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 Avg20180222A8.716.392.332.884.063.51
ETF_AvgVW ETF Avg20180222ETF2.379.998.748.801.261.21
ETN_AvgVW ETN Avg20180222ETN12.608.724.424.864.313.88
AAgilent Tech20180222A4.902.541.121.011.431.54
AAAlcoa Corpor20180222A6.723.941.361.802.592.15
AADRAdvisorShare20180222ETF19.6311.8811.6611.610.220.27
AALAmerican Air20180222A3.263.05-0.230.173.272.88
AAMCAltisource A20180222A227.77175.76192.38192.38-16.62-16.62
AAMEAtlantic Ame20180222A1478.14896.88896.88896.880.000.00
AANAaron's, Inc20180222A11.814.751.471.843.282.91
AAOIApplied Opto20180222A9.8913.436.429.097.014.35
AAONAaon Inc20180222A36.9422.717.388.4815.3414.23
AAPADVANCE AUTO20180222A12.257.111.342.465.774.64
AAPLApple Inc.20180222A0.891.310.200.351.100.96
AATAMERICAN ASS20180222A13.9311.73-1.450.6413.1811.10
AAUAlmaden Mine20180222A35.9634.3530.4233.303.931.06
AAWWAtlas Air Wo20180222A31.6817.456.128.3911.339.06
AAXJiShares MSCI20180222ETF1.741.630.050.291.581.34
AAXNAxon Enterpr20180222A12.689.95-0.48-0.4910.4310.47
ABAllianceBern20180222A32.9317.4711.3711.416.096.05
ABBVABBVIE INC.20180222A5.553.230.231.323.001.91
ABCAmerisourceB20180222A8.235.162.142.453.022.72
ABCBAmeris Banco20180222A18.8114.375.667.638.706.73
ABEOAbeona Thera20180222A46.7021.959.1311.0012.8110.94
ABGAsbury Autom20180222A26.9912.375.635.936.746.43
ABIOARCA biophar20180222A317.46197.75197.75197.750.000.00
ABMABM Industri20180222A10.574.790.951.403.843.40
ABMDAbiomed Inc20180222A19.8110.821.271.949.558.88
ABRArbor Realty20180222A12.219.172.162.877.036.29
ABTAbbott Labor20180222A1.921.870.500.561.371.31
ABTXAllegiance B20180222A110.7951.5931.6328.4319.9523.15
ABUSArbutus Biop20180222A165.31108.6882.8780.3425.8228.34
ACAssociated C20180222A55.2930.9116.9120.9214.0110.00
ACADAcadia Pharm20180222A12.245.461.591.963.873.50
ACBIAtlantic Cap20180222A53.0038.7911.9517.9426.8420.86
ACCAmerican Cam20180222A6.848.13-1.86-0.199.998.33
ACCOAcco Brands20180222A38.8526.698.517.8118.1718.88
ACERAcer Therape20180222A346.73215.15195.65195.5219.5119.63
ACGLArch Capital20180222A11.646.91-5.24-7.7812.1514.69
ACHCAcadia Healt20180222A14.0110.351.342.239.018.12
ACHVAchieve Life20180222A129.65108.2766.8273.5441.4534.73
ACIAAcacia Commu20180222A32.2821.304.579.7816.7311.52
ACIUAC Immune SA20180222A134.6189.5155.2872.1934.2317.33
ACIWACI Worldwid20180222A20.9613.15-1.320.9614.4712.19
ACLSAxcelis Tech20180222A36.9167.305.186.8662.1260.44
ACMAecom20180222A6.823.941.811.932.132.01
ACMRACM Research20180222A213.99181.30126.10125.0455.2056.26
ACNAccenture PL20180222A6.053.590.050.943.532.65
ACNBACNB Corp20180222A340.32103.8294.4995.789.348.05
ACORAcorda Thera20180222A28.3818.946.046.0912.9012.85
ACREAres Commerc20180222A19.0611.535.805.345.736.19
ACRSAclaris Ther20180222A35.2722.5813.8813.628.708.96
ACRXAcelRx Pharm20180222A266.92193.79191.17191.522.622.27
ACSIAmerican Cus20180222ETF17.7340.5740.6740.59-0.10-0.02
ACSTAcasti Pharm20180222A114.2287.2186.4290.690.79-3.48
ACTAdvisorShare20180222ETF62.5865.6854.2049.2511.4916.43
ACTGAcacia Resea20180222A150.30123.3995.1595.4828.2427.91
ACUAcme United20180222A497.69192.83192.81192.810.020.02
ACWFiShares Edge20180222ETF27.3952.47-2.9045.2455.377.23
ACWIiShares MSCI20180222ETF1.411.29-0.05-0.191.341.48
ACWViShares Edge20180222ETF10.254.924.844.840.080.08
ACWXiShares MSCI20180222ETF4.254.404.284.070.120.33
ACYAeroCentury20180222A151.5212.8912.8912.890.000.00
ADBEAdobe Inc.20180222A7.024.751.831.902.932.86
ADCAgree Realty20180222A22.8814.296.927.547.376.75
ADESAdvanced Emi20180222A53.6343.4919.2520.7924.2422.70
ADIAnalog Devic20180222A4.025.982.162.443.823.54
ADMArcher Danie20180222A2.712.570.440.652.131.92
ADMAADMA Biologi20180222A117.17125.8213.4430.92112.3894.90
ADMPAdamis Pharm20180222A205.61146.0055.1362.8990.8783.11
ADMSAdamas Pharm20180222A35.9225.7711.6914.5914.0811.18
ADNTAdient plc O20180222A11.254.31-0.89-0.205.204.51
ADPAutomatic Da20180222A5.106.60-1.020.307.616.30
ADREInvesco BLDR20180222ETF41.2125.6724.5424.711.130.96
ADROAduro Biotec20180222A90.4486.5513.7415.0272.8271.54
ADSAlliance Dat20180222A16.415.352.242.753.112.59
ADSKAutodesk Inc20180222A7.424.191.001.413.192.78
ADSWAdvanced Dis20180222A21.558.222.943.745.294.50
ADTADT Inc.20180222A9.507.090.120.536.966.55
ADTNAdtran Inc20180222A40.5727.8417.1216.6410.7211.20
ADUSAddus HomeCa20180222A126.5051.8239.7036.1212.1215.70
ADVMAdverum Biot20180222A86.0154.2713.6417.3240.6336.95
ADXSAdvaxis, Inc20180222A54.6254.8832.4135.5622.4719.32
AEAdams Resour20180222A406.51230.78221.32228.309.462.48
AEEAmeren Corpo20180222A4.122.530.480.612.051.92
AEGNAegion Corp20180222A30.3424.275.157.7119.1116.56
AEHRAehr Test Sy20180222A136.5584.0363.2364.6220.8019.41
AEISAdvanced Ene20180222A26.0913.675.005.578.688.10
AELAmerican Equ20180222A10.835.430.290.805.154.63
AEMAgnico Eagle20180222A5.184.241.320.952.933.29
AEMDAETHLON MEDI20180222A131.1596.6485.7086.2810.9310.36
AEOAmerican Eag20180222A5.465.181.321.143.864.04
AEPAmerican Ele20180222A2.471.680.160.191.521.50
AERAercap Holdi20180222A4.082.080.040.352.051.73
AERIAerie Pharma20180222A22.7219.272.883.9816.3915.29
AESAES Corporat20180222A9.737.971.862.516.115.46
AEYADDvantage T20180222A168.49114.8392.2092.2022.6322.63
AEZSAeterna Zent20180222A122.7662.2143.4342.4117.9418.96
AFCAllied Capit20180222A10.6512.779.659.603.123.17
AFGAmerican Fin20180222A14.226.930.151.026.785.91
AFHAtlas Financ20180222A77.5929.4135.9123.71-6.515.69
AFIArmstrong Fl20180222A21.2013.646.858.296.785.35
AFKVanEck Vecto20180222ETF145.70119.32118.82118.820.500.50
AFLAflac Inc.20180222A4.072.08-0.280.072.362.01
AFMDAffimed N.V.20180222A230.36188.35151.13163.7037.2124.65
AFTYPacer CSOP F20180222ETF31.2327.9916.8417.4911.1510.50
AGFIRST MAJEST20180222A18.0014.182.432.5011.7611.68
AGCOAGCO Corpora20180222A12.246.401.872.124.544.29
AGENAgenus Inc.20180222A21.5519.076.927.5312.1811.49
AGFSAgroFresh So20180222A49.0560.27-14.96-13.1175.2373.38
AGGiShares Core20180222ETF0.940.950.440.450.510.50
AGGPIQ Enhanced20180222ETF10.097.436.596.660.830.76
AGGYWisdomTree Y20180222ETF13.305.215.265.21-0.050.00
AGIAlamos Gold20180222A20.1015.882.302.8813.5712.99
AGIOAgios Pharma20180222A27.3512.744.975.357.787.39
AGLEAeglea BioTh20180222A427.54278.02160.02160.83118.00117.19
AGMFederal Agri20180222A56.8527.0219.7219.807.317.22
AGMAFederal Agri20180222A400.63445.81445.81445.810.000.00
AGNAllergan plc20180222A6.293.481.381.632.101.86
AGNCAGNC Investm20180222A5.474.091.101.493.002.60
AGNDWisdomTree T20180222ETF44.7847.2248.4148.41-1.19-1.19
AGOAssured Guar20180222A8.293.86-0.131.013.992.84
AGRAvangrid, In20180222A8.414.061.431.662.632.40
AGROADECOAGRO S.20180222A12.3010.552.532.517.968.04
AGRXAgile Therap20180222A104.4286.6855.8870.8330.8015.84
AGSPlayAGS, Inc20180222A103.3234.5724.3526.5110.228.06
AGTiShares MSCI20180222ETF31.1925.0325.2225.03-0.180.00
AGTCApplied Gene20180222A144.0999.4479.9479.9419.5019.50
AGXArgan, Inc20180222A27.1112.685.625.577.067.11
AGYSAgilysys, In20180222A109.3464.17-55.78-40.51119.95104.68
AGZiShares Agen20180222ETF6.993.713.563.420.160.30
AGZDWisdomTree T20180222ETF67.8331.3531.4631.46-0.10-0.10
AHCA.H. Belo Co20180222A99.3270.7972.5972.59-1.80-1.80
AHHArmada Hoffl20180222A9.649.302.562.556.756.75
AHPIAllied Healt20180222A218.71173.75137.25137.0736.5036.68
AHTAshford Hosp20180222A18.2716.646.547.7910.118.85
AIArlington As20180222A9.338.251.202.067.056.18
AIAiShares Asia20180222ETF10.687.704.426.223.281.49
AIEQAI Powered E20180222ETF19.9611.495.708.105.793.38
AIGAmerican Int20180222A2.0324.5228.1624.31-3.630.24
AIMCAltra Indust20180222A33.6715.27-1.400.8016.6714.46
AIMTAimmune Ther20180222A20.6512.646.456.046.206.61
AINAlbany Inter20180222A35.5513.805.296.898.526.91
AINVApollo Inves20180222A18.6912.695.115.367.477.22
AIRAAR Corp.20180222A19.078.123.074.635.063.50
AIRGAirgain, Inc20180222A80.1949.4927.0030.8222.4818.66
AIRIAir Industri20180222A108.6967.4039.9841.1727.4226.23
AIRRFirst Trust20180222ETF25.5713.9913.5413.630.450.35
AIRTAir T Inc20180222A1428.571113.961113.961113.960.000.00
AITApplied Indu20180222A18.178.342.342.906.005.43
AIVApartment In20180222A5.512.870.070.552.792.32
AIZAssurant, In20180222A13.486.581.011.865.564.72
AJGArthur J. Ga20180222A6.733.881.041.322.852.56
AJRDAerojet Rock20180222A15.2810.703.725.576.985.14
AJXGreat Ajax C20180222A29.6421.309.7213.7711.587.53
AKAMAkamai Techn20180222A5.308.460.040.608.427.85
AKBAAkebia Thera20180222A33.8015.326.587.058.748.27
AKCAAkcea Therap20180222A102.1449.1316.7028.7832.4420.35
AKERAkers Biosci20180222A66.5759.9931.6046.1928.4013.80
AKGAsanko Gold20180222A108.4979.0659.7061.6419.3617.42
AKRAcadia Realt20180222A16.1318.0318.2618.33-0.24-0.30
AKRXAkorn, Inc.20180222A5.443.67-1.46-0.465.134.14
AKTSAKOUSTIS TEC20180222A60.9389.7844.9144.2844.8745.49
ALAir Lease Co20180222A10.154.132.422.601.721.53
ALBAlbemarle Co20180222A8.045.361.451.153.914.21
ALBOAlbireo Phar20180222A151.2294.3170.8664.9123.4529.40
ALCOAlico Inc20180222A205.87169.43160.71160.868.728.57
ALDXAldeyra Ther20180222A104.9067.4321.9324.9945.5042.44
ALEALLETE, Inc.20180222A15.707.373.303.594.063.78
ALEXAlexander &20180222A17.595.433.533.791.901.64
ALFAAlphaClone A20180222ETF18.269.987.487.482.502.50
ALGAlamo Group,20180222A90.1528.7318.5820.1910.158.54
ALGNAlign Techno20180222A16.028.761.862.626.906.15
ALGTAllegiant Tr20180222A40.3218.285.047.0213.2311.26
ALIMAlimera Scie20180222A133.5669.6751.8054.5517.8715.12
ALJJALJ Regional20180222A119.54157.6273.5679.6784.0677.95
ALKAlaska Air G20180222A6.524.381.011.383.383.01
ALKSAlkermes Inc20180222A14.9014.23-0.930.7915.1613.44
ALLThe Allstate20180222A3.902.250.830.851.421.40
ALLEAllegion Pub20180222A8.662.91-0.060.402.982.51
ALLTAllot Ltd. O20180222A89.6766.5244.0549.5522.4716.97
ALLYAlly Financi20180222A4.373.461.021.202.442.26
ALNAAllena Pharm20180222A167.1899.3286.0689.6813.269.65
ALNYAlnylam Phar20180222A21.4511.301.652.749.658.56
ALOAlio Gold In20180222A59.3341.2024.3423.5016.8617.70
ALOTAstroNova, I20180222A63.9531.968.5110.9123.4521.05
ALPNAlpine Immun20180222A372.69346.48310.72316.5235.7529.95
ALRMAlarm.com Ho20180222A12.826.711.932.584.794.13
ALRNAileron Ther20180222A283.78164.21157.87159.056.345.16
ALSKAlaska Commu20180222A88.9598.9694.8894.694.084.27
ALSNALLISON TRAN20180222A6.283.17-0.040.373.212.80
ALTAltimmune, I20180222A137.17104.0398.3399.285.704.75
ALTRAltair Engin20180222A67.0721.7718.2319.193.542.58
ALTSProShares Mo20180222ETF43.5127.5425.0127.542.530.00
ALTYGlobal X Sup20180222ETF24.6011.5111.2211.220.290.29
ALVAutoliv, Inc20180222A9.914.460.551.533.912.93
ALXNAlexion Phar20180222A13.1010.433.502.156.948.28
AMAntero Midst20180222A20.647.904.315.303.592.60
AMAGAMAG Pharmac20180222A35.6825.959.3811.6216.5714.33
AMATApplied Mate20180222A2.023.17-0.270.773.442.41
AMBAAmbarella, I20180222A19.2312.204.995.777.226.44
AMBCAmbac Financ20180222A18.5123.71-10.40-7.7234.1231.43
AMCAMC ENTERTAI20180222A36.2629.446.927.9322.5221.50
AMCAiShares Russ20180222ETF22.2418.5418.5418.540.000.00
AMCXAMC Networks20180222A12.9310.742.283.028.467.72
AMDAdvanced Mic20180222A8.438.031.632.726.405.31
AMEAmetek, Inc.20180222A5.782.771.251.981.281.09
AMEDAmedisys Inc20180222A28.5420.5512.88-0.157.6620.70
AMEHApollo Medic20180222A454.64297.21242.71242.7154.5054.50
AMGAffiliated M20180222A14.956.65-0.250.906.915.76
AMGNAmgen Inc20180222A5.133.611.722.181.891.43
AMHAMERICAN HOM20180222A6.404.451.461.982.992.47
AMJJP Morgan Al20180222ETN4.736.942.312.844.664.15
AMKRAmkor Techno20180222A11.0725.67-3.84-3.3729.5129.04
AMLPAlerian MLP20180222ETF9.606.313.023.383.292.92
AMNAMN Healthca20180222A15.7516.339.7513.126.583.20
AMNBAmerican Nat20180222A47.4343.3641.4341.501.941.86
AMOTAllied Motio20180222A293.44103.6292.5798.0711.045.55
AMPAmeriprise F20180222A10.505.801.382.074.423.73
