1210.129.247.998.87
GTXGarrett Moti20190221A18.119.640.322.239.327.41
GTYGetty Realty20190221A21.739.613.475.246.144.37
GTYHGTY Technolo20190221A207.8996.2386.07103.8410.16-7.61
GUDBSage ESG Int20190221ETF37.1511.1011.1011.100.000.00
GULFWisdomTree20190221ETF117.9241.9638.7738.773.193.19
GUNRFlexShares G20190221ETF3.842.701.501.571.201.13
GUREGulf Resourc20190221A161.45167.61131.64131.6435.9735.97
GURUGlobal X Gur20190221ETF24.2212.5411.3112.481.230.06
GUSHDirexion Dai20190221ETF10.018.214.344.403.873.80
GVGoldfield Co20190221A89.7571.4743.4739.8728.0031.60
GVAGranite Cons20190221A14.3610.023.824.846.205.19
GVALCambria Glob20190221ETF15.999.174.343.804.815.38
GVIiShares Inte20190221ETF11.087.037.027.020.010.01
GVIPGoldman Sach20190221ETF25.6362.79-10.40-9.1173.1971.90
GVPGSE Systems,20190221A359.92158.17-27.86-46.23186.03204.40
GWBGreat Wester20190221A8.923.752.913.120.840.64
GWGHGWG Holdings20190221A438.75542.18408.81459.68133.3782.50
GWREGUIDEWIRE SO20190221A8.183.131.231.801.901.33
GWRSGlobal Water20190221A119.4395.2266.7553.3228.4841.90
GWWW.W. Grainge20190221A8.564.092.192.061.902.03
GWXSPDR S&P Int20190221ETF9.675.905.425.630.490.27
GXCSPDR S&P Chi20190221ETF7.945.834.834.921.000.91
GXFGlobal X FTS20190221ETF119.3944.7844.7844.780.000.00
GXGGlobal X MSC20190221ETF41.8039.1429.1420.0110.0019.14
GYLDArrow Dow Jo20190221ETF151.42129.00129.00129.000.000.00
GYROGyrodyne, LL20190221A443.37303.79290.70290.7013.0913.09
HHyatt Hotels20190221A7.884.271.561.772.712.50
HAHawaiian Hol20190221A11.077.292.752.884.544.40
HACKETFMG Prime20190221ETF8.8411.715.295.986.425.73
HAEHaemonetics20190221A14.645.763.854.311.911.46
HAFCHanmi Financ20190221A18.0616.853.593.4413.2713.41
HAINHain Celesti20190221A7.667.251.282.075.985.20
HALHalliburton20190221A3.243.550.461.463.092.09
HALLHallmark Fin20190221A390.20192.24156.32156.7235.9335.52
HALOHalozyme The20190221A19.9610.065.525.944.554.13
HAPVanEck Vecto20190221ETF15.9112.5711.3011.371.271.20
HARPHarpoon Ther20190221A279.02111.2965.6184.3745.6826.92
HASHasbro, Inc.20190221A4.393.120.780.322.342.80
HASIHANNON ARMST20190221A14.4611.869.199.752.672.10
HAUDiShares Curr20190221ETF58.48
HAWXiShares Curr20190221ETF14.468.187.887.980.290.20
HAYNHaynes Inter20190221A80.7269.3659.2760.3410.099.03
HBANHuntington B20190221A7.068.202.512.475.705.74
HBBHamilton Bea20190221A134.6456.5748.9951.937.584.64
HBCPHome Bancorp20190221A94.7453.3915.7217.2337.6736.15
HBIHanesbrands,20190221A5.295.070.44-2.394.637.47
HBIOHarvard Bios20190221A61.7226.5411.9520.8614.595.68
HBMHudbay Miner20190221A15.8815.773.344.8412.4410.93
HBMDHoward Banco20190221A282.30188.94180.15187.418.791.54