AMPEAmpio Pharma20180222A78.8562.5914.9219.8647.6742.73
AMPHAmphastar Ph20180222A28.3221.151.003.5420.1517.61
AMRBAmerican Riv20180222A144.4826.2126.2126.210.000.00
AMRCAmeresco, In20180222A96.0058.0225.7528.8632.2629.16
AMRHAmeri Holdin20180222A214.74256.94108.78129.12148.16127.81
AMRKA-Mark Preci20180222A153.8360.9825.2525.8535.7335.12
AMRSAmyris Inc.20180222A44.8134.4325.3027.009.147.44
AMSAmerican Sha20180222A194.53173.45173.45173.450.000.00
AMSCAmerican Sup20180222A58.2668.2816.4716.2851.8152.00
AMSFAMERISAFE, I20180222A86.5846.6233.4030.3113.2116.31
AMSWAAmerican Sof20180222A76.8842.2122.4428.5619.7713.65
AMTAmerican Tow20180222A5.843.71-0.210.273.923.44
AMTDTD Ameritrad20180222A3.842.980.621.272.361.71
AMTXAemetis, Inc20180222A471.093581.15311.20311.203269.953269.95
AMUETRACS Aleri20180222ETN19.2810.3510.168.280.192.06
AMUBETRACS Aleri20180222ETN287.4710.569.3810.561.170.00
AMWDAmerican Woo20180222A53.2318.669.2510.469.428.20
AMZAInfraCap MLP20180222ETF13.0112.094.144.617.957.48
AMZNAmazon.Com I20180222A5.122.901.241.661.661.24
ANAutoNation,20180222A10.134.060.781.083.282.98
ANABAnaptysBio,20180222A68.4735.1516.3617.6118.7917.54
ANATAmerican Nat20180222A117.0587.9346.0156.3041.9131.63
ANDAAndina Acqui20180222A160.8970.8840.607.2130.2863.67
ANDEAndersons In20180222A35.5415.437.218.008.217.42
ANETArista Netwo20180222A14.027.533.814.633.722.90
ANFAbercrombie20180222A7.669.075.705.593.373.48
ANGIANGI Homeser20180222A16.5414.269.578.944.695.32
ANGLVanEck Vecto20180222ETF14.4411.5615.4015.15-3.84-3.59
ANGOAngioDynamic20180222A33.1532.6312.1315.5120.5017.13
ANHAnworth Mort20180222A21.6814.366.957.567.416.80
ANIPANI Pharmace20180222A88.4131.598.4215.8623.1715.72
ANSSAnsys Inc20180222A17.8412.302.995.769.326.54
ANTMANTHEM, INC.20180222A10.295.282.092.153.203.13
ANYSphere 3D Co20180222A71.1053.8035.6035.4418.2018.36
AOAiShares Core20180222ETF13.807.487.296.990.200.49
AOBCAmerican Out20180222A12.1113.614.334.459.289.16
AOKiShares Core20180222ETF21.2916.3516.3516.350.000.00
AOMiShares Core20180222ETF14.319.588.029.011.550.56
AONAon plc Clas20180222A5.713.070.751.112.321.96
AORiShares Core20180222ETF9.499.185.165.454.023.73
AOSA.O. Smith C20180222A8.205.812.462.643.353.16
AOSLAlpha and Om20180222A33.5016.058.639.117.426.94
APAmpco-Pittsb20180222A94.6455.8148.6049.377.216.44
APAApache Corpo20180222A7.016.362.123.444.242.92
APAMARTISAN PART20180222A24.1922.8915.9616.326.946.57
APDAir Products20180222A9.204.171.201.762.972.40
APDNApplied DNA20180222A77.0166.4459.5859.586.866.86
APEIAmerican Pub20180222A40.8328.08-0.055.2828.1322.80
APENApollo Endos20180222A241.36154.52121.51129.9633.0124.56
APHAmphenol Cor20180222A5.452.700.790.951.911.75
APLEApple Hospit20180222A6.665.232.483.012.752.22
APLSApellis Phar20180222A161.26105.9045.7741.4360.1364.48
APOApollo Globa20180222A13.226.713.044.683.672.03
APOGApogee Enter20180222A19.8824.631.864.7922.7719.84
APPFAppFolio, In20180222A33.4018.376.417.7311.3510.10
APPNAppian Corpo20180222A49.3819.4013.9114.635.494.77
APPSDigital Turb20180222A51.81679.54672.79674.386.755.16
APRNBlue Apron H20180222A31.0428.3114.8715.6013.4412.71
APTAlpha Pro Te20180222A136.05125.50122.74122.742.762.76
APTOAptose Biosc20180222A62.2044.8936.0036.118.898.78
APTSPreferred Ap20180222A14.899.493.163.696.325.79
APTVAptiv PLC20180222A8.333.49-0.23-0.213.723.70
APVOAptevo Thera20180222A80.2466.9947.0136.9119.9830.08
APWCAsia Pacific20180222A467.14158.02-41.04-41.04199.06199.06
AQBAquaBounty T20180222A308.61150.35117.37120.7132.9729.63
AQMSAqua Metals,20180222A60.4252.7126.1129.1426.6023.59
AQNAlgonquin Po20180222A15.2912.308.646.173.666.12
AQUAEvoqua Water20180222A37.7614.6111.7914.082.820.54
ARANTERO RESOU20180222A5.676.542.032.464.524.09
ARAAmerican Ren20180222A48.4218.49-3.11-1.5921.6120.08
ARAYAccuray Inco20180222A98.8274.4941.7641.8032.7432.69
ARCARC Document20180222A77.0429.2511.7913.8517.4615.40
ARCCAres Capital20180222A6.615.022.332.632.692.39
ARCHArch Coal, I20180222A25.5413.491.671.8811.8311.61
ARCOARCOS DORADO20180222A54.3843.9225.5429.9518.3813.97
ARCTArcturus The20180222A239.82156.2175.17106.6481.0449.57
ARDArdagh Group20180222A41.3523.3615.7317.107.636.26
ARDXArdelyx, Inc20180222A109.9782.2743.9549.7838.3232.49
AREAlexandria R20180222A10.996.412.132.684.293.73
ARESAres Managem20180222A52.3317.8810.4510.577.437.32
ARGTGlobal X MSC20180222ETF24.7213.5512.4812.981.070.57
ARIAPOLLO COMME20180222A5.574.731.942.092.802.64
ARKGARK Genomic20180222ETF30.6512.627.5110.495.122.14
ARKKARK Innovati20180222ETF17.7828.4424.2625.634.172.81
ARKQARK Autonomo20180222ETF27.7028.3115.2318.3413.089.97
ARKRArk Restaura20180222A251.86164.89164.89164.890.000.00
ARKWARK Next Gen20180222ETF13.1015.554.385.1111.1710.44
ARLAmerican Rea20180222A491.67435.93435.93435.930.000.00
ARLPAlliance Res20180222A35.5620.848.8410.5412.0010.31
ARMKARAMARK20180222A7.303.081.201.131.881.95
ARNAArena Pharma20180222A34.2815.885.9010.399.985.50
ARNCArconic Corp20180222A4.494.060.690.493.383.57
AROCArchrock Inc20180222A59.3642.8610.1510.3732.7132.49
AROWArrow Financ20180222A61.6927.0425.8225.821.221.22
ARRARMOUR Resid20180222A11.058.461.461.507.006.97
ARTNAArtesian Res20180222A174.7578.3969.7469.818.658.58
ARTWArts-Way Man20180222A190.48183.73183.73183.730.000.00
ARWArrow Electr20180222A12.666.151.521.964.634.19
ARWRArrowhead Re20180222A22.0015.944.984.6710.9711.23
ASBAssociated B20180222A21.0916.606.795.969.8110.65
ASCARDMORE SHIP20180222A71.7943.7821.1127.7222.6616.06
ASEAGlobal X FTS20180222ETF97.3386.0393.8291.36-7.79-5.33
ASETFlexShares R20180222ETF41.6933.8033.8033.800.000.00
ASFIAsta Funding20180222A125.83283.0779.7379.93203.34203.14
ASGNASGN Incorpo20180222A21.209.662.634.487.045.19
ASHAshland Glob20180222A10.825.910.941.174.964.73
ASHRXtrackers Ha20180222ETF3.214.130.820.763.313.37
ASHSXtrackers Ha20180222ETF26.7026.4621.3424.275.132.19
ASIXAdvanSix Inc20180222A26.3812.105.425.986.686.12
ASMAvino Silver20180222A117.61164.4172.6866.4591.7397.96
ASMBAssembly Bio20180222A77.6427.5812.9613.9414.6113.64
ASNAAscena Retai20180222A45.5237.04-3.93-2.6140.9739.65
ASPNAspen Aeroge20180222A88.7063.0736.2141.3726.8621.70
ASPSAltisource P20180222A122.6724.62-6.8512.2531.4712.37
ASPUASPEN GROUP,20180222A604.39350.28327.08325.9023.2024.38
ASRVAmeriServ Fi20180222A132.05134.56139.91139.91-5.36-5.36
ASTCAstrotech Co20180222A373.36243.21220.82212.4822.3930.73
ASTEAstec Indust20180222A35.0214.883.806.2611.088.62
ASURAsure Softwa20180222A66.5928.4919.4020.169.108.33
ASYSAmtech Syste20180222A53.2235.4518.8020.6316.6614.83
ATAtlantic Pow20180222A248.18202.683.8224.81198.86177.88
ATECAlphatec Hol20180222A133.1186.6775.1775.2711.5011.41
ATENA10 NETWORKS20180222A17.0413.982.813.1111.1710.87
ATESTGTEST SYMBOL20180222A18.10
ATGEAdtalem Glob20180222A15.299.752.541.377.218.38
ATHAthene Holdi20180222A9.216.612.142.464.474.15
ATHXAthersys, In20180222A81.6757.8338.6341.1019.2116.74
ATIAllegheny Te20180222A11.707.775.455.592.322.17
ATKRAtkore Inter20180222A9.884.74-1.380.816.113.91
ATLCAtlanticus H20180222A576.32575.98568.56568.567.437.43
ATLOAMES Nationa20180222A170.70111.9787.1288.3624.8523.61
ATMPiPath Select20180222ETF23.9321.2219.4317.951.803.28
ATNIATN Internat20180222A142.7340.9513.4013.1627.5527.79
ATNMActinium Pha20180222A143.4487.2449.6347.7037.6139.54
ATNXAthenex, Inc20180222A62.1729.2313.5916.5315.6412.71
ATOAtmos Energy20180222A8.595.320.050.415.274.90
ATOMAtomera Inco20180222A157.05113.7779.4284.0934.3529.68
ATOSAtossa Thera20180222A58.1361.3747.0848.6714.2912.70
ATRAptarGroup,20180222A19.576.792.623.714.173.08
ATRAAtara Biothe20180222A41.6833.46-0.667.8734.1125.59
ATRCAtriCure, In20180222A28.2812.510.390.6912.1311.81
ATROAstronics Co20180222A30.9516.829.0511.657.775.17
ATRSAntares Phar20180222A45.8437.347.868.2029.4929.14
ATSGAir Transpor20180222A10.9311.012.333.208.687.81
ATTOAtento S.A.20180222A66.7136.0923.6927.3712.418.72
ATUSAltice USA,20180222A10.4214.609.5410.035.064.57
ATVIActivision B20180222A3.366.634.071.302.575.34
ATXIAvenue Thera20180222A211.74139.5093.8993.9045.6145.60
AUBNAuburn Natio20180222A689.58257.42257.42257.420.000.00
AUDCAudioCodes L20180222A50.1041.5129.6929.3711.8212.14
AUGAuryn Resour20180222A106.7259.5032.1438.1127.3621.39
AUMNGolden Miner20180222A98.18159.23111.48129.1547.7530.09
AUPHAurinia Phar20180222A24.3220.2511.9612.228.308.04
AUTOAutoWeb, Inc20180222A125.5673.8267.3169.556.514.27
AUYYamana Gold,20180222A33.5928.4812.9414.6915.4713.73
AVAAvista Corpo20180222A6.154.351.081.463.272.89
AVAVAeroVironmen20180222A28.5312.622.844.039.788.59
AVBAvalonBay Co20180222A10.164.360.430.913.933.45
AVDAmerican Van20180222A46.1726.1618.1016.068.0510.09
AVEOAVEO Pharmac20180222A34.7027.037.047.5719.9919.45
AVGOBroadcom Inc20180222A6.876.112.073.024.043.08
AVGRAvinger, Inc20180222A231.94139.8178.1580.5461.6759.27
AVIDAvid Technol20180222A41.8225.2316.8218.068.417.16
AVNWAviat Networ20180222A191.0478.3736.7853.6641.5924.71
AVTAvnet, Inc.20180222A8.123.741.603.092.140.65
AVXLAnavex Life20180222A83.0059.9623.1128.4436.8531.52
AVYAvery Dennis20180222A9.695.031.271.643.763.39
AVYAAvaya Holdin20180222A25.388.103.504.014.604.09
AWIArmstrong Wo20180222A15.379.483.084.026.405.47
AWKAmerican Wat20180222A7.123.760.340.823.432.94
AWRAmerican Sta20180222A18.7110.503.264.297.246.21
AWREAware Inc20180222A152.34114.2072.8976.4941.3137.71
AWXAvalon Holdi20180222A263.96111.47110.88110.880.590.59
AXASAbraxas Petr20180222A47.5738.2424.0620.7914.1817.45
AXDXAccelerate D20180222A43.7032.76-12.13-26.8944.8959.66
AXEAnixter Inte20180222A22.9211.272.973.528.307.75
AXGNAxogen, Inc.20180222A37.7060.259.7510.6850.5049.56
AXJLWisdomTree A20180222ETF26.3933.0333.0532.57-0.030.46
AXLAmerican Axl20180222A8.235.830.331.215.504.62
AXPAmerican Exp20180222A2.881.64-0.18-0.101.821.74
AXRAMREP Corpor20180222A287.30244.86244.86244.860.000.00
AXSAxis Capital20180222A6.752.831.171.191.651.63
AXSMAxsome Thera20180222A194.76119.6390.3090.6729.3328.96
AXTAAxalta Coati20180222A6.883.370.230.923.142.46
AXTIAXT Inc20180222A71.5952.0331.5634.4620.4717.56
AXUAlexco Resou20180222A74.3078.4645.3661.3233.1017.14
AYAtlantica Yi20180222A27.3911.394.705.186.696.21
AYIAcuity Brand20180222A16.406.092.712.923.383.18
AYTUAytu BioScie20180222A172.30142.4178.4693.6163.9548.80
AYXAlteryx, Inc20180222A37.2820.375.288.7815.0911.59
AZOAutoZone, In20180222A19.9210.772.553.008.227.77
AZPNAspen Techno20180222A15.646.393.183.513.222.88
AZREAzure Power20180222A161.6983.1883.2682.32-0.090.86
AZRXAzurRx BioPh20180222A269.94131.58103.32118.0228.2613.56
AZZAZZ Inc.20180222A27.3416.993.537.8413.469.15
BBarnes Group20180222A18.5810.503.643.776.866.73
BABoeing Compa20180222A6.103.701.021.432.682.27
BABInvesco Taxa20180222ETF6.444.393.403.760.990.63
BACBank of Amer20180222A3.142.881.101.581.791.30
BAHBooz Allen H20180222A5.783.490.571.042.932.45
BALiPath Series20180222ETN11.4211.9510.9514.491.00-2.55
BAMBrookfield A20180222A2.673.18-0.74-0.403.923.58
BANCBanc of Cali20180222A27.4416.994.812.8812.1814.12
BANDBandwidth In20180222A220.57129.5134.4922.7695.02106.75
BANFBancfirst Co20180222A63.9429.8317.6818.7312.1511.10
BANRBanner Corp.20180222A21.948.544.775.663.762.88
BANXStoneCastle20180222A40.7828.3622.0622.066.306.30
BAPCredicorp LT20180222A19.8410.553.173.647.386.90
BASIBioanalytica20180222A343.60403.75342.28355.8261.4747.93
BATRALiberty Medi20180222A27.0718.9211.5914.497.334.43
BATRKLiberty Medi20180222A21.2513.247.768.185.495.07
BAXBaxter Inter20180222A3.071.840.320.351.521.50
BBBlackBerry L20180222A8.356.951.812.285.144.66
BBBYBed Bath & B20180222A5.006.741.372.515.384.23
BBCVirtus LifeS20180222ETF36.1318.4718.5420.32-0.07-1.85
BBGIBeasley Broa20180222A196.42115.0687.5990.7727.4724.29
BBHVanEck Vecto20180222ETF8.6711.309.1610.152.131.14
BBPVirtus LifeS20180222ETF34.419.5911.289.59-1.690.00