HBNCHorizon Banc20190221A30.9917.9316.972.780.9615.15
HBPHuttig Build20190221A188.62184.65112.36127.7472.3056.91
HCAHCA Healthca20190221A4.043.880.640.603.253.29
HCAPHarvest Capi20190221A87.4574.5261.3061.3013.2213.22
HCCWarrior Met20190221A13.395.421.332.014.093.40
HCCHHL Acquisiti20190221A85.3640.1640.1640.160.000.00
HCCIHeritage-Cry20190221A45.6218.00-70.95-75.2488.9593.24
HCFTHunt Compani20190221A41.7731.996.356.4025.6425.59
HCHCHC2 Holdings20190221A38.5821.5114.3415.587.185.93
HCIHCI Group, I20190221A78.4433.6122.1623.6511.459.96
HCKTHackett Grou20190221A26.3125.0511.1718.1113.886.94
HCSGHealthcare S20190221A12.174.814.523.800.291.00
HDHome Depot,20190221A1.671.240.360.560.880.67
HDAWXtrackers MS20190221ETF14.6113.0813.0813.080.000.00
HDEFXtrackers MS20190221ETF20.1810.8210.4510.790.370.04
HDGProShares He20190221ETF39.9912.27-14.52-14.5226.7926.79
HDGEAdvisorShare20190221ETF20.9514.8715.9816.31-1.10-1.43
HDMVFirst Trust20190221ETF38.0123.4223.9623.42-0.550.00
HDSHD Supply Ho20190221A5.076.970.276.886.700.09
HDSNHudson Techn20190221A144.6477.2339.9647.5637.2729.67
HDViShares Core20190221ETF1.331.171.171.130.000.04
HEHawaiian Ele20190221A5.252.901.361.431.541.47
HEARTurtle Beach20190221A30.9824.149.4712.2614.6711.88
HEBTHebron Techn20190221A306.36472.25472.25472.250.000.00
HECOStrategy Sha20190221ETF21.4620.4318.1415.202.305.24
HEDJWisdomTree E20190221ETF1.621.130.650.730.490.40
HEEMiShares Curr20190221ETF22.4218.4718.5418.45-0.070.02
HEESH&E Equipmen20190221A48.3733.5411.5322.5822.0210.97
HEFAiShares Curr20190221ETF3.543.212.412.350.800.86
HEIHEICO Corpor20190221A12.336.352.923.693.432.66
HEIAHEICO CORP C20190221A20.276.60-8.730.5015.346.10
HELEHelen Of Tro20190221A15.0011.390.803.9810.597.41
HEPHolly Energy20190221A16.578.902.623.876.285.04
HESHess Corpora20190221A3.491.780.570.921.210.86
HESMHess Midstre20190221A36.6923.8614.1016.529.767.34
HEWCiShares Curr20190221ETF29.2514.19-4.29-7.8018.4821.99
HEWGiShares Curr20190221ETF4.144.952.552.972.401.99
HEWIiShares Curr20190221ETF23.769.259.259.250.000.00
HEWJiShares Curr20190221ETF3.302.981.892.021.090.96
HEWLiShares Curr20190221ETF11.4026.6118.4618.698.157.92
HEWPiShares Curr20190221ETF46.8170.8770.8770.870.000.00
HEWUiShares Curr20190221ETF22.606.5928.2628.26-21.67-21.67
HEWWiShares Curr20190221ETF117.818.968.968.960.000.00
HEWYiShares Curr20190221ETF84.5249.4248.7749.420.640.00
HEXOHEXO Corp.20190221A19.5521.7213.1712.968.558.77
HEZUiShares Curr20190221ETF3.523.982.993.080.990.90
HFBLHome Federal20190221A622.68172.23158.70172.2313.530.00
HFCHOLLYFRONTIE20190221A4.862.700.170.742.531.96
HFFGHF Foods Gro20190221A182.83217.26220.02216.89-2.750.37
HFWAHeritage Fin20190221A35.0812.707.387.475.325.23
HFXEIQ 50 Percen20190221ETF80.090.00
HFXIIQ 50 Percen20190221ETF21.2111.6610.1411.851.52-0.19
HFXJIQ 50 Percen20190221ETF38.4117.1217.1217.120.000.00
HGSHChina HGS Re20190221A478.85385.51385.42385.420.080.08
HGVHilton Grand20190221A8.434.490.450.314.064.18
HHCThe Howard H20190221A20.307.013.954.103.052.91
HHSHarte-Hanks,20190221A246.08184.74184.74184.740.000.00
HIHillenbrand,20190221A13.955.76-4.53-3.9710.299.73
HIBBHibbett Spor20190221A18.2810.802.00-1.848.8012.64
HIFSHingham Inst20190221A133.68101.54101.43101.430.110.11
HIGThe Hartford20190221A3.272.491.151.191.341.30
HIHOHighway Hold20190221A200.60176.38172.71172.713.673.67
HIIHuntington I20190221A10.545.853.233.552.622.30
HILHill Interna20190221A84.7229.0321.4128.017.621.02
HIPSGraniteShare20190221ETF57.0666.0666.0666.060.000.00
HIWHighwoods Pr20190221A5.242.860.851.052.011.81
HJLIHancock Jaff20190221A397.44201.70198.96208.852.74-7.15
HJPXiShares Curr20190221ETF33.9932.6132.6132.610.000.00
HLFHerbalife Nu20190221A6.043.021.331.511.701.51
HLIHoulihan Lok20190221A27.9212.809.5510.393.252.41
HLITHarmonic Inc20190221A28.0846.073.5927.9842.4718.08
HLNEHamilton Lan20190221A49.3417.943.392.8314.5515.10
HLTHilton World20190221A3.044.723.774.060.960.66
HLXHelix Energy20190221A14.4313.1310.4210.612.712.52
HMGHMG / Courtl20190221A1176.18127.36127.36127.360.000.00
HMHCHoughton Mif20190221A13.9116.317.499.078.827.24
HMLPHOEGH LNG PA20190221A25.6416.809.8012.157.004.65
HMNHorace Mann20190221A19.247.493.473.644.023.85
HMNFHMN Financia20190221A359.41
HMOPHartford Mun20190221ETF63.1628.7627.5327.531.241.24
HMSTHomeStreet,20190221A24.316.282.222.724.053.56
HMSYHMS Holdings20190221A14.198.652.173.936.484.71
HMTVHemisphere M20190221A141.1179.3372.5673.336.786.01
HNDLStrategy Sha20190221ETF21.876.885.995.990.890.89
HNGRHanger Inc.20190221A33.417.873.765.674.112.19
HNIHNI Corporat20190221A16.396.622.052.914.573.72
HNNAHennessy Adv20190221A153.5379.0469.0668.369.9710.67
HNRGHallador Ene20190221A147.42111.7098.30107.4613.404.24
HOFTHooker Furni20190221A104.8649.1526.1428.5523.0020.60
HOGHarley-David20190221A4.893.040.690.982.352.06
HOLDAdvisorShare20190221ETF8.867.707.707.700.000.00
HOLIHollsys Auto20190221A24.9538.564.177.5734.3930.99
HOLXHologic Inc20190221A3.045.903.272.452.633.44
HOMBHome BancSha20190221A7.1321.802.652.9319.1518.86
HOMEAt Home Grou20190221A14.056.562.191.184.375.37
HONHoneywell In20190221A1.640.980.370.150.610.83
HONEHarborOne Ba20190221A49.4067.3948.2572.7519.13-5.36
HOPEHope Bancorp20190221A7.3512.361.781.9610.5810.41
HOTHHoth Therape20190221A508.72392.90300.63338.6392.2754.26
HOVHovnanian En20190221A36.3463.5946.6350.1416.9913.48