BBSIBarrett Busi20180222A185.51105.6261.1576.3844.4629.23
BBUBrookfield B20180222A38.1432.5612.1112.2020.4520.37
BBWBuild-A-Bear20180222A66.0746.2834.9935.9911.2910.29
BBXBBX Capital20180222A15.8714.118.6310.245.483.87
BBYBest Buy Com20180222A4.082.34-0.240.042.582.30
BCBrunswick Co20180222A8.864.370.581.103.783.27
BCBPBCB Bancorp20180222A58.07187.9357.8955.32130.04132.61
BCCBoise Cascad20180222A16.329.613.413.196.206.41
BCDAberdeen Sta20180222ETF9.288.116.596.861.511.25
BCEBCE, Inc.20180222A2.403.491.771.851.721.65
BCEIBONANZA CREE20180222A29.2718.409.0912.039.316.37
BCIAberdeen Sta20180222ETF7.347.676.827.040.850.63
BCLIBrainstorm C20180222A147.00429.7548.0951.81381.66377.93
BCMiPath Pure B20180222ETN15.366.858.739.17-1.89-2.33
BCOThe Brink's20180222A13.427.111.451.485.665.63
BCOMB Communicat20180222A258.19170.29165.25165.255.045.04
BCORBlucora, Inc20180222A28.5922.078.1411.5413.9210.52
BCOVBrightcove,20180222A93.2554.887.5710.9747.3143.91
BCPCBalchem Corp20180222A49.2222.0610.6413.9211.428.14
BCRXBioCryst Pha20180222A20.9519.445.829.1613.6210.29
BCTFBancorp 34,20180222A105.2534.4124.6431.419.773.00
BDCBelden Inc.20180222A16.798.780.021.548.777.24
BDCSUBS AG Excha20180222ETN46.3868.8388.1381.35-19.31-12.52
BDCZETRACS Wells20180222ETN407.8430.8230.8230.820.000.00
BDGEBridge Banco20180222A59.9938.9818.5522.4620.4316.51
BDLFlanigan's E20180222A1076.56
BDNBrandywine R20180222A6.684.581.201.273.383.30
BDRBlonder Tong20180222A659.67535.74379.54412.94156.20122.80
BDSIBioDelivery20180222A248.83184.79118.56121.7266.2363.07
BDXBecton, Dick20180222A10.025.081.411.903.673.18
BEATBioTelemetry20180222A36.3622.218.8811.8413.3310.38
BECNBeacon Roofi20180222A14.477.102.152.794.944.30
BELFABel Fuse Inc20180222A996.28288.56208.66135.6579.90152.90
BELFBBel Fuse Inc20180222A125.5759.1629.5230.6029.6428.56
BENFranklin Res20180222A3.123.570.720.312.863.27
BEPBrookfield R20180222A9.917.023.044.233.982.78
BERYBerry Global20180222A7.913.691.661.882.041.81
BFABrown-Forman20180222A73.6230.4328.2429.162.191.28
BFBBrown-Forman20180222A12.175.740.290.865.454.87
BFAMBRIGHT HORIZ20180222A19.889.596.987.612.611.98
BFINBankFinancia20180222A80.4533.3617.6120.3915.7512.98
BFITGlobal X Hea20180222ETF68.7330.8930.8930.890.000.00
BFORBarron's 40020180222ETF14.257.830.210.327.627.51
BFSSaul Centers20180222A183.0691.6264.8877.7426.7413.89
BGBunge Limite20180222A6.393.160.460.782.702.38
BGCPBGC Partners20180222A8.418.062.372.715.705.36
BGFVBig 5 Sporti20180222A82.8861.6233.2634.1828.3627.43
BGGBriggs & Str20180222A14.567.091.622.085.465.01
BGIBirks Group20180222A148.5162.2862.2862.280.000.00
BGSB&G Foods, I20180222A18.7414.097.217.466.886.62
BGSFBG Staffing20180222A68.8148.1135.7239.2812.398.82
BHBiglari Hold20180222A52.8858.6045.4953.9713.034.98
BHBBar Harbor B20180222A95.7574.2347.3548.2726.8925.96
BHEBenchmark El20180222A21.4514.953.113.0011.8411.95
BHFBrighthouse20180222A13.977.431.902.535.534.90
BHLBBerkshire Hi20180222A23.0511.734.344.187.397.55
BHVNBiohaven Pha20180222A38.1918.994.246.9314.7512.06
BIBProShares Ul20180222ETF25.6514.165.706.008.458.16
BIBLInspire 10020180222ETF21.9521.90-14.271.5536.1720.35
BICKFirst Trust20180222ETF106.49113.96143.68143.91-29.72-29.95
BIGBig Lots, In20180222A9.599.033.473.815.575.23
BIIBBiogen Inc.20180222A10.465.962.052.583.913.38
BILSPDR Bloombe20180222ETF1.120.670.650.650.020.02
BIOBio-Rad Labo20180222A43.9717.8613.9615.513.902.35
BIOBBio-Rad Labo20180222A97.96181.56181.56181.560.000.00
BIOCBiocept, Inc20180222A75.4289.6650.5356.9339.1432.73
BIOLBiolase, Inc20180222A266.36234.91171.26171.2563.6663.67
BIPBrookfield I20180222A9.518.585.296.893.301.69
BISProShares Ul20180222ETF25.1413.7510.4910.353.263.40
BIVVanguard Int20180222ETF3.263.773.893.94-0.12-0.17
BIZDVanEck Vecto20180222ETF21.09110.72-3.80110.12114.520.60
BJKVanEck Vecto20180222ETF56.1926.1126.1725.89-0.060.22
BJRIBJ's Restaur20180222A23.0614.752.493.4612.2611.29
BKBank of New20180222A2.121.630.330.401.311.24
BKCCBlackRock Ca20180222A18.6520.659.6510.6911.019.96
BKDBrookdale Se20180222A15.9919.489.6412.719.856.87
BKEThe Buckle,20180222A34.1823.355.846.2617.5117.09
BKEPBlueknight E20180222A149.9479.4865.8065.8013.6813.68
BKFiShares MSCI20180222ETF19.3610.558.689.081.871.47
BKHBlack Hills20180222A10.129.086.946.352.142.73
BKIBlack Knight20180222A13.678.271.972.336.305.94
BKLNInvesco Seni20180222ETF4.333.122.142.190.970.93
BKSCBank of Sout20180222A68.5446.3846.3546.350.030.03
BKUBankunited,20180222A7.348.560.931.247.647.33
BKYIBIO-key Inte20180222A329.29231.71-57.0116.02288.71215.69
BLBlackLine, I20180222A25.329.576.919.232.660.35
BLBDBlue Bird Co20180222A41.0421.415.004.2116.4117.20
BLCMBellicum Pha20180222A38.6927.7115.6116.9912.1010.72
BLCNReality Shar20180222ETF15.7610.497.146.703.353.79
BLDTopBuild Cor20180222A40.0017.439.1811.268.256.17
BLDPBallard Powe20180222A29.9240.980.17-1.3740.8142.35
BLDRBuilders Fir20180222A6.214.550.680.633.873.92
BLESInspire Glob20180222ETF136.4948.7048.7248.72-0.02-0.02
BLFSBioLife Solu20180222A72.5847.8837.9139.239.978.66
BLHYVirtus Newfl20180222ETF95.4843.4238.4339.814.993.61
BLINBridgeline D20180222A430.96231.7085.34118.00146.35113.70
BLKBlackrock, I20180222A14.607.811.482.486.315.32
BLKBBlackbaud, I20180222A26.9814.403.585.4010.839.00
BLLBall Corpora20180222A3.332.420.190.332.232.09
BLMNBloomin' Bra20180222A14.2211.554.236.347.325.21
BLNKBlink Chargi20180222A181.53132.96104.19104.7228.7728.24
BLOKAmplify Tran20180222ETF9.275.726.067.06-0.34-1.34
BLPHBellerophon20180222A130.89170.17155.29156.9014.8913.27
BLUEbluebird bio20180222A24.8616.465.127.7710.567.81
BLVVanguard Lon20180222ETF9.935.215.045.080.160.13
BLXBanco Latino20180222A28.0416.238.6511.327.584.92
BMCHBMC Stock Ho20180222A28.6921.1311.8412.949.298.19
BMIBadger Meter20180222A33.0813.804.856.318.947.49
BMLPDorsey Wrigh20180222ETF243.39
BMOBank of Mont20180222A3.302.03-0.280.262.321.77
BMRABIOMERICA IN20180222A176.71282.4647.4674.01235.00208.45
BMRCBank of Mari20180222A140.6932.9530.5030.412.452.54
BMRNBioMarin Pha20180222A12.725.823.934.301.891.52
BMTCBryn Mawr Ba20180222A33.9635.4613.0814.7222.3820.75
BMYBristol-Myer20180222A2.241.960.350.541.611.41
BNDVanguard Tot20180222ETF1.271.201.101.130.090.07
BNDCFlexShares C20180222ETF28.7120.6520.6520.650.000.00
BNDXVanguard Tot20180222ETF1.850.951.000.92-0.050.03
BNEDBarnes & Nob20180222A22.4018.7510.9311.697.837.06
BNFTBenefitfocus20180222A38.2523.776.146.6116.8916.60
BNSBank of Nova20180222A2.231.700.480.481.221.23
BNSOBonso Electr20180222A166.541525.82255.59275.861270.231249.96
BOCHBank of Comm20180222A81.5654.0030.8129.3223.1924.68
BOHBank of Hawa20180222A18.355.146.577.10-1.43-1.97
BOKFBOK Financia20180222A34.6712.536.607.825.924.70
BOMNBoston Omaha20180222A162.2196.18-8.3930.00104.5766.19
BONDPIMCO Active20180222ETF6.936.755.085.151.671.61
BOOMDMC Global I20180222A56.4537.8815.8719.7822.0118.11
BOOTBoot Barn Ho20180222A17.5411.013.185.687.845.35
BOSCB.O.S. Bette20180222A115.41315.08353.15397.72-38.07-82.63
BOSSGlobal X Fou20180222ETF63.0471.3776.8171.37-5.440.00
BOTJBank of the20180222A87.7952.2029.8737.3222.3414.88
BOTZGlobal X Fun20180222ETF4.214.180.761.933.422.25
BOXBOX, INC.20180222A7.474.241.331.762.922.48
BPFHBoston Priva20180222A37.6020.919.228.5011.6912.41
BPMCBlueprint Me20180222A56.0834.7916.1420.6818.6514.11
BPMPBP Midstream20180222A118.9040.0912.8028.4427.2911.66
BPMXBioPharmX Co20180222A59.3665.7055.5355.9010.169.78
BPOPPopular Inc20180222A11.778.84-4.99-7.1613.8316.01
BPRNThe Bank of20180222A26.9321.1220.9921.120.130.00
BPTBP Prudhoe B20180222A47.8642.4534.3235.578.136.88
BPTHBio-Path Hol20180222A248.09141.34109.39150.9831.95-9.64
BPYBrookfield P20180222A12.835.151.651.503.503.64
BRBroadridge F20180222A10.6111.266.057.875.213.38
BRCBrady Corpor20180222A44.0015.392.883.3612.5112.04
BREWCraft Brew A20180222A53.3063.18-3.21-2.9966.3966.17
BRFVanEck Vecto20180222ETF58.3420.6324.9323.10-4.31-2.48
BRGBluerock Res20180222A28.0531.953.315.9428.6426.01
BRIDBridgford Fo20180222A667.34192.14192.14192.140.000.00
BRKABerkshire Ha20180222A0.000.00
BRKBBERKSHIRE HA20180222A2.992.440.820.901.611.53
BRKLBrookline Ba20180222A34.2728.915.528.1323.3920.78
BRKRBruker Corpo20180222A16.007.122.353.064.774.06
BRKSBrooks Autom20180222A15.6127.267.107.7520.1619.52
BRNBarnwell Ind20180222A248.23269.54128.10128.10141.44141.44
BROBrown & Brow20180222A9.153.672.082.051.591.62
BRPABig Rock Par20180222A183.77
BRQSBorqs Techno20180222A808.85602.32593.46601.348.860.98
BRTBRT Apartmen20180222A46.8734.6133.5534.321.060.29
BRXBRIXMOR PROP20180222A6.515.271.701.763.573.51
BRZUDirexion Dai20180222ETF22.9813.606.427.187.186.42
BSCKInvesco Bull20180222ETF5.163.552.693.010.860.54
BSCLInvesco Bull20180222ETF8.337.347.067.320.280.02
BSCMInvesco Bull20180222ETF11.997.305.997.091.310.21
BSCNInvesco Bull20180222ETF14.166.345.045.051.301.29
BSCOInvesco Bull20180222ETF17.919.596.927.452.682.14
BSCPInvesco Bull20180222ETF16.767.357.307.300.060.06
BSCQInvesco Bull20180222ETF28.1613.0913.7613.09-0.670.00
BSCRInvesco Bull20180222ETF27.5044.7244.7244.720.000.00
BSETBassett Furn20180222A191.9057.1911.8617.6145.3339.58
BSJKInvesco Bull20180222ETF16.028.898.608.510.300.38
BSJLInvesco Bull20180222ETF19.568.947.408.541.540.40
BSJMInvesco Bull20180222ETF24.7812.2612.2612.260.000.00
BSJNInvesco Bull20180222ETF15.179.418.348.511.070.90
BSJOInvesco Bull20180222ETF51.9829.7023.4725.086.234.62
BSJPInvesco Bull20180222ETF15.4712.4711.7911.840.680.63
BSMBlack Stone20180222A33.9512.382.417.089.975.30
BSQRBSQUARE Corp20180222A246.27239.65108.65164.00131.0075.65
BSRRSierra Banco20180222A87.7116.2812.8813.773.402.51
BSTCBioSpecifics20180222A136.3770.3745.4453.1524.9317.23
BSVVanguard Sho20180222ETF1.281.171.011.070.160.09
BSXBoston Scien20180222A3.764.332.082.372.261.98
BTALAGFiQ U.S. M20180222ETF37.4513.0616.3416.34-3.28-3.28
BTEBaytex Energ20180222A38.9033.259.7111.0723.5022.17
BTECPrincipal He20180222ETF26.3015.9714.3414.341.631.63
BTGB2Gold Corp.20180222A34.4229.733.724.9226.0124.80
BTNBallantyne S20180222A405.69184.69182.77181.501.923.19
BTUPeabody Ener20180222A8.504.181.792.112.392.08
BURLBURLINGTON S20180222A12.577.253.634.293.612.96
BUSEFirst Busey20180222A23.8215.073.604.4511.4810.62
BUYUSCF SummerH20180222ETF87.02
BUYNUSCF SummerH20180222ETF69.02
BVALBrand Value20180222ETF27.7621.8322.2821.83-0.450.00
BVSNBroadvision20180222A417.32156.26-169.51-169.98325.77326.24
BWBabcock & Wi20180222A21.8922.720.829.5721.9313.18
BWABorgWarner I20180222A6.403.480.320.943.162.54
BWENBroadwind En20180222A128.7981.66-28.95-28.22110.61109.89
BWFGBankwell Fin20180222A285.8437.1533.4135.003.742.14
BWLABowl America20180222A2871.29539.51143.70143.70395.80395.80
BWXSPDR Bloombe20180222ETF4.093.693.882.77-0.180.92
BWXTBWX Technolo20180222A11.545.241.071.824.173.42
BWZSPDR Bloombe20180222ETF24.1413.0211.3512.391.670.64
BXThe Blacksto20180222A5.133.171.151.502.021.67
BXCBlueLinx Hol20180222A47.3262.2043.0624.1019.1338.10
BXGBluegreen Va20180222A105.9859.9143.4544.4416.4615.47
BXMTBlackstone M20180222A4.952.960.120.612.842.35
BXPBoston Prope20180222A11.604.441.431.923.012.53
BXSBancorpSouth20180222A18.0312.985.736.647.256.34
BYByline Banco20180222A42.5330.3420.3026.6910.043.65
BYDBoyd Gaming20180222A8.185.341.822.773.532.57
BYFCBroadway Fin20180222A627.79340.49202.65202.65137.84137.84
BYLDiShares Yiel20180222ETF14.9112.5712.3212.320.240.24
BYSIBeyondSpring20180222A186.12141.95142.32142.32-0.36-0.36
BZHBeazer Homes20180222A16.239.702.663.827.045.87
BZQProShares Ul20180222ETF36.8738.6633.7535.864.912.80
CCitigroup In20180222A1.421.470.210.321.161.15
CAAPCorporacion20180222A33.8136.7526.3928.0910.368.67
CAASChina Automo20180222A75.7850.7443.3340.207.4110.54
CACCamden Natio20180222A78.8839.1621.0922.1218.0717.04
CACCCredit Accep20180222A35.5819.477.119.8412.369.63