HPHelmerich &20190221A6.033.550.861.942.691.60
HPEHewlett Pack20190221A6.275.591.982.213.613.38
HPPHudson Pacif20190221A5.983.371.121.422.251.95
HPQHP Inc.20190221A4.339.177.147.262.051.94
HPRHighPoint Re20190221A37.7325.4714.6916.3810.769.07
HQYHealthEquity20190221A11.763.461.592.041.871.42
HRHealthcare R20190221A6.2910.140.130.8310.019.33
HRBH&R Block, I20190221A4.273.641.351.642.292.00
HRCHILL-ROM HOL20190221A10.395.142.532.642.622.50
HRIHerc Holding20190221A26.1911.314.844.996.476.32
HRLHormel Foods20190221A4.273.231.201.362.031.87
HROWHarrow Healt20190221A70.1975.6347.4857.8028.1517.85
HRTGHERITAGE INS20190221A22.9910.855.893.734.967.12
HRTXHeron Therap20190221A12.467.200.831.616.385.59
HRZNHorizon Tech20190221A28.7134.516.9125.8127.608.70
HSCHarsco Corpo20190221A16.369.69-0.063.339.756.36
HSCZiShares Curr20190221ETF12.5716.5216.6115.80-0.090.72
HSDTHelius Medic20190221A111.2456.6717.7029.2838.9727.39
HSICHenry Schein20190221A4.593.540.391.033.152.51
HSIIHeidrick & S20190221A36.3311.373.382.807.998.57
HSKAHeska Corp20190221A72.8230.1818.1020.9012.089.28
HSONHudson Globa20190221A301.20241.91220.66220.3621.2621.55
HSPXGlobal X S&P20190221ETF39.7648.2117.9019.4830.3028.72
HSRTHartford Sho20190221ETF17.39
HSTHost Hotels20190221A5.074.362.342.192.012.16
HSTMHealthStream20190221A24.1611.7112.0511.86-0.34-0.15
HSYThe Hershey20190221A2.721.470.420.591.040.88
HTHersha Hospi20190221A14.913.902.202.221.701.68
HTAHEALTHCARE T20190221A3.704.402.313.222.091.18
HTABHartford Sch20190221ETF196.95
HTBIHomeTrust Ba20190221A37.2014.847.798.357.056.49
HTBKHeritage Com20190221A20.0330.21-22.74-23.1952.9453.39
HTBXHeat Biologi20190221A91.7187.5257.2362.7830.2924.75
HTGCHercules Cap20190221A8.018.124.654.653.473.47
HTGMHTG Molecula20190221A64.7363.6427.4843.9036.1619.74
HTHHILLTOP HOLD20190221A11.445.412.422.762.992.65
HTLDHeartland Ex20190221A15.178.733.002.155.736.58
HTRBHartford Tot20190221ETF121.55
HTUSHull Tactica20190221ETF20.1069.4869.3869.380.090.09
HTZHertz Global20190221A9.038.083.413.904.674.18
HUBBHubbell Inco20190221A11.585.162.002.723.172.44
HUBGHUB Group In20190221A23.616.871.993.054.883.82
HUBSHUBSPOT, INC20190221A15.625.872.332.673.543.20
HUDHudson Ltd.20190221A26.7410.284.414.775.875.51
HUMHumana Inc.20190221A6.054.342.712.871.631.47
HUNHuntsman Cor20190221A4.813.600.930.882.672.71
HURCHurco Cos In20190221A220.3372.4463.3167.099.135.35
HURNHuron Consul20190221A49.4321.2812.5914.798.706.49
HUSAHouston Amer20190221A108.3488.11105.7287.67-17.600.44
HUSEStrategy Sha20190221ETF18.3620.1419.9919.990.150.15
HUSVFirst Trust20190221ETF6.605.454.744.900.710.55
HVBCHV Bancorp,20190221A294.95184.03157.26161.5226.7722.51