CACGClearBridge20180222ETF24.085.10-4.65-4.659.759.75
CACICACI INTERNA20180222A32.1110.416.466.863.963.55
CADECadence Banc20180222A12.836.391.452.454.943.94
CAECAE INC20180222A6.015.81-0.32-0.246.126.05
CAGConagra Bran20180222A2.962.580.10-0.062.482.63
CAHCardinal Hea20180222A3.652.180.440.781.741.40
CAICAI Internat20180222A27.4915.815.407.0710.428.75
CAKECheesecake F20180222A12.1210.762.905.657.865.11
CALCaleres Inc20180222A25.3211.863.916.387.955.48
CALACalithera Bi20180222A77.6265.0836.2639.7928.8225.30
CALFPacer US Sma20180222ETF12.4933.7527.7326.286.027.47
CALMCal-Maine Fo20180222A21.0516.063.263.9712.8012.09
CALXCALIX, INC.20180222A85.8254.8734.6240.3820.2614.49
CAMPCalAmp Corp.20180222A24.1316.618.248.488.378.13
CAMTCamtek Ltd20180222A57.4455.2639.9641.8515.3013.41
CAPEiPath Shille20180222ETN15.548.398.157.69-0.050.40
CAPLCrossAmerica20180222A94.6336.4417.4126.8319.039.61
CAPRCapricor The20180222A136.71113.6137.1075.2776.5138.34
CARAvis Budget20180222A10.738.19-1.632.129.826.07
CARACara Therape20180222A26.9221.4815.5914.935.896.55
CARGCarGurus, In20180222A116.3457.9339.0741.4418.8516.49
CAROCarolina Fin20180222A31.7614.757.529.217.235.53
CARSCars.com Inc20180222A13.353.671.701.791.971.88
CARVCarver Banco20180222A1197.95621.24621.24621.240.000.00
CARZFirst Trust20180222ETF31.0511.5810.8711.690.71-0.10
CASACasa Systems20180222A73.0075.5648.1456.5127.4119.05
CASHMeta Financi20180222A96.4337.9031.4033.616.504.29
CASICASI Pharmac20180222A100.0768.1851.2852.4016.9015.77
CASYCasey's Gene20180222A18.428.712.773.655.945.06
CATCaterpillar20180222A3.652.300.290.692.011.62
CATBCatabasis Ph20180222A70.4962.2346.0544.8716.1817.37
CATCCAMBRIDGE BA20180222A38.16541.91541.91541.910.000.00
CATHGlobal X S&P20180222ETF23.1827.8026.6626.511.151.29
CATMCardtronics20180222A15.1510.701.752.598.958.11
CATOCATO CORP20180222A23.119.685.735.093.954.59
CATSCatasys Inc.20180222A164.8792.2827.7738.3664.5153.92
CATYCathay Gener20180222A14.665.821.791.894.043.94
CBChubb Limite20180222A5.252.280.801.011.481.27
CBANColony Bankc20180222A113.9874.637.997.9966.6466.64
CBAYCymabay Ther20180222A26.4817.209.9411.807.265.40
CBBCincinnati B20180222A40.3525.8313.2314.9712.6010.86
CBFVCB Financial20180222A55.8640.6135.1735.055.445.56
CBIOCatalyst Bio20180222A69.9239.5521.9125.1217.6314.42
CBLCBL& Associa20180222A21.7219.487.067.4312.4312.04
CBLICleveland Bi20180222A144.51211.7517.9921.35193.76190.40
CBMGCellular Bio20180222A150.10130.03119.63120.0010.4110.03
CBOECboe Global20180222A7.805.950.591.585.364.37
CBONVanEck Vecto20180222ETF48.6648.8348.8348.830.000.00
CBPOChina Biolog20180222A54.4921.047.248.9913.8112.05
CBRLCracker Barr20180222A18.269.532.243.077.286.46
CBSHCommerce Ban20180222A10.144.021.581.892.442.12
CBTCabot Corpor20180222A13.516.462.673.083.793.39
CBTXCBTX, Inc. C20180222A27.1620.1115.7417.324.372.79
CBUCommunity Ba20180222A17.557.463.524.263.943.20
CBZCBIZ, Inc.20180222A36.3327.2711.8310.6215.4416.65
CCThe Chemours20180222A7.885.670.911.544.764.13
CCBGCapital City20180222A108.1954.3344.0244.5310.319.80
CCCClarivate An20180222A23.3917.2310.4615.046.782.15
CCCLChina Cerami20180222A281.93211.01161.15170.5549.8640.46
CCDCalamos Dyna20180222A19.3463.14-6.29-1.6069.4364.74
CCFChase Corpor20180222A215.73113.9871.76100.0642.2213.92
CCICrown Castle20180222A5.602.090.400.661.691.44
CCJCameco Corpo20180222A11.189.871.742.068.137.81
CCKCrown Holdin20180222A4.652.220.810.821.411.40
CCLCarnival Cor20180222A2.731.800.480.731.321.07
CCLPCSI Compress20180222A56.7658.889.465.6149.4453.27
CCMPCabot Microe20180222A42.1119.877.108.6312.7611.24
CCNECNB Financia20180222A57.4932.758.0225.0724.737.67
CCOClear Channe20180222A135.0997.6180.4568.2617.1629.36
CCOICogent Commu20180222A14.937.212.031.985.185.23
CCORCore Alterna20180222ETF20.7114.8614.8614.860.000.00
CCRCONSOL Coal20180222A121.8961.6429.0437.3532.6024.29
CCRCChina Custom20180222A54.4128.0323.4923.324.504.73
CCRNCross Countr20180222A35.7511.62-2.96-3.2814.5814.90
CCSCENTURY COMM20180222A23.0613.747.637.036.116.70
CCXIChemoCentryx20180222A101.5060.8254.8945.535.9415.29
CDCVictoryShare20180222ETF11.5638.1841.2953.15-3.11-14.97
CDECoeur Mining20180222A12.9012.431.272.2311.1710.21
CDEVCentennial R20180222A12.0023.201.521.9321.6821.29
CDKCDK Global,20180222A8.465.652.733.072.912.57
CDLVictoryShare20180222ETF11.779.138.618.990.530.14
CDLXCardlytics,20180222A137.3659.7945.8348.3813.9711.41
CDMOAvid Bioserv20180222A63.95183.55-7.88-0.02191.42183.56
CDNACareDx, Inc.20180222A44.0147.2722.8323.0424.4424.23
CDNSCadence Desi20180222A4.376.05-0.210.116.265.94
CDORCondor Hospi20180222A400.4766.4854.2965.9912.200.50
CDRCedar Realty20180222A25.9221.9513.4513.228.498.71
CDTXCidara Thera20180222A145.17104.7188.6362.7316.0841.98
CDWCDW Corporat20180222A7.044.031.952.172.081.86
CDXCChromaDex Co20180222A46.7332.9818.0720.2814.9112.70
CDXSCodexis, Inc20180222A59.5553.7512.1417.9341.6135.82
CDZICADIZ, Inc.20180222A72.7535.149.1110.9726.0324.17
CECelanese Cor20180222A11.975.611.792.463.823.15
CECECeco Environ20180222A63.9645.9133.0532.3612.8613.55
CEFSSaba Closed-20180222ETF39.8235.3719.4319.4315.9415.94
CEICamber Energ20180222A122.55119.0198.25104.4020.7614.61
CEIXCONSOL Energ20180222A74.4536.1020.2223.5515.8912.56
CELCellcom Isra20180222A77.3073.4446.0334.9327.4138.51
CELCCelcuity Inc20180222A136.2972.8421.2940.7151.5432.12
CELHCelsius Hold20180222A253.52157.15127.55137.8329.6019.32
CELPCypress Envi20180222A190.39110.38109.33109.551.060.83
CEMBiShares J.P.20180222ETF42.3032.5132.4432.440.070.07
CEMIChembio diag20180222A105.22497.12-0.8210.89497.94486.23
CENTCentral Gard20180222A29.5118.726.647.8312.0810.89
CENTACentral Gard20180222A26.8313.603.264.8010.348.80
CENXCentury Alum20180222A15.6111.416.325.015.096.40
CEPUCentral Puer20180222A38.5916.5111.1913.925.322.59
CEQPCrestwood Eq20180222A32.2418.906.177.7112.7311.19
CERCCerecor Inc.20180222A124.50155.9384.9081.6771.0374.26
CERNCerner Corp20180222A4.404.87-0.130.175.004.70
CERSCerus Corp20180222A23.8118.716.927.1411.7711.55
CETVCentral Euro20180222A112.3188.1569.1372.8919.0215.26
CETXCEMTREX INC.20180222A136.1687.9976.7183.3211.284.66
CEVACEVA Inc.20180222A40.0040.9126.4226.0914.4914.82
CEWWisdomTree20180222ETF21.439.378.898.890.480.48
CEYVictoryShare20180222ETF44.3431.2731.1331.270.140.00
CEZVictoryShare20180222ETF79.0434.8034.7534.800.050.00
CFCF Industrie20180222A5.013.051.071.101.981.96
CFAVictoryShare20180222ETF12.2816.3514.0414.932.311.42
CFBICommunity Fi20180222A242.85
CFBKCentral Fede20180222A142.3247.0031.9731.9715.0415.04
CFFIC&F Financia20180222A247.74136.45137.74137.54-1.29-1.09
CFFNCapitol Fede20180222A9.0617.534.644.6912.9112.86
CFGCitizens Fin20180222A2.792.790.460.792.332.00
CFMSConformis, I20180222A76.4060.4019.4025.8641.0134.55
CFOVictoryShare20180222ETF11.4510.998.939.072.061.93
CFRCullen/Frost20180222A14.136.490.952.435.544.06
CFRXContraFect C20180222A142.9681.3329.0529.8252.2951.51
CFXColfax Corpo20180222A10.217.081.722.745.374.34
CGThe Carlyle20180222A29.4724.002.402.1421.6021.86
CGACHINA GREEN20180222A79.2966.2054.9659.8211.256.39
CGBDTCG BDC, Inc20180222A49.7339.64-19.48-16.3859.1256.02
CGENCompugen Ltd20180222A155.72117.8421.5622.4296.2895.42
CGIXCancer Genet20180222A281.69174.38174.38174.380.000.00
CGNXCognex Corp20180222A7.1711.834.795.527.046.31
CGOCalamos Glob20180222A77.7430.4816.1616.1614.3214.32
CGWInvesco S&P20180222ETF12.0123.6515.2015.178.458.47
CHADDirexion Dai20180222ETF25.9014.775.435.439.349.34
CHAUDirexion Dai20180222ETF15.5714.377.907.846.476.52
CHCIComstock Hol20180222A374.48684.48669.46669.4615.0115.01
CHCOCity Holding20180222A42.7312.067.457.864.614.21
CHCTCommunity He20180222A17.269.454.044.435.405.01
CHDChurch & Dwi20180222A3.272.220.250.541.971.68
CHDNChurchill Do20180222A22.109.204.695.864.513.34
CHEChemed Corpo20180222A40.8224.007.8016.1316.207.87
CHEFThe Chef's W20180222A48.1827.1715.0216.1212.1411.04
CHEKCheck-Cap Lt20180222A282.38248.05147.41168.25100.6479.81
CHEPAGFiQ U.S. M20180222ETF250.66
CHFSCHF Solution20180222A78.5576.2363.5065.5912.7310.64
CHGGCHEGG, INC.20180222A8.579.73-0.180.759.929.01
CHGXChange Finan20180222ETF24.7410.5310.5310.530.000.00
CHHChoice Hotel20180222A14.687.952.173.285.784.67
CHICalamos Conv20180222A17.3214.797.737.487.077.31
CHIEGlobal X MSC20180222ETF165.26108.28108.28108.280.000.00
CHIIGlobal X MSC20180222ETF186.17150.00-314.88-314.88464.88464.88
CHIMGlobal X MSC20180222ETF188.5641.8639.9639.961.891.89
CHIQGlobal X MSC20180222ETF18.8512.698.569.944.142.75
CHIXGlobal X MSC20180222ETF37.4123.1320.5224.082.61-0.95
CHKChesapeake E20180222A31.7226.5112.2615.1714.2411.30
CHKPCheck Point20180222A5.964.37-0.46-0.034.844.41
CHMAChiasma, Inc20180222A475.83229.03215.81167.6313.2261.39
CHMGChemung Fina20180222A499.74227.96178.16207.9049.8020.06
CHMICHERRY HILL20180222A19.779.347.636.331.713.01
CHNRChina Natura20180222A320.43230.03234.07234.04-4.04-4.01
CHRSCoherus BioS20180222A76.67105.0476.3450.2228.7054.82
CHRWC.H. Robinso20180222A5.454.020.210.723.803.29
CHSChicos FAS,20180222A11.389.853.074.036.775.82
CHTRCharter Comm20180222A12.9410.492.172.928.327.57
CHUYChuy's Holdi20180222A42.7124.49-3.21-1.9427.6926.42
CHWCalamos Glob20180222A20.7317.8915.8714.012.033.88
CHYCalamos Conv20180222A17.219.611.671.547.948.07
CICIGNA Corpor20180222A9.284.041.291.602.752.45
CIACitizens, In20180222A70.8640.4619.5822.4920.8917.98
CIBRFirst Trust20180222ETF31.358.177.907.110.271.06
CIDVictoryShare20180222ETF71.1821.2221.2221.220.000.00
CIDMCinedigm Cor20180222A230.55215.78190.78208.1225.007.66
CIENCiena Corpor20180222A5.106.511.151.545.364.97
CIFSChina Intern20180222A97.2961.8314.7734.0647.0527.77
CIGIColliers Int20180222A39.7847.3535.9737.5911.389.76
CILVictoryShare20180222ETF92.2745.6645.6645.660.000.00
CIMChimera Inve20180222A6.438.114.555.133.562.99
CINFCincinnati F20180222A10.578.874.585.094.283.78
CINRCINER RESOUR20180222A199.23121.26103.12109.0818.1412.18
CIOCITY OFFICE20180222A17.5310.132.063.808.066.33
CIRCIRCOR Inter20180222A60.6821.2410.9612.6810.288.56
CITCIT Group In20180222A5.893.870.921.152.952.72
CIVBCivista Banc20180222A86.4034.2629.0329.125.235.14
CIXComp X Inter20180222A275.8782.9380.3680.072.582.86
CIZVictoryShare20180222ETF28.4818.9116.4916.502.422.41
CIZNCitizens Hol20180222A84.8443.4743.4743.470.000.00
CJJDChina Jo-Jo20180222A226.47148.30122.39142.0525.916.24
CKHSeacor Holdi20180222A63.4030.2614.4916.1615.7814.11
CKPTCheckpoint T20180222A317.61181.64113.11130.4868.5251.16
CKXCKX Lands, I20180222A576.9246.3846.3846.380.000.00
CLColgate-Palm20180222A2.631.920.400.651.521.26
CLARClarus Corpo20180222A99.4964.0832.7635.2131.3228.87
CLBCore Laborat20180222A21.598.872.863.986.014.89
CLBSCaladrius Bi20180222A185.82115.2691.6191.7223.6523.55
CLCTCollectors U20180222A67.0856.3019.5010.7136.8045.59
CLDRCloudera, In20180222A14.236.382.762.923.623.46
CLDTCHATHAM LODG20180222A11.376.260.671.695.604.58
CLDXCelldex Ther20180222A41.9535.2713.9414.5821.3020.62
CLFCleveland-Cl20180222A13.1611.475.435.606.045.87
CLFDClearfield,20180222A94.6663.2243.9243.5619.3019.66
CLGXCorelogic, I20180222A9.743.331.011.292.322.04
CLHClean Harbor20180222A17.919.742.653.977.105.77
CLIMack-Cali Re20180222A12.667.791.593.986.203.81
CLIRClearSign Te20180222A243.29238.17155.51166.0082.6672.17
CLIXProShares Lo20180222ETF103.6191.5179.0159.1812.5032.33
CLMTCalumet Spec20180222A92.5767.8733.9336.5933.9431.28
CLNCColony Credi20180222A34.3733.9314.0515.1819.8818.75
CLNEClean Energy20180222A69.5051.459.9512.0541.5039.40
CLPRClipper Real20180222A52.6935.6727.6329.798.045.88
CLRCONTINENTAL20180222A5.755.73-0.971.806.723.95
CLRBCellectar Bi20180222A112.3684.9543.3347.3841.6237.57
CLRGIQ Chaikin U20180222ETF68.6181.8781.8781.870.000.00
CLROClearOne, In20180222A123.46120.81120.81120.810.000.00
CLSCelestica, I20180222A9.748.702.852.865.855.83
CLSDClearside Bi20180222A69.1859.80-16.07-12.7775.9372.57
CLSNCelsion Corp20180222A74.07228.40121.56125.20106.84103.20
CLUBTown Sports20180222A186.46136.99116.43118.7720.5618.22
CLVSClovis Oncol20180222A15.178.213.554.094.664.13
CLWClearwater P20180222A39.9220.038.6310.1311.399.90
CLWTEuro Tech Ho20180222A340.26184.1288.2987.9395.8396.20
CLXClorox Compa20180222A6.883.611.151.662.451.95
CLXTCalyxt, Inc.20180222A187.56133.58109.21115.8224.3817.77
CMCanadian Imp20180222A3.133.351.411.021.952.33
CMAComerica Inc20180222A6.413.881.141.552.732.32
CMBSiShares CMBS20180222ETF15.889.9310.099.81-0.170.11
CMCCommercial M20180222A8.235.152.622.082.533.07
CMCLCaledonia Mi20180222A362.71133.58107.84108.8025.7424.78
CMCOColumbus McK20180222A28.7920.14-2.15-2.7322.2922.87
CMCSAComcast Corp20180222A2.563.120.930.972.202.16
CMCTCIM Commerci20180222A381.90232.06223.71214.288.3517.78
CMDCantel Medic20180222A58.7135.0430.6331.874.403.17
CMECME Group In20180222A6.783.860.500.653.363.21
CMFiShares Cali20180222ETF9.8017.0917.0816.990.010.10
CMGChipotle Mex20180222A11.716.131.091.795.044.33
CMICummins Inc.20180222A8.294.531.201.673.332.85
CMOCapstead Mor20180222A12.099.556.096.003.453.54
CMPCompass Mine20180222A14.417.563.293.874.283.70
CMPRCimpress PLC20180222A26.609.500.552.608.956.91
CMRECostamare In20180222A16.2915.6110.6910.334.925.28
CMRXChimerix, In20180222A42.3349.3314.7716.4934.5632.85
CMSCMS Energy C20180222A2.682.820.600.932.231.89
CMTCore Molding20180222A179.55120.71106.54106.8014.1713.91
CMTLComtech Tele20180222A25.7838.176.3610.0731.8128.10
CNXtrackers MS20180222ETF11.9612.459.6010.932.851.53
CNACNA Financia20180222A12.876.020.891.775.134.26
CNATConatus Phar20180222A37.8230.5715.2016.6515.3813.94
CNBKACentury Banc20180222A277.36154.68142.60137.6112.0817.07
CNCCentene Corp20180222A10.004.721.471.593.263.14
CNCEConcert Phar20180222A30.2818.362.575.5015.7912.86
CNCRLoncar Cance20180222ETF32.8244.7724.4421.0120.3423.77
CNDTConduent Inc20180222A6.676.741.262.055.494.69
CNETChinaNet Onl20180222A91.2058.5332.8338.0225.7020.51
CNFRConifer Hold20180222A264.70265.40-264.76-154.25530.16419.65
CNHICNH INDUSTRI20180222A7.146.021.551.934.464.09
CNICanadian Nat20180222A2.542.260.440.621.821.64
CNKCinemark Hol20180222A6.473.081.312.011.771.08
CNMDCONMED Corpo20180222A29.8310.012.093.437.926.58
CNNECannae Holdi20180222A27.9916.2011.3112.184.894.02
CNOCNO Financia20180222A5.427.950.040.977.916.98
CNPCenterPoint20180222A7.217.805.855.181.952.62
CNQCanadian Nat20180222A3.413.000.260.522.742.49
CNSCohen & Stee20180222A20.178.133.163.884.974.25
CNSLConsolidated20180222A12.949.733.664.016.075.72
CNTYCentury Casi20180222A36.5612.6224.7613.36-12.14-0.73
CNXCNX Resource20180222A7.456.301.162.125.144.18
CNXMCNX Midstrea20180222A44.3622.0013.9015.408.116.60
CNXNPC Connectio20180222A144.2648.0332.0735.7215.9612.32
CNXTVanEck Vecto20180222ETF22.7921.6320.5020.861.130.77
CNYAiShares MSCI20180222ETF42.6742.4726.8842.4715.590.00
COGlobal Cord20180222A28.7517.647.379.3610.278.28
CODACoda Octopus20180222A687.78428.61362.60371.2466.0157.37
CODICompass Dive20180222A45.2125.7412.7412.8313.0012.91
CODXCo-Diagnosti20180222A504.13275.56219.45223.0856.1152.48
COFCapital One20180222A5.293.170.450.752.732.42
COGCabot Oil &20180222A4.414.281.211.273.072.75
COHNCohen & Comp20180222A1439.68832.04831.95831.950.090.09
COHRCoherent Inc20180222A21.7810.413.504.306.916.11
COHUCohu Inc20180222A25.8013.713.924.189.799.53
COKECoca-Cola Co20180222A51.7323.4215.0616.298.367.13
COLBColumbia Ban20180222A22.1016.7211.5512.145.174.58
COLDAmericold Re20180222A20.089.086.546.602.532.48
COLLCollegium Ph20180222A43.0626.179.955.3616.2120.80
COLMColumbia Spo20180222A22.6812.472.322.8710.149.59
COMDirexion Aus20180222ETF17.9944.0841.3339.962.754.12
COMBGraniteShare20180222ETF12.136.196.726.75-0.53-0.56
COMMCommScope Ho20180222A4.2812.990.230.6512.7612.34
COMTiShares Comm20180222ETF14.978.667.747.750.920.90
CONECyrusOne Inc20180222A10.227.361.854.315.513.05
CONNConn's Inc.20180222A34.2519.488.327.9811.1611.49
COOThe Cooper C20180222A17.259.041.812.547.236.49
COPConocoPhilli20180222A2.532.38-0.04-0.152.422.53
COPXGlobal X Cop20180222ETF28.8620.6614.5215.436.155.23
CORCoresite Rea20180222A19.0411.274.605.316.675.95
CORECore Mark Ho20180222A28.4619.127.9511.2211.177.90
CORPPIMCO Invest20180222ETF13.608.136.957.721.180.40
CORRCorEnergy In20180222A28.3316.2910.5911.705.704.59
CORTCorcept Ther20180222A20.7526.2219.7617.936.478.30
COSTCostco Whole20180222A6.164.350.971.583.382.77
COTYCOTY INC20180222A4.854.141.711.782.442.36
COUPCoupa Softwa20180222A19.7812.062.064.9110.017.15
COWiPath Series20180222ETN16.1713.5711.7110.641.872.93
COWNCowen Inc. C20180222A46.8227.793.664.2224.1323.57
COWZPacer US Cas20180222ETF8.547.656.816.990.850.67
CPCanadian Pac20180222A7.124.351.181.673.172.67
CPACopa Holding20180222A41.4315.534.036.6311.508.91
CPAHCounterpath20180222A333.46160.3067.1788.6093.1371.70
CPBCampbell Sou20180222A2.862.41-0.010.182.422.22
CPECallon Petro20180222A9.448.550.381.558.187.00
CPFCentral Paci20180222A18.206.783.173.253.613.53
CPGCRESCENT POI20180222A13.9812.281.383.2310.909.01
CPHCCanterbury P20180222A795.8043.47-172.05-172.05215.52215.52
CPHIChina Pharma20180222A163.02144.04105.54118.9938.5025.05
CPICPI Inflatio20180222ETF15.479.407.087.082.322.32
CPIXCumberland P20180222A199.06143.581.8743.70141.7199.88
CPKChesapeake U20180222A46.9220.189.2710.8510.919.33
CPLPCapital Prod20180222A50.2646.3215.31-7.3331.0153.65
CPRTCopart Inc20180222A7.297.871.871.946.015.93
CPRXCatalyst Pha20180222A59.5233.2816.6517.3516.6315.93
CPSCooper-Stand20180222A44.7621.8214.6016.517.225.31
CPSHCPS Technolo20180222A399.91307.82267.55270.6340.2737.19
CPSIComputer Pro20180222A41.0117.326.016.9611.3110.36
CPSSConsumer Por20180222A101.2555.6049.1950.436.415.17
CPSTCapstone Tur20180222A61.4444.8845.7438.70-0.866.18
CPTCamden Prope20180222A10.214.271.021.513.252.76
CPTACapitala Fin20180222A26.2930.5327.8728.732.661.80
CQPCheniere Ene20180222A24.4918.044.907.3413.1310.70
CQQQInvesco Chin20180222ETF21.6514.9013.2413.691.661.21
CRCrane Compan20180222A20.078.923.844.445.084.48
CRAICRA Internat20180222A41.6022.6915.3215.737.376.96
CRAKVanEck Vecto20180222ETF42.3637.5936.4836.791.110.80
CRBNiShares MSCI20180222ETF11.2417.491.287.9116.209.57
CRBPCorbus Pharm20180222A69.8848.2914.0216.0534.2732.24
CRCCalifornia R20180222A24.4916.775.676.7111.1010.06
CRDACrawford & C20180222A87.4374.6252.9955.0521.6319.57
CRDBCrawford & C20180222A72.9640.265.7412.8434.5227.42
CREECree Inc20180222A8.976.684.331.712.354.97
CREGChina Recycl20180222A134.65121.8189.76100.3232.0521.49
CRHMCRH Medical20180222A178.53142.04-43.93-37.35185.97179.39
CRICarter's Inc20180222A12.235.550.951.704.603.85
CRISCuris Inc20180222A47.8440.7329.4031.4811.349.26
CRKComstock Res20180222A48.6226.539.7512.0616.7814.47
CRLCharles Rive20180222A16.507.451.952.565.504.90
CRMsalesforce.c20180222A3.282.291.091.031.201.25
CRMDCorMedix Inc20180222A102.18111.5775.8272.5935.7638.98
CRMTAmerica's Ca20180222A66.9051.3742.5943.068.788.31
CRNTCeragon Netw20180222A47.1747.0518.1718.8228.8815.53
CROPIQ Global Ag20180222ETF18.7413.828.4410.685.393.15
CROXCrocs, Inc.20180222A10.148.302.062.196.246.14
CRSCarpenter Te20180222A20.537.891.852.556.055.34
CRSPCRISPR Thera20180222A34.7818.225.949.9312.288.29
CRTCross Timber20180222A135.8340.4133.9935.786.424.63
CRUSCirrus Logic20180222A8.886.192.662.633.533.56
CRVLCorvel Corp20180222A102.3670.9640.3150.6630.6520.30
CRVSCorvus Pharm20180222A219.5188.6683.0383.295.635.38
CRWSCrown Crafts20180222A113.1783.5069.5774.4613.949.04
CRYCryoLife, In20180222A39.6824.199.256.2314.9417.97
CSAVictoryShare20180222ETF26.5520.6919.1419.141.551.55
CSBVictoryShare20180222ETF19.2720.9219.0714.431.856.49
CSBRChampions On20180222A238.02315.08287.94277.5827.1437.50
CSCOCisco System20180222A2.326.352.313.224.063.14
CSDInvesco S&P20180222ETF65.1839.5532.5332.687.026.88
CSFVictoryShare20180222ETF25.6425.5220.1420.325.385.20
CSFLCenterState20180222A8.404.420.851.633.562.79
CSGPCoStar Group20180222A46.6722.1412.3614.079.668.02
CSGSCSG Systems20180222A16.8619.720.38-0.7919.3520.51
CSIICardiovascul20180222A26.3812.043.803.938.248.10
CSIQCanadian Sol20180222A18.7012.026.576.505.455.52
CSLCarlisle Com20180222A15.276.470.971.995.504.48
CSLTCASTLIGHT HE20180222A142.57106.2564.4865.2141.7841.05
CSMProShares La20180222ETF12.049.248.028.041.221.20
CSMLIQ Chaikin U20180222ETF14.6617.8115.8515.851.961.96
CSODCornerstone20180222A17.898.541.171.617.366.93
CSPICSP Inc.20180222A361.09216.08185.43185.4230.6530.66
CSQCalamos Stra20180222A11.6011.764.945.456.826.32
CSSEChicken Soup20180222A205.65150.07112.04113.5238.0336.54
CSTECaesarstone20180222A34.7417.834.903.3912.9314.44
CSTMConstellium20180222A47.1734.2110.7815.5423.4418.65
CSTRCapStar Fina20180222A131.4975.9311.385.4764.5570.47
CSUCapital Seni20180222A22.7514.464.453.2110.0111.27
CSVCarriage Ser20180222A28.5915.326.797.428.537.90
CSWCCapital Sout20180222A65.3942.5917.6440.1624.952.44
CSWICSW Industri20180222A83.4633.1222.0424.4711.088.65
CSXCSX Corporat20180222A3.114.651.372.383.282.27
CTASCintas Corp20180222A11.039.062.192.576.876.49
CTBCooper Tire20180222A19.0712.652.663.189.999.47
CTBICommunity Tr20180222A43.0826.009.658.2516.3617.75
CTEKCynergisTek,20180222A189.51156.91139.78139.3817.1317.53
CTGComputer Tas20180222A49.3947.0416.1626.1830.8820.85
CTHRCharles & Co20180222A221.88183.79139.35174.0344.449.76
CTIBYunhong CTI20180222A608.98413.59413.59413.590.000.00
CTICCTI BioPharm20180222A34.4483.9272.5969.6011.3314.32
CTLCenturyLink,20180222A5.555.400.791.544.623.87
CTLTCATALENT, IN20180222A11.255.81-0.470.806.285.01
CTMXCytomX Thera20180222A46.1222.7813.6113.149.179.65
CTOConsolidated20180222A203.0578.7965.9269.2512.889.54
CTRECARTRUST REI20180222A13.3212.573.994.618.587.96
CTRNCiti Trends,20180222A59.1144.4918.0021.2626.4923.23
CTSCTS Corporat20180222A35.3517.60-0.731.1818.3316.42
CTSHCognizant Te20180222A2.924.261.101.303.162.96
CTSOCytosorbents20180222A81.5651.4166.8058.09-15.39-6.69
CTTCATCHMARK TI20180222A11.658.81-1.48-1.0510.299.86
CTXRCitius Pharm20180222A324.2186.5169.5762.4716.9424.04
CTXSCitrix Syste20180222A4.693.24-0.49-0.423.743.66
CUBCubic Corpor20180222A25.9117.258.228.689.048.57
CUBAHerzfeld Car20180222A74.4134.793.8225.3830.979.41
CUBECubeSmart20180222A6.0514.5612.6411.901.912.66
CUBICUSTOMERS BA20180222A22.8442.618.4412.0934.1730.52
CUECue Biopharm20180222A346.70224.36190.44190.8733.9233.49
CUICUI Global,20180222A168.0494.7180.0983.3314.6211.37
CULPCulp, Inc.20180222A472.5297.4980.5284.6816.9712.80
CUOContinental20180222A273.49221.27221.27221.270.000.00
CUREDirexion Dai20180222ETF11.436.96-0.370.757.336.21
CUROCURO Group H20180222A74.9558.1744.8348.6613.339.51
CUTInvesco MSCI20180222ETF26.4013.6013.8713.87-0.26-0.26
CUTRCutera, Inc.20180222A39.6820.188.499.8511.6810.33
CUZCousins Prop20180222A12.179.311.360.407.938.90
CVACovanta Hold20180222A32.9825.5712.9112.8812.6612.69
CVBFCVB Financia20180222A13.927.580.910.576.677.00
CVCOCavco Indust20180222A134.1459.4237.0343.5222.3015.80
CVCYCentral Vall20180222A135.3861.2054.7055.246.495.96
CVECenovus Ener20180222A13.4311.391.512.679.878.72
CVEOCIVEO CORPOR20180222A40.0630.8611.5214.1119.3416.75
CVGICommercial V20180222A34.7220.877.5510.6713.3210.20
CVGWCalavo Growe20180222A25.9410.346.425.454.894.88
CVICVR ENERGY,20180222A33.8818.829.6711.559.157.27
CVLTCommault Sys20180222A16.097.50-3.66-3.3711.1710.87
CVLYCodorus Vall20180222A334.48147.60133.83143.6113.773.99
CVMCel-Sci Corp20180222A66.9157.6253.5050.374.127.25
CVNACarvana Co.20180222A41.9723.6419.4618.224.185.42
CVRChicago Rive20180222A463.34445.80445.80445.800.000.00
CVSCVS HEALTH C20180222A2.402.001.070.920.931.08
CVTICovenant Tra20180222A35.0718.857.317.3111.5411.53