HVTHaverty Furn20190221A26.768.954.844.264.114.69
HVTAHaverty Furn20190221A134.22
HWBKHawthorn Ban20190221A199.9088.0888.4087.77-0.320.31
HWCHancock Whit20190221A13.6517.1215.5015.421.621.70
HWCCHouston Wire20190221A145.43200.7945.74227.64155.04-26.85
HWKNHawkins Inc20190221A93.4055.3132.8343.3422.4911.97
HXLHexcel Corpo20190221A9.762.931.331.231.601.70
HYHYSTER-YALE20190221A70.3036.1024.3026.4511.809.65
HYACHaymaker Acq20190221A61.6221.3320.2520.201.081.13
HYDVanEck Vecto20190221ETF2.441.921.141.410.780.51
HYDBiShares Edge20190221ETF10.096.716.696.690.030.03
HYDWXtrackers Lo20190221ETF12.1710.1310.1310.130.000.00
HYEMVanEck Vecto20190221ETF23.2418.5917.0717.121.521.47
HYGiShares iBox20190221ETF1.172.362.262.290.110.08
HYGHiShares Inte20190221ETF6.124.572.582.611.981.96
HYGVFlexShares H20190221ETF7.043.430.460.952.972.49
HYHGProShares Hi20190221ETF42.8531.5630.3630.361.201.20
HYIHXtrackers Hi20190221ETF158.33173.00125.61124.3947.4048.62
HYLBXtrackers US20190221ETF2.092.481.731.910.750.57
HYLDHigh Yield E20190221ETF23.0810.127.877.872.252.25
HYLSFirst Trust20190221ETF6.595.204.534.580.680.62
HYLVIQ S&P High20190221ETF12.515.635.635.630.000.00
HYMBSPDR Nuveen20190221ETF4.782.532.542.55-0.01-0.03
HYNDWisdomTree T20190221ETF57.79140.37140.37140.370.000.00
HYREHyreCar Inc.20190221A71.2255.8033.1833.6722.6222.12
HYSPIMCO 0-5 Ye20190221ETF2.511.931.091.130.840.80
HYUPXtrackers Hi20190221ETF15.155.42-9.111.7914.533.63
HYXEiShares iBox20190221ETF20.302.948.008.00-5.06-5.06
HYXUiShares Glob20190221ETF15.2610.6310.9710.97-0.34-0.34
HYZDWisdomTree T20190221ETF15.8217.5013.7813.993.733.52
HZNHorizon Glob20190221A79.8851.8210.2225.7741.6026.05
HZNPHorizon Ther20190221A7.766.521.982.044.544.49
HZOMarineMax, I20190221A24.7012.084.014.358.077.73
IINTELSAT S.20190221A15.4013.618.099.425.524.21
IACIAC/InterAct20190221A13.2210.345.406.934.943.41
IAGIAMGold Corp20190221A28.5123.368.267.8014.9315.53
IAGGiShares Core20190221ETF4.032.992.892.900.100.09
IAIiShares U.S.20190221ETF6.223.090.971.292.121.81
IAKiShares U.S.20190221ETF8.5811.8211.4111.510.410.32
IARTIntegra Life20190221A26.6910.303.114.737.195.57
IATiShares U.S.20190221ETF3.652.96-0.070.703.042.27
IAUFiShares Gold20190221ETF7.549.2513.8011.85-4.54-2.60
IBBiShares Nasd20190221ETF4.214.092.892.911.201.18
IBCEiShares iBon20190221ETF21.6012.7012.6812.680.020.02
IBCPIndependent20190221A21.407.994.154.243.833.74
IBDInspire Corp20190221ETF71.2344.9044.8344.850.070.05
IBDDiShares iBon20190221ETF36.0431.4231.4231.420.000.00
IBDLiShares iBon20190221ETF5.654.433.823.810.620.62
IBDMiShares iBon20190221ETF5.132.952.912.900.040.04
IBDNiShares iBon20190221ETF4.312.211.122.121.090.10