CVUCPI Aerostru20180222A122.50121.2953.1054.7968.2066.51
CVVCVD Equipmen20180222A92.2769.1138.9141.8430.2027.27
CVXChevron Corp20180222A2.031.770.900.940.870.83
CVYInvesco Zack20180222ETF37.1822.7213.9113.748.818.97
CWCurtiss-Wrig20180222A33.5315.615.326.8010.298.81
CWBSPDR Bloombe20180222ETF2.953.952.072.921.901.04
CWBCCommunity We20180222A243.30179.49114.50140.7765.0038.73
CWBRCohBar, Inc.20180222A202.79164.33158.77163.455.560.88
CWCOConsolidated20180222A106.2888.7172.2173.1116.5015.60
CWEBDirexion Dai20180222ETF45.6925.8116.9319.118.886.69
CWHCamping Worl20180222A20.349.832.853.516.986.32
CWISPDR MSCI AC20180222ETF5.373.173.422.70-0.250.47
CWSAdvisorShare20180222ETF42.16
CWSTCasella Wast20180222A24.3917.387.639.799.747.59
CWTCalifornia W20180222A26.2914.572.743.7111.8310.85
CXDCChina XD Pla20180222A232.35139.13130.30130.308.838.83
CXOCONCHO RESOU20180222A9.934.491.211.603.292.89
CXPCOLUMBIA PRO20180222A5.554.901.191.633.713.27
CXSEWisdomTree T20180222ETF12.928.424.296.234.132.19
CXWCoreCivic, I20180222A13.695.293.123.422.171.86
CYCypress Semi20180222A5.985.240.981.064.274.18
CYANCyanotech Co20180222A425.69243.66142.80145.43100.8798.23
CYBWisdomTree20180222ETF94.6252.6240.4140.4112.2012.20
CYBECyberoptics20180222A71.4255.5726.2326.9529.3428.62
CYBRCyberArk Sof20180222A9.925.582.733.082.852.50
CYCCCyclacel Pha20180222A152.13111.7995.2095.3616.6016.43
CYDChina Yuchai20180222A61.3737.9224.1128.5513.809.37
CYHCommunity He20180222A16.6714.061.832.0312.2312.03
CYRNCYREN Ltd.20180222A244.72209.69209.69209.690.000.00
CYRXCryoPort, In20180222A68.7845.7230.6834.9415.0410.78
CYTKCytokinetics20180222A68.0957.107.7312.2549.3744.85
CZAInvesco Zack20180222ETF17.888.397.967.790.430.59
CZNCCitizens & N20180222A129.8478.9575.7776.963.181.99
CZRCaesars Ente20180222A38.7922.183.904.2918.2717.88
CZWICitizens Com20180222A19.0213.9215.1514.34-1.23-0.42
CZZCosan Limite20180222A9.329.460.761.908.707.56
DDominion Ene20180222A2.292.090.180.161.911.93
DACDanaos Corpo20180222A363.64249.01213.78213.7835.2335.23
DAIOData I/O Cor20180222A56.4138.4220.2923.3218.1315.10
DAKTDaktronics I20180222A24.5416.007.687.628.328.38
DALDelta Air Li20180222A2.281.870.100.131.771.74
DALTAnfield Capi20180222ETF58.60151.58151.58151.580.000.00
DANDana Incorpo20180222A10.664.851.561.693.293.16
DARDARLING INGR20180222A7.535.800.341.605.464.20
DAREDare Bioscie20180222A113.3470.8730.1831.5040.6939.37
DAUDExchange-Tra20180222ETN33.0851.4351.4351.430.000.00
DAXGlobal X Fun20180222ETF36.7942.1341.3542.320.78-0.19
DBDeutsche Ban20180222A6.065.170.150.445.024.73
DBAWXtrackers MS20180222ETF16.207.276.345.420.931.85
DBDDiebold Nixd20180222A34.7829.7111.929.4317.7820.27
DBEFXtrackers MS20180222ETF3.242.741.781.940.960.80
DBEMXtrackers MS20180222ETF35.0517.9815.7915.792.192.19
DBEUXtrackers MS20180222ETF3.893.212.912.860.290.35
DBEZXtrackers MS20180222ETF11.564.994.604.600.390.39
DBGRXtrackers MS20180222ETF16.787.087.035.680.051.41
DBJPXtrackers MS20180222ETF6.482.020.380.841.641.18
DBVTDBV Technolo20180222A20.4013.363.664.389.708.99
DCARDropCar, Inc20180222A171.86133.91118.98127.3414.946.57
DCHFExchange-Tra20180222ETN28.23
DCIDonaldson Co20180222A12.555.561.842.353.723.21
DCODucommun Inc20180222A83.8547.6235.0936.9912.5310.63
DCOMDime Communi20180222A38.0985.4831.0931.6754.3953.81
DCPDCP Midstrea20180222A30.2910.967.638.193.332.78
DCPHDeciphera Ph20180222A106.6081.1282.2485.96-1.12-4.83
DDD3D Systems C20180222A10.238.471.052.307.426.17
DDGProshares Sh20180222ETF58.1325.6726.6826.25-1.01-0.58
DDLSWisdomTree D20180222ETF56.8366.9071.4066.90-4.500.00
DDMProShares Ul20180222ETF3.422.390.490.651.901.75
DDSDillards Inc20180222A28.9312.477.809.404.683.07
DDWMWisdomTree D20180222ETF20.8413.1810.1310.243.062.94
DEDeere & Comp20180222A6.853.930.130.533.793.39
DEAEasterly Gov20180222A8.259.01-2.13-1.5211.1310.53
DECKDeckers Outd20180222A12.965.320.350.844.964.48
DEEFXtrackers FT20180222ETF15.735.496.196.49-0.70-1.00
DEFInvesco Defe20180222ETF19.0512.6811.9812.410.700.28
DEFAiShares Adap20180222ETF79.2029.9768.7029.97-38.730.00
DEIDouglas Emme20180222A6.043.111.912.151.200.96
DEMWisdomTree E20180222ETF11.566.334.534.991.801.34
DENNDENNY'S CORP20180222A18.6313.7013.1511.430.552.27
DESWisdomTree U20180222ETF7.319.276.707.962.571.31
DESPDespegar.com20180222A66.8941.9925.7625.8516.2316.14
DEURExchange-Tra20180222ETN11.717.968.488.48-0.53-0.53
DEUSXtrackers Ru20180222ETF17.4812.5212.3812.480.130.04
DEWWisdomTree G20180222ETF11.428.227.657.060.561.15
DFEWisdomTree E20180222ETF10.818.067.037.181.030.88
DFENDirexion Dai20180222ETF26.9253.1746.2448.156.935.02
DFFNDIFFUSION PH20180222A83.4596.3483.5784.2412.7612.09
DFINDonnelley Fi20180222A22.1711.175.546.185.634.98
DFJWisdomTree J20180222ETF8.424.983.153.271.831.71
DFNDReality Shar20180222ETF24.0923.3023.3023.300.000.00
DFNLDavis Select20180222ETF23.3514.9814.2714.110.710.87
DFSDiscover Fin20180222A4.964.51-0.530.335.044.18
DFVLiPath US Tre20180222ETF484.20
DFVSiPath US Tre20180222ETF1385.35
DGDollar Gener20180222A7.023.540.370.713.172.83
DGAZVelocityShar20180222ETN4.324.492.502.201.992.29
DGBPExchange-Tra20180222ETN14.720.190.190.190.000.00
DGICADonegal Grou20180222A64.8148.7538.7538.439.9910.32
DGICBDonegal Grou20180222A195.1920.5920.5920.590.000.00
DGIIDigi Interna20180222A59.7231.3512.2812.2619.0819.09
DGLDVelocityShar20180222ETF3.663.142.222.160.920.99
DGLYDigital Ally20180222A313.41171.60122.69123.4248.9148.18
DGPDB Gold Doub20180222ETN34.9724.5827.6820.70-3.113.87
DGREWisdomTree T20180222ETF37.7928.7023.6523.815.064.89
DGROiShares Core20180222ETF3.052.08-0.55-0.512.632.59
DGRSWisdomTree T20180222ETF20.4821.3421.3421.320.000.02
DGRWWisdomTree T20180222ETF5.555.426.446.15-1.02-0.73
DGSWisdomTree E20180222ETF16.118.926.386.732.542.19
DGTSPDR Global20180222ETF72.8720.8020.0822.240.72-1.44
DGXQuest Diagno20180222A6.433.16-0.110.313.272.85
DGZDB Gold Shor20180222ETN59.5657.9157.9157.910.000.00
DHID.R. Horton20180222A4.763.120.470.802.642.32
DHRDanaher Corp20180222A4.071.940.910.771.031.17
DHSWisdomTree U20180222ETF9.788.387.147.261.241.13
DHTDHT HOLDINGS20180222A26.8125.188.058.5217.1316.65
DHXDHI Group, I20180222A289.78238.55236.56236.561.991.99
DIASPDR Dow Jon20180222ETF0.970.74-0.020.060.750.68
DIALColumbia Div20180222ETF31.2731.3831.3831.380.000.00
DIGProShares Ul20180222ETF8.216.04-0.222.106.263.94
DIMWisdomTree I20180222ETF9.506.845.146.121.690.72
DINDine Brands20180222A20.7711.984.786.437.205.55
DIODDiodes Inc20180222A21.5416.780.562.9916.2213.79
DISThe Walt Dis20180222A2.281.71-0.090.321.811.39
DISCADiscovery, I20180222A4.409.451.071.198.388.28
DISCBDiscovery, I20180222A861.92878.00878.00878.000.000.00
DISCKDiscovery, I20180222A4.539.795.255.114.554.70
DISHDISH Network20180222A5.8512.223.143.909.088.32
DITAMCON Distri20180222A501.22477.83477.83477.830.000.00
DIVGlobal X Sup20180222ETF13.237.494.734.872.762.62
DIVAAGFiQ Hedged20180222ETF42.0136.5336.5336.530.000.00
DIVBiShares U.S.20180222ETF23.9217.9117.9117.910.000.00
DIVCC-Tracks Exc20180222ETN80.8679.4679.4679.460.000.00
DIVOAmplify CWP20180222ETF34.0752.4824.5524.5527.9327.93
DIVYReality Shar20180222ETF237.7596.1282.3985.8813.7310.24
DJCIETRACS Linke20180222ETN41.687.577.427.570.140.00
DJDInvesco Dow20180222ETF13.419.888.308.751.581.13
DJPiPath Bloomb20180222ETN4.973.312.332.471.050.95
DJPYExchange-Tra20180222ETN14.8910.2010.2010.200.000.00
DKDelek US Hol20180222A13.939.807.406.912.402.89
DKLDELEK LOGIST20180222A98.5149.7641.2242.558.547.21
DKSDick's Sport20180222A7.284.671.041.453.633.23
DLADelta Appare20180222A93.7561.2954.0453.337.247.96
DLBDolby Labora20180222A13.615.691.122.564.573.14
DLBRVelocityShar20180222ETN101.77
DLHCDLH Holdings20180222A312.93229.1895.6995.73133.49133.44
DLNWisdomTree U20180222ETF3.952.15-0.91-1.843.063.98
DLNGDYNAGAS LNG20180222A33.7825.027.9913.3817.0311.64
DLPHDelphi Techn20180222A18.329.774.655.355.124.42
DLPNDolphin Ente20180222A2666.67380.30380.30380.300.000.00
DLRDigital Real20180222A8.744.311.932.172.382.14
DLSWisdomTree I20180222ETF10.338.175.667.952.510.22
DLTHDuluth Holdi20180222A34.4716.486.964.809.5211.69
DLTRDollar Tree20180222A7.746.400.751.225.655.17
DLXDeluxe Corpo20180222A17.0210.062.775.177.294.89
DMLPDorchester M20180222A79.3538.2713.1312.1525.1326.12
DMPIDelMar Pharm20180222A232.68277.09219.10212.3457.9964.75
DMRCDigimarc Cor20180222A71.7241.9420.4721.9921.4619.95
DMRIDeltaShares20180222ETF30.2425.6325.5525.630.080.00
DMRLDeltaShares20180222ETF12.578.665.648.663.020.00
DMRMDeltaShares20180222ETF74.2215.1015.1015.100.000.00
DMRSDeltaShares20180222ETF33.37
DNKNDunkin' Bran20180222A8.388.412.182.586.235.83
DNLWisdomTree G20180222ETF17.1010.1410.3310.14-0.190.00
DNLIDenali Thera20180222A64.6937.1822.0326.4115.1510.78
DNNDenison Mine20180222A143.80125.9596.30116.4029.659.55
DNOWNOW INC.20180222A10.707.59-2.49-2.3510.099.94
DNRDenbury Reso20180222A45.2235.9810.0112.1226.1023.92
DODiamond Offs20180222A9.527.550.280.457.277.10
DOCPHYSICIANS R20180222A7.287.110.560.726.556.40
DOGProShares Sh20180222ETF6.825.882.782.653.103.22
DOGSArrow Dogs o20180222ETF30.4634.2634.2634.260.000.00
DOGZDogness (Int20180222A1033.83633.46633.46633.460.000.00
DOLWisdomTree I20180222ETF14.699.119.149.01-0.030.10
DONWisdomTree U20180222ETF5.732.771.994.230.78-1.46
DOOWisdomTree i20180222ETF9.524.304.294.240.010.06
DOORMASONITE INT20180222A28.0713.936.318.197.615.74
DORMDorman Produ20180222A34.2316.027.388.738.667.28
DOVDover Corpor20180222A6.594.150.811.253.342.91
DOXAmdocs Limit20180222A6.653.100.370.672.732.43
DPSTDirexion Dai20180222ETF31.5714.5811.2913.073.281.51
DPWDPW Holdings20180222A82.4472.6755.2857.6317.3815.03
DPZDomino's Piz20180222A10.745.40-0.721.466.123.93
DRADDigirad Corp20180222A233.40129.48130.36130.03-0.88-0.55
DREDuke Realty20180222A4.253.72-0.390.424.123.30
DRHDiamondRock20180222A9.249.390.562.538.836.87
DRIDarden Resta20180222A6.653.45-0.020.573.472.88
DRIODarioHealth20180222A349.46181.46126.09170.6155.3710.85
DRIPDirexion Dai20180222ETF15.269.213.174.016.045.20
DRNDirexion Dai20180222ETF18.7311.727.056.784.664.94
DRNADicerna Phar20180222A49.8227.1919.9017.327.299.88
DRQDril-Quip, I20180222A19.609.751.971.567.798.20
DRRXDurect Corp20180222A98.86111.6660.1059.5851.5552.07
DRVDirexion Dai20180222ETF17.5113.528.658.884.864.64
DRWWisdomTree G20180222ETF17.206.314.945.221.371.09
DSDrive Shack20180222A34.4729.696.563.8723.1225.82
DSEDuff & Phelp20180222A34.1221.466.277.6815.1813.77
DSGXDescartes Sy20180222A36.2620.734.246.8116.4913.92
DSIiShares MSCI20180222ETF5.765.053.663.471.391.59
DSKEDaseke, Inc.20180222A21.1815.225.676.889.558.34
DSLVVelocityShar20180222ETF13.306.012.620.273.405.74
DSPGDSP Group In20180222A58.24117.6738.4540.0479.2177.62
DSSDocument Sec20180222A124.1189.0667.0770.1221.9918.94
DSWLDeswell Indu20180222A151.53169.3399.34101.8769.9967.47
DSXDiana Shippi20180222A30.8725.0014.0515.4710.959.54
DTDWisdomTree U20180222ETF10.7514.4414.5614.75-0.12-0.31
DTEDTE Energy C20180222A5.703.831.871.751.962.09
DTEADAVIDsTEA In20180222A254.22135.65135.65135.650.000.00
DTECALPS Disrupt20180222ETF54.8950.6644.0449.526.611.13
DTHWisdomTree I20180222ETF15.249.4610.009.42-0.540.04
DTNWisdomTree U20180222ETF13.2730.459.769.6220.7020.84
DTODB Crude Oil20180222ETN108.3736.6912.6911.1624.0025.53
DTULiPath US Tre20180222ETF484.32476.85476.85476.850.000.00
DTUSiPath US Tre20180222ETF125.9882.5293.6093.60-11.09-11.09
DTYLiPath US Tre20180222ETF22.49
DUGProShares Ul20180222ETF9.116.23-0.031.286.264.95
DUKDuke Energy20180222A2.311.490.220.411.271.08
DUSADavis Select20180222ETF28.9019.7718.1618.191.611.59
DUSLDirexion Dai20180222ETF40.5021.6924.7021.43-3.020.26
DUSTDirexion Dai20180222ETF9.794.981.291.033.693.95
DVADaVita Inc.20180222A6.803.441.031.252.412.19
DVAXDynavax Tech20180222A35.6125.3012.0611.8813.2313.42
DVDDover Motors20180222A360.05258.83177.32177.3281.5181.51
DVNDevon Energy20180222A3.473.16-0.110.963.272.21
DVPDeep Value E20180222ETF22.7712.4913.1712.18-0.680.31
DVYiShares Sele20180222ETF1.862.291.041.191.251.10
DVYAiShares Asia20180222ETF47.5326.4526.4526.450.000.00
DVYEiShares Emer20180222ETF17.959.376.188.213.191.16
DWASInvesco DWA20180222ETF41.8822.5019.6120.082.892.42
DWATArrow Invest20180222ETF54.875.275.275.270.000.00
DWCRArrow DWA Co20180222ETF19.0739.8939.8939.890.000.00
DWFISPDR Dorsey20180222ETF11.994.924.994.08-0.060.85
DWLDDavis Select20180222ETF31.936.926.216.820.720.11
DWMWisdomTree I20180222ETF12.679.32-1.244.6610.574.66
DWPPFirst Trust20180222ETF39.4125.2826.7725.93-1.48-0.65
DWSNDawson Geoph20180222A272.96422.21321.89155.36100.32266.85
DWXSPDR S&P Int20180222ETF9.704.934.274.490.660.44
DXDynex Capita20180222A17.2213.775.456.688.327.07
DXCDXC Technolo20180222A7.793.920.481.133.442.79
DXCMDexCom, Inc.20180222A12.645.542.272.313.283.23
DXDProShares Ul20180222ETF12.0210.463.474.036.986.42
DXGEWisdomTree G20180222ETF14.049.257.077.072.182.19
DXJWisdomTree J20180222ETF1.762.240.330.791.911.45
DXJSWisdomTree J20180222ETF24.5113.6010.099.663.513.95
DXLGDestination20180222A245.54220.07205.55205.1514.5214.92
DXPEDXP Enterpri20180222A52.7931.8510.4310.9821.4220.88
DXYNDixie Group20180222A453.89264.28232.89232.8931.3931.39
DYDycom Indust20180222A27.4312.975.676.697.306.29
DYLSWisdomTree D20180222ETF21.1615.1413.8213.881.311.25
DYNTDynatronics20180222A345.43269.31259.92262.469.396.84
DZKDirexion Dai20180222ETF32.8117.6118.3717.91-0.76-0.31
DZSIDASAN Zhone20180222A280.23225.1337.6733.94187.46191.19
DZZDB Gold Doub20180222ETN19.6318.8819.2919.48-0.41-0.60
EAElectronic A20180222A6.294.790.10-0.174.704.96
EARNELLINGTON RE20180222A28.7316.36-1.251.0917.6115.27
EARSAuris Medica20180222A144.08138.02110.92126.6927.1111.33
EASTEASTSIDE DIS20180222A207.24206.70197.93196.738.769.97
EATBrinker Inte20180222A6.424.42-0.040.724.453.70
EBAYeBay Inc20180222A2.373.821.181.092.642.73
EBFEnnis, Inc.20180222A49.0119.289.447.939.8511.35
EBIXEbix Inc20180222A21.2013.295.014.998.288.26
EBMTEagle Bancor20180222A217.39123.52123.57123.57-0.05-0.05
EBNDSPDR Bloombe20180222ETF13.1114.2013.8213.660.380.53
EBSEmergent Bio20180222A33.5314.975.678.129.306.85
EBSBMeridian Ban20180222A29.6716.3925.4923.93-9.10-7.53
EBTCEnterprise B20180222A103.5446.0338.9938.037.048.00
ECHiShares MSCI20180222ETF10.226.203.344.112.852.09
ECHOEcho Global20180222A27.7224.9311.9011.9913.0312.93
ECLEcolab, Inc.20180222A6.793.881.081.602.812.28
ECNSiShares MSCI20180222ETF191.31101.78101.78101.780.000.00
ECOLUS Ecology,20180222A33.7914.246.117.998.126.25
ECOMCHANNELADVIS20180222A105.6374.3137.8543.6236.4630.68
ECONColumbia Eme20180222ETF14.297.706.606.391.111.31
ECPGEncore Capit20180222A32.7314.235.457.798.786.44
ECTECA Marcellu20180222A283.23217.58177.50191.8840.0825.70
EDConsolidated20180222A2.382.120.580.521.541.60
EDCDirexion Dai20180222ETF11.595.733.342.782.392.96
EDENiShares MSCI20180222ETF28.4421.5618.0919.103.472.46
EDITEditas Medic20180222A25.7417.2710.0611.797.205.48
EDIVSPDR S&P Eme20180222ETF28.5916.809.579.987.236.83
EDOGALPS Emergin20180222ETF21.0313.806.216.277.607.53
EDOWFirst Trust20180222ETF33.0422.0823.4223.42-1.34-1.34
EDUCEducational20180222A153.6192.6368.0682.5624.5710.07
EDVVanguard Wor20180222ETF14.159.408.368.011.051.39
EDZDirexion Dai20180222ETF13.6311.910.572.4011.349.51
EEEl Paso Elec20180222A18.8311.051.982.389.078.66
EEFTEuronet Worl20180222A15.686.353.063.343.293.01
EEHELEMENTS Lin20180222ETN337.36
EELVInvesco S&P20180222ETF18.1611.9411.7611.860.180.09
EEMiShares MSCI20180222ETF2.073.191.281.361.921.85
EEMAiShares MSCI20180222ETF28.0614.87-8.4011.5323.263.34
EEMDAAM S&P Emer20180222ETF76.2329.8829.8829.880.000.00
EEMOInvesco S&P20180222ETF50.0520.1220.0320.100.080.01
EEMSiShares MSCI20180222ETF29.7154.1053.9953.830.110.26
EEMViShares Edge20180222ETF10.767.095.895.881.201.21
EEMXSPDR MSCI Em20180222ETF455.71187.14124.33124.3362.8162.81
EESWisdomTree U20180222ETF20.0212.9411.5811.601.371.34
EETProShares Ul20180222ETF46.2921.5920.9120.650.680.94
EEVProShares Tr20180222ETF32.3433.4622.6229.2910.844.16
EEXEmerald Hold20180222A112.3587.2355.0764.6732.1622.56
EFAiShares MSCI20180222ETF1.421.650.250.381.401.27
EFADProShares MS20180222ETF21.3116.8315.8416.410.990.41
EFASGlobal X MSC20180222ETF41.0542.6742.6742.670.000.00
EFAViShares Edge20180222ETF6.573.333.433.63-0.10-0.30
EFAXSPDR MSCI EA20180222ETF33.4130.3430.9931.06-0.65-0.72
EFCEllington Fi20180222A12.819.286.246.253.053.04
EFGiShares MSCI20180222ETF7.906.055.105.290.950.76
EFNLiShares MSCI20180222ETF24.9413.7512.1211.891.631.86
EFOProShares Ul20180222ETF27.445.005.045.82-0.05-0.82
EFOIEnergy Focus20180222A639.95254.85292.79275.67-37.94-20.83
EFSCEnterprise F20180222A24.5515.054.617.7110.447.34
EFUProShares Tr20180222ETF57.5841.7532.5635.589.186.16
EFViShares MSCI20180222ETF7.634.974.754.610.220.37
EFXEquifax, Inc20180222A9.905.080.931.664.143.42
EFZProShares Tr20180222ETF23.1410.979.9510.411.020.56
EGANeGain Corpor20180222A68.2193.4969.2145.8924.2847.60
EGBNEagle Bancor20180222A24.8420.9310.7610.8710.1710.05
EGHT8x8, Inc. Co20180222A31.1019.576.015.5013.5614.06
EGLEEagle Bulk S20180222A34.8829.6710.4911.2919.1818.38
EGOEldorado Gol20180222A89.9886.8649.0863.7937.7423.05
EGOVNIC Inc20180222A36.7329.37-3.05-1.2432.4230.61
EGPEastGroup Pr20180222A19.849.614.736.234.243.37
EGPTVanEck Vecto20180222ETF71.44259.37254.73257.614.641.75
EGRXEagle Pharma20180222A49.6319.394.016.9615.3812.43
EGYVaalco Energ20180222A105.9396.5660.7366.8435.8429.72
EHCEncompass He20180222A19.379.442.944.506.504.94
EHTHeHealth, Inc20180222A42.2630.190.7315.8629.4614.33
EIDOiShares MSCI20180222ETF4.884.140.661.073.503.09
EIGEmployers Ho20180222A36.0118.784.273.4814.5015.30
EIGIEndurance In20180222A67.1454.6018.5821.4336.0233.17
EIGREiger BioPha20180222A84.5649.7225.5430.0924.1819.63
EIRLiShares MSCI20180222ETF54.5798.5198.7998.79-0.28-0.28
EISiShares MSCI20180222ETF48.5426.6125.0625.201.551.42
EIXEdison Inter20180222A4.372.140.390.681.751.46
EKARIdeanomics N20180222ETF53.3011.9911.9111.910.090.09
EKSOEkso Bionics20180222A110.45101.8193.3891.878.439.93
ELThe Estee La20180222A5.203.430.811.222.622.21
ELDWisdomTree E20180222ETF53.8142.2242.2442.24-0.02-0.02
ELFe.l.f. Beaut20180222A26.2510.944.825.116.125.83
ELGXEndologix In20180222A37.1273.1939.0236.0334.1737.15
ELLOEllomay Capi20180222A1225.09338.34338.34338.340.000.00
ELMDElectromed,20180222A91.1170.9849.4349.4321.5521.55
ELSEquity Lifes20180222A15.867.562.013.225.554.34
ELSEElectro-Sens20180222A332.78168.90134.38168.9034.520.00
ELTKEltek Ltd20180222A621.39346.63110.38110.38236.25236.25
ELVTElevate Cred20180222A64.5533.2610.1311.6723.1321.59
ELYCallaway Gol20180222A7.276.300.240.566.065.74
EMAGVanEck Vecto20180222ETF196.56
EMANeMagin Corpo20180222A333.42213.35113.37-1.4899.98214.83
EMBiShares J.P.20180222ETF1.010.880.060.430.820.45
EMBHiShares Inte20180222ETF52.3244.5044.5044.500.000.00
EMCBWisdomTree E20180222ETF114.2660.7160.7160.710.000.00
EMCFEmclaire Fin20180222A636.43278.16278.16278.160.000.00
EMCGWisdomTree E20180222ETF31.5126.7919.8718.866.927.93
EMDVProShares MS20180222ETF63.3249.1548.2248.220.930.93
EMEEMCOR Group,20180222A27.4022.5412.1512.9010.399.64
EMFMGlobal X MSC20180222ETF84.5979.0979.0979.090.000.00
EMGFiShares Edge20180222ETF23.2615.096.729.188.365.90
EMHYiShares J.P.20180222ETF18.5714.6417.4517.10-2.81-2.46
EMIFiShares Emer20180222ETF105.3831.0225.0227.425.993.59
EMIHXtrackers Em20180222ETF73.1854.3554.3554.350.000.00
EMKREmcore Corp20180222A100.3261.0336.6534.6024.3826.43
EMLEastern Comp20180222A141.1957.5832.8329.5624.7528.02
EMLCVanEck Vecto20180222ETF5.184.131.922.272.201.84
EMLPFirst Trust20180222ETF4.743.112.342.470.770.65
EMMSEmmis Commun20180222A71.9880.0599.8799.87-19.82-19.82
EMNEastman Chem20180222A8.314.500.740.993.763.50
EMPEntergy Miss20180222A29.0918.6016.6913.001.905.59
EMQQEMQQ The Eme20180222ETF17.679.075.847.243.231.83
EMREmerson Elec20180222A3.353.330.470.572.862.77
EMSHProShares Sh20180222ETF18.5420.7720.7720.770.000.00
EMTLSPDR DoubleL20180222ETF27.8523.6623.6923.69-0.03-0.03
EMTYProShares De20180222ETF25.7360.3599.85115.13-39.50-54.79
EMXEMX Royalty20180222A129.16111.5078.5877.2532.9234.25
EMXCiShares MSCI20180222ETF36.261.80-1.801.803.610.00
ENBEnbridge, In20180222A3.073.241.071.272.171.97
ENBLENABLE MIDST20180222A24.6712.510.214.6912.297.82
ENDPEndo Interna20180222A15.3013.735.455.178.288.56
ENFRAlerian Ener20180222ETF42.3219.361.856.0517.5113.31
ENGENGlobal Cor20180222A381.32224.74224.74224.740.000.00
ENLCENLINK MIDST20180222A38.6227.9311.5011.7816.4216.15
ENORiShares MSCI20180222ETF52.6930.3621.5123.628.866.74
ENPHEnphase Ener20180222A55.9343.9921.3925.4622.6018.53
ENREnergizer Ho20180222A11.725.742.642.853.102.89
ENSEnerSys, Inc20180222A20.1110.335.206.005.134.32
ENSGThe Ensign G20180222A25.0310.482.602.797.897.69
ENSVEnservco Cor20180222A311.13379.92293.02304.5886.9075.34
ENTGlobal Eagle20180222A62.2255.3240.3142.3015.0113.02
ENTAEnanta Pharm20180222A44.4019.377.828.2411.5511.12
ENTGEntegris Inc20180222A18.7813.473.693.219.7910.26
ENTRERShares Ent20180222ETF28.6515.4611.0112.844.452.62
ENVENVESTNET, I20180222A21.888.283.133.815.154.47
ENVAEnova Intern20180222A33.7220.712.411.9618.3018.75
ENZEnzo Biochem20180222A59.7918.3711.0513.007.315.37
ENZLiShares Trus20180222ETF39.7922.415.3012.1517.1010.26
EOGEOG Resource20180222A5.903.550.020.523.533.03
EOLSEvolus, Inc.20180222A236.14116.5371.9078.0944.6338.45
EPAMEPAM SYSTEMS20180222A21.7212.273.565.598.716.68
EPAYBottomline T20180222A17.3815.6112.2712.793.342.82
EPCEdgewell Per20180222A10.644.851.311.503.553.36
EPDEnterprise P20180222A4.237.930.640.837.307.11
EPHEiShares MSCI20180222ETF22.1419.4314.5515.074.904.77
EPIWisdomTree I20180222ETF3.944.340.200.574.133.77
EPIXESSA Pharma20180222A356.33264.97100.15100.15164.83164.83
EPMEvolution Pe20180222A85.8559.279.5223.1649.7536.11
EPOLiShares MSCI20180222ETF8.565.291.611.783.713.57
EPPiShares MSCI20180222ETF2.472.430.670.901.771.54
EPREPR Properti20180222A13.437.742.002.245.745.50
EPRFInnovator S&20180222ETF30.2313.9913.9913.990.000.00
EPSWisdomTree U20180222ETF12.3013.7511.9212.351.831.40
EPUiShares MSCI20180222ETF13.2811.0310.1810.490.850.53
EPVProShares Ul20180222ETF38.39100.88-3.21-2.98104.10103.86
EPZMEpizyme, Inc20180222A56.9034.769.469.7225.3025.04
EQALInvesco Russ20180222ETF17.5312.9210.6710.512.252.41
EQBKEquity Bancs20180222A41.6220.8910.7912.1110.098.78
EQCEquity Commo20180222A4.623.030.750.982.272.03
EQIXEquinix, Inc20180222A12.695.380.811.214.564.16
EQLALPS Equal S20180222ETF10.508.029.517.86-1.490.16
EQMEQM Midstrea20180222A20.0511.456.548.074.923.38
EQREquity Resid20180222A3.712.52-0.160.152.582.37
EQRRProShares Eq20180222ETF25.06199.97123.79124.5876.1875.39
EQSEquus Total20180222A130.88113.37107.90108.095.485.29
EQTEQT CORP20180222A4.623.220.750.782.472.44
EQWLInvesco S&P20180222ETF24.219.507.567.171.942.32
ERAERA GROUP IN20180222A75.7244.6220.1522.8724.4621.74
ERFEnerplus Cor20180222A9.688.500.130.898.377.62
ERIEldorado Res20180222A24.5119.139.9011.449.237.69
ERIEErie Indemni20180222A209.0361.0452.3456.338.704.71
ERIIEnergy Recov20180222A34.4524.037.059.1816.9814.85
ERMEquityCompas20180222ETF11.505.094.024.241.080.85
EROSEROS INTERNA20180222A46.7829.9911.0914.5018.8915.49
ERUSiShares MSCI20180222ETF7.084.051.391.462.672.61
ERXDirexion Dai20180222ETF8.135.220.680.784.544.44
ERYDirexion Dai20180222ETF9.9610.750.67-0.3910.0911.15
ESEversource E20180222A3.341.91-0.36-0.052.271.96
ESBKElmira Savin20180222A28.8731.6725.6828.735.992.94
ESCAEscalade Inc20180222A212.84169.61112.58117.2057.0352.41
ESEESCO Technol20180222A29.6617.617.227.8110.399.79
ESEAEuroseas Ltd20180222A313.02184.57187.75187.33-3.18-2.75