IBDOiShares iBon20190221ETF4.6511.917.237.234.684.68
IBDPiShares iBon20190221ETF4.503.573.163.160.400.40
IBDQiShares iBon20190221ETF7.3710.796.096.104.704.69
IBDRiShares iBon20190221ETF9.142.752.432.570.320.18
IBDSiShares iBon20190221ETF15.407.106.886.880.220.22
IBDTiShares iBon20190221ETF25.7513.2812.3412.340.950.95
IBIOiBio, Inc.20190221A102.1489.8589.8589.850.000.00
IBKCIBERIABANK C20190221A17.214.682.472.532.212.15
IBKRInteractive20190221A22.218.562.162.926.405.63
IBMInternationa20190221A1.821.370.420.570.940.80
IBMIiShares iBon20190221ETF7.674.693.914.730.78-0.03
IBMJiShares iBon20190221ETF8.693.072.902.830.170.24
IBMKiShares iBon20190221ETF9.642.732.722.710.010.02
IBMLiShares iBon20190221ETF19.3617.5413.9613.963.583.58
IBMMiShares iBon20190221ETF16.8818.2421.2318.12-2.990.12
IBMNiShares iBon20190221ETF12.0010.5410.5410.540.000.00
IBNDSPDR Bloombe20190221ETF35.1223.5121.5321.491.982.02
IBOCInternationa20190221A18.155.902.272.423.633.48
IBPINSTALLED BU20190221A27.409.394.254.785.144.61
IBTXIndependent20190221A22.707.282.672.924.614.36
IBUYAmplify Onli20190221ETF13.408.363.092.825.275.55
ICADIcad Inc20190221A153.00103.7162.9479.7840.7823.93
ICBKCounty Banco20190221A47.9535.5431.6631.233.884.31
ICCCImmucell Cor20190221A191.66134.7783.0083.0051.7751.77
ICCHICC Holdings20190221A542.50470.17470.17470.170.000.00
ICDIndependence20190221A55.8139.6923.5026.2916.1913.47
ICEIntercontine20190221A2.033.492.973.130.520.36
ICFiShares Cohe20190221ETF3.762.89-0.100.162.992.73
ICFIICF Internat20190221A31.678.083.703.744.384.34
ICHRIchor Holdin20190221A25.9615.065.127.639.957.43
ICLIsrael Chemi20190221A26.3917.227.037.0710.1910.15
ICLNiShares Glob20190221ETF18.2831.2430.3230.430.920.82
ICLRIcon Plc20190221A34.9517.207.869.848.646.67
ICOLiShares MSCI20190221ETF47.97223.62167.64199.1555.9724.46
ICONIconix Brand20190221A179.24218.54113.05142.15105.4976.70
ICOWPacer Develo20190221ETF17.6013.3215.3914.36-2.07-1.03
ICPTIntercept Ph20190221A14.779.881.153.968.745.92
ICSHiShares Liqu20190221ETF2.001.021.021.020.000.00
ICUIICU Medical20190221A35.4813.929.1110.244.813.68
ICVTiShares Conv20190221ETF10.545.395.255.420.14-0.03
IDAIDACORP, Inc20190221A14.794.652.723.051.941.60
IDCCInterDigital20190221A24.239.740.421.819.327.93
IDEViShares Core20190221ETF7.975.885.264.950.620.93
IDEXIdeanomics,20190221A70.4692.9721.5734.3371.4058.65
IDHQInvesco S&P20190221ETF92.9438.7038.7038.700.000.00
IDLBInvesco FTSE20190221ETF80.8746.6046.6046.600.000.00
IDLVInvesco S&P20190221ETF11.078.393.804.874.593.52
IDMOInvesco S&P20190221ETF66.99
IDNIntellicheck20190221A456.80399.69386.01377.0813.6822.61
IDOGALPS Interna20190221ETF25.6411.6912.1312.10-0.44-0.41
IDRAIdera Pharma20190221A75.5757.4717.6917.6639.7839.81
IDTIDT Corporat20190221A38.1120.04-0.801.2720.8418.76
IDUiShares U.S.20190221ETF3.833.38-4.17-4.197.557.57
IDViShares Inte20190221ETF3.233.162.472.490.690.67
IDXVanEck Vecto20190221ETF54.4327.9214.1215.2413.8012.68
IDXGInterpace Bi20190221A78.4695.0972.6671.5922.4223.49
IDXXIdexx Labora20190221A9.494.581.482.283.102.30
IEAInfrastructu20190221A170.69107.07-10.05-1.44117.12108.51
IECIEC Electron20190221A42.3517.3210.7910.856.536.47
IECSiShares Evol20190221ETF25.54184.55184.55184.550.000.00
IEDIiShares Evol20190221ETF31.4939.8639.8639.860.000.00
IEFiShares 7-1020190221ETF0.961.291.051.070.240.22
IEFAiShares Core20190221ETF1.671.270.680.780.590.48
IEFNiShares Evol20190221ETF124.12
IEHSiShares Evol20190221ETF23.5845.58-19.30-19.3064.8864.88
IEIiShares 3-720190221ETF0.830.790.740.760.050.04
IEIHiShares Evol20190221ETF31.3247.0247.0247.020.000.00
IEMEiShares Evol20190221ETF22.3325.2925.2925.290.000.00
IEMGiShares Core20190221ETF1.961.750.210.581.541.16
IEOiShares U.S.20190221ETF5.123.371.651.501.721.87
IEPIcahn Enterp20190221A54.9330.8921.3422.829.558.07
IESCIES Holdings20190221A127.7675.1220.4319.3254.6955.79
IETCiShares Evol20190221ETF26.3642.2042.2042.200.000.00
IEURiShares Core20190221ETF2.271.820.420.521.401.30
IEUSiShares MSCI20190221ETF26.5411.6411.3511.490.290.15
IEViShares Euro20190221ETF2.362.221.661.260.560.96
IEXIDEX Corpora20190221A11.454.922.872.672.052.25
IEZiShares U.S.20190221ETF7.484.581.691.512.903.07
IFEUiShares Euro20190221ETF28.3933.2136.3233.21-3.110.00
IFFInternationa20190221A4.612.290.330.531.961.75
IFGLiShares Inte20190221ETF19.2112.909.0410.443.872.47
IFMKiFresh Inc.20190221A284.35218.66141.67145.6776.9972.99
IFRAiShares U.S.20190221ETF20.7720.5811.039.349.5511.24
IFRXInflaRx N.V.20190221A279.16223.79214.83220.598.963.20
IFVFirst Trust20190221ETF43.6520.7218.9020.271.820.45
IGPrincipal In20190221ETF36.4324.2624.2624.260.000.00
IGBHiShares Inte20190221ETF29.6521.9521.9521.950.000.00
IGEiShares Nort20190221ETF3.422.882.231.940.650.93
IGEBiShares Edge20190221ETF18.9711.3711.3711.370.000.00
IGFiShares Glob20190221ETF4.143.393.173.550.23-0.16
IGHGProShares In20190221ETF32.0111.3310.3210.601.000.73
IGIBiShares Inte20190221ETF1.881.461.171.230.290.23
IGIHXtrackers In20190221ETF244.22198.32198.32198.320.000.00
IGLBiShares Long20190221ETF4.255.003.653.861.351.14
IGMiShares Expa20190221ETF2.984.550.540.434.004.12
IGNiShares Nort20190221ETF7.1019.5710.989.158.5910.42
IGOViShares 1-320190221ETF4.633.143.012.860.130.28
IGROiShares Inte20190221ETF73.2651.2136.2750.9914.940.22
IGSBiShares Shor20190221ETF1.931.401.201.21