ESGFlexShares T20180222ETF8.337.807.827.80-0.010.00
ESGDiShares Trus20180222ETF11.396.106.075.250.030.85
ESGEiShares, Inc20180222ETF12.136.165.735.890.430.28
ESGGFlexShares S20180222ETF15.9414.5514.5614.55-0.010.00
ESGNColumbia Sus20180222ETF97.9686.4592.3384.34-5.882.11
ESGREnstar Group20180222A85.1447.5036.2036.3811.1410.96
ESGSColumbia Sus20180222ETF43.9440.0840.0840.080.000.00
ESGUiShares Trus20180222ETF9.8189.47197.68107.80-108.21-18.32
ESLTElbit System20180222A21.1014.468.128.826.345.65
ESNTEssent Group20180222A11.585.800.651.245.154.56
ESPEspey Mfg. &20180222A135.60100.3595.5795.574.784.78
ESPREsperion The20180222A37.8522.186.747.9515.4314.23
ESQEsquire Fina20180222A328.62127.43103.42103.9224.0123.50
ESRTEMPIRE STATE20180222A9.225.806.195.45-0.390.35
ESSEssex Proper20180222A17.227.152.342.864.804.28
ESSAESSA Bancorp20180222A49.8144.52-9.20-9.2053.7253.72
ESTEEarthstone E20180222A49.8432.4513.1415.3219.3117.13
ESXBCommunity Ba20180222A116.9280.5867.0674.2513.526.32
ETFCE*Trade Fina20180222A4.045.560.470.945.144.61
ETHEthan Allen20180222A28.4421.885.315.9916.5715.89
ETHOETF Managers20180222ETF44.3326.7024.7824.781.921.92
ETMEntercom Com20180222A50.4933.3018.9819.3014.3214.01
ETNEaton Corpor20180222A5.122.590.670.691.921.90
ETREntergy Corp20180222A6.684.181.322.082.862.11
ETSYEtsy, Inc.20180222A7.059.154.985.384.173.77
EUDGWisdomTree E20180222ETF15.8432.5340.1740.17-7.64-7.64
EUDVProShares MS20180222ETF25.5926.553.873.8722.6822.68
EUFNiShares MSCI20180222ETF4.186.724.005.162.731.58
EUMProShares Tr20180222ETF6.399.307.428.131.881.18
EUMViShares Edge20180222ETF13.3611.7211.386.060.345.66
EURLDirexion Dai20180222ETF21.4215.158.427.526.747.64
EURNEURONAV NV20180222A60.4142.7515.0014.3527.7628.40
EURZXtrackers Eu20180222ETF42.88126.07124.03126.072.050.00
EUSAiShares MSCI20180222ETF8.7510.316.867.063.453.25
EUSCWisdomTree E20180222ETF16.5511.7711.7811.50-0.010.27
EVEaton Vance20180222A10.295.621.111.644.513.98
EVAEnviva Partn20180222A59.7868.8344.3951.6324.4417.19
EVBGEverbridge,20180222A57.3331.945.8813.0826.0718.86
EVBNEvans Bancor20180222A222.76169.14130.29130.4538.8538.69
EVCEntravision20180222A74.7449.2622.8521.1826.4128.08
EVFMEvofem Biosc20180222A177.02142.17128.37128.3813.8013.79
EVGNEVOGENE LTD.20180222A559.89416.5078.8478.84337.65337.65
EVHEvolent Heal20180222A40.1827.819.539.4618.2818.35
EVIEVI Industri20180222A178.04135.62121.79126.0513.829.56
EVKEver-Glory I20180222A490.961070.83270.68272.57800.14798.26
EVOKEvoke Pharma20180222A126.5590.3972.1180.5318.289.86
EVOLEvolving Sys20180222A180.19368.4588.5488.54279.92279.92
EVREvercore Inc20180222A14.236.693.433.483.263.21
EVRIEveri Holdin20180222A15.2012.053.133.898.918.14
EVTCEVERTEC, INC20180222A33.6522.377.238.3715.1414.00
EVXVanEck Vecto20180222ETF163.81222.00222.00222.000.000.00
EWEdwards Life20180222A8.704.610.581.154.023.46
EWAiShares MSCI20180222ETF4.333.960.130.253.843.71
EWBCEast-West Ba20180222A9.774.610.900.873.723.74
EWCiShares MSCI20180222ETF3.603.110.780.942.332.18
EWDiShares MSCI20180222ETF5.852.490.420.812.071.68
EWGiShares MSCI20180222ETF3.052.88-0.69-0.183.583.06
EWGSiShares MSCI20180222ETF28.8825.2518.9718.276.286.98
EWHiShares MSCI20180222ETF4.004.081.421.742.672.34
EWIiShares MSCI20180222ETF3.182.740.460.592.292.16
EWJiShares MSCI20180222ETF1.651.730.570.611.171.12
EWKiShares MSCI20180222ETF22.3712.327.4411.544.870.78
EWLiShares MSCI20180222ETF2.862.380.210.342.172.04
EWMiShares MSCI20180222ETF3.533.690.370.553.333.15
EWMCInvesco S&P20180222ETF29.7023.0423.9623.89-0.92-0.85
EWNiShares MSCI20180222ETF5.593.231.521.741.701.49
EWOiShares MSCI20180222ETF9.445.513.053.312.462.20
EWPiShares MSCI20180222ETF3.032.930.890.972.031.96
EWQiShares MSCI20180222ETF3.184.242.362.521.891.74
EWREInvesco S&P20180222ETF25.0115.1616.5915.19-1.43-0.03
EWSiShares MSCI20180222ETF3.953.40-0.180.503.582.90
EWSCInvesco S&P20180222ETF65.5241.0941.0941.090.000.00
EWTiShares MSCI20180222ETF2.742.53-0.300.012.832.52
EWUiShares MSCI20180222ETF2.872.410.390.472.011.93
EWUSiShares MSCI20180222ETF61.0750.7348.9950.191.740.54
EWVProShares Tr20180222ETF49.3250.3046.3344.523.975.78
EWWiShares MSCI20180222ETF2.071.820.010.001.811.82
EWXSPDR S&P Eme20180222ETF12.2310.017.917.642.102.38
EWYiShares MSCI20180222ETF1.541.790.390.091.401.71
EWZiShares MSCI20180222ETF2.174.582.752.861.831.73
EWZSiShares MSCI20180222ETF43.2135.0634.4834.710.580.35
EXASExact Scienc20180222A11.386.741.772.154.974.58
EXCExelon Corpo20180222A2.793.000.650.772.342.23
EXELExelixis Inc20180222A8.596.303.384.932.921.37
EXFOEXFO INC.20180222A131.0099.9395.9095.904.034.03
EXIiShares Glob20180222ETF25.6316.0317.2517.30-1.22-1.27
EXKEndeavour Si20180222A45.4538.5011.8010.8026.6627.64
EXLSExlService H20180222A34.5820.478.6912.0411.788.43
EXPEagle Materi20180222A19.447.441.211.946.225.50
EXPDExpeditors I20180222A5.526.320.180.626.145.70
EXPEExpedia Grou20180222A6.295.911.171.894.744.02
EXPOExponent Inc20180222A30.0311.883.384.628.507.26
EXPRExpress, Inc20180222A14.8014.502.292.8812.2111.62
EXRExtra Space20180222A8.003.331.301.232.032.09
EXTNExterran Cor20180222A33.4826.147.7011.7518.4414.39
EXTRExtreme Netw20180222A11.3117.721.8912.0915.835.64
EYENational Vis20180222A63.5857.5020.1924.2237.3133.28
EYEGEyegate Phar20180222A125.02106.3796.40101.179.975.20
EYENEyenovia, In20180222A244.03180.06128.33125.8351.7354.23
EYESSecond Sight20180222A83.4269.0653.4257.6715.6511.39
EYLDCambria Emer20180222ETF40.8217.5717.5717.570.000.00
EZAiShares MSCI20180222ETF17.1110.196.736.463.473.74
EZJProShares Ul20180222ETF55.2541.6138.9541.612.660.00
EZMWisdomTree U20180222ETF22.4830.5129.8329.900.680.60
EZPWEzcorp Inc20180222A41.6837.027.569.1229.4627.90
EZUiShare MSCI20180222ETF2.292.050.260.541.791.50
FFord Motor C20180222A9.4010.706.316.384.434.35
FAARFirst Trust20180222ETF28.6520.8819.9419.930.940.94
FABFirst Trust20180222ETF25.6316.6916.0016.160.690.53
FADFirst Trust20180222ETF29.2825.3521.6624.633.690.72
FAFFirst Americ20180222A10.144.38-1.620.205.994.17
FALNiShares Fall20180222ETF25.5310.778.788.541.992.24
FAMIFarmmi, Inc.20180222A371.24232.71152.77159.7079.9473.01
FANFirst Trust20180222ETF15.5713.6513.0813.320.570.33
FANGDiamondback20180222A9.615.440.160.975.274.47
FARMFarmer Bros20180222A41.5512.085.125.686.966.40
FAROFaro Technol20180222A45.6628.2410.5112.4017.7315.85
FASDirexion Dai20180222ETF8.334.921.541.413.383.51
FASTFastenal Co20180222A6.263.441.271.222.172.23
FATFAT Brands I20180222A452.69246.17248.43262.44-2.26-16.27
FATEFate Therape20180222A39.5631.3910.0512.9021.3418.48
FAUSFirst Trust20180222ETF55.9420.8522.9520.85-2.100.00
FAZDirexion Dai20180222ETF9.357.832.942.444.885.38
FBFacebook, In20180222A1.951.951.321.030.620.91
FBCFlagstar Ban20180222A19.387.563.223.614.343.94
FBHSFORTUNE BRAN20180222A6.483.170.521.272.651.91
FBIOFortress Bio20180222A63.3539.7617.1223.5822.6516.19
FBIZFirst Busine20180222A137.4768.9848.2748.4020.7120.57
FBKFB Financial20180222A50.1653.2345.0245.188.218.05
FBMFoundation B20180222A50.3123.1114.0315.599.077.52
FBMSFirst Bancsh20180222A105.3043.8333.0343.2110.800.62
FBNCFirst Bancor20180222A27.4315.984.63-5.1111.3521.09
FBNDFidelity Tot20180222ETF12.063.122.962.950.160.16
FBPFirst BanCor20180222A17.4413.963.142.2310.8111.72
FBSSFauquier Ban20180222A280.80182.99168.91168.9114.0814.08
FBTFirst Trust20180222ETF11.406.875.306.101.560.76
FBZFirst Trust20180222ETF49.0243.0443.0443.040.000.00
FCFranklin Cov20180222A56.6034.044.829.2829.2224.76
FCAFirst Trust20180222ETF195.8667.2569.6969.61-2.44-2.36
FCANFirst Trust20180222ETF15.236.5211.016.52-4.480.00
FCAPFirst Capita20180222A569.77549.59549.59549.590.000.00
FCAUFIAT CHRYSLE20180222A4.594.280.550.363.743.93
FCBCFirst Commun20180222A200.66112.2175.3595.9636.8516.25
FCCOFirst Commun20180222A230.04127.40122.78121.034.626.37
FCCY1st Constitu20180222A95.7770.5661.9170.938.65-0.37
FCEFFirst Trust20180222ETF39.2616.6116.4316.430.190.19
FCELFuelCell Ene20180222A59.4149.0028.7136.0520.3012.95
FCFFirst Common20180222A7.686.532.713.023.813.49
FCFSFirstCash, I20180222A13.115.930.831.035.104.90
FCGFirst Trust20180222ETF9.496.171.262.254.923.95
FCNFTI Consulti20180222A32.2516.503.937.3412.579.16
FCOMFidelity MSC20180222ETF26.226.005.845.910.150.09
FCORFidelity Cor20180222ETF16.9613.9513.2113.210.730.74
FCPTFour Corners20180222A16.947.070.951.906.125.17
FCVTFirst Trust20180222ETF19.5833.4833.2333.570.25-0.08
FCXFreeport-McM20180222A5.255.451.741.713.723.76
FDBCFidelity D &20180222A475.27482.84479.24479.243.603.60
FDDFirst Trust20180222ETF10.417.336.756.130.581.20
FDEFFirst Defian20180222A114.3063.6652.3253.8011.349.86
FDISFidelity MSC20180222ETF14.1016.2813.0413.253.243.03
FDIVFirst Trust20180222ETF23.4125.0224.6724.740.350.28
FDLFirst Trust20180222ETF3.973.171.601.781.571.39
FDLOFidelity Low20180222ETF16.4950.5534.5537.0216.0013.53
FDMFirst Trust20180222ETF13.5710.0410.3511.16-0.31-1.12
FDMOFidelity Mom20180222ETF20.3311.4210.6010.760.810.66
FDNFirst Trust20180222ETF6.885.335.144.360.200.97
FDPFresh Del Mo20180222A13.626.161.083.475.082.69
FDRRFidelity Div20180222ETF19.118.087.667.490.420.59
FDSFactset Rese20180222A35.3717.658.7510.098.907.57
FDTFirst Trust20180222ETF15.8610.067.778.012.282.05
FDTSFirst Trust20180222ETF45.9758.4658.4658.460.000.00
FDUSFidus Invest20180222A24.5224.797.5710.0717.2214.72
FDVVFidelity Hig20180222ETF29.0716.1514.6714.681.481.47
FDXFedEx Corpor20180222A9.765.421.711.843.703.57
FEFirstEnergy20180222A3.374.041.491.132.562.92
FEIMFrequency El20180222A492.39423.61423.61423.610.000.00
FELEFranklin Ele20180222A34.2217.817.358.7210.469.09
FEMFirst Trust20180222ETF15.339.038.467.860.571.17
FEMBFirst Trust20180222ETF21.537.802.794.685.013.13
FEMSFirst Trust20180222ETF36.1120.3715.7216.874.653.50
FENCFennec Pharm20180222A109.44104.0983.8585.0120.2419.08
FENYFidelity MSC20180222ETF6.735.130.851.024.284.11
FEPFirst Trust20180222ETF16.189.836.497.503.342.33
FETFORUM ENERGY20180222A42.7131.4415.6717.9615.7713.48
FEUZFirst Trust20180222ETF64.0923.8023.7823.740.020.06
FEXFirst Trust20180222ETF5.773.241.992.051.251.19
FEYEFireEye, Inc20180222A6.269.253.263.785.995.48
FEZSPDR EURO ST20180222ETF2.482.30-0.030.142.322.16
FFFuture Fuel20180222A52.5329.6011.3714.1918.2315.41
FFBCFirst Financ20180222A26.2716.044.293.6711.7512.37
FFBWFFBW, Inc. C20180222A208.5745.3445.0645.060.280.28
FFGFBL Financia20180222A76.0924.2510.8014.1213.4410.12
FFHGFormula Foli20180222ETF24.8213.8213.9113.82-0.080.00
FFHLFuwei Films20180222A1048.73455.84-340.52-249.12796.36704.95
FFICFlushing Fin20180222A33.2211.2118.2620.87-7.05-9.66
FFINFirst Financ20180222A24.7422.783.223.5319.5719.25
FFIUUVA Unconstr20180222ETF60.3624.6024.6024.600.000.00
FFIVF5 Networks20180222A11.336.070.961.355.124.72
FFNWFirst Financ20180222A147.5774.4260.8563.2513.5711.17
FFRFirst Trust20180222ETF38.9115.9410.9814.444.961.50
FFSGFormulaFolio20180222ETF19.1519.6619.6519.660.010.00
FFTGFormulaFolio20180222ETF37.2121.3920.2120.101.181.29
FFTIFormulaFolio20180222ETF55.3420.0524.4024.56-4.35-4.51
FFTYInnovator IB20180222ETF16.829.459.666.18-0.203.27
FFWMFirst Founda20180222A24.6613.817.998.635.825.18
FGFGL Holdings20180222A21.1513.513.485.0810.038.43
FGBIFIRST GUARAN20180222A214.44202.56176.56179.0626.0023.50
FGDFirst Trust20180222ETF15.156.706.935.81-0.230.90
FGENFibroGen, In20180222A30.7919.207.308.4511.9010.75
FGMFirst Trust20180222ETF30.739.448.789.440.660.00
FHBFirst Hawaii20180222A10.8110.585.463.175.128.53
FHKFirst Trust20180222ETF41.1023.6722.9022.950.770.72
FHLCFidelity MSC20180222ETF8.0010.442.362.438.088.00
FHNFirst Horizo20180222A5.325.110.510.924.604.19
FIFRANKS INTER20180222A17.4615.226.415.608.829.63
FIBKFirst Inters20180222A21.86390.31383.93371.246.3719.06
FIBRiShares Edge20180222ETF19.2312.5313.1712.53-0.640.00
FICOFair Isaac C20180222A23.3112.647.589.205.063.44
FIDIFidelity Int20180222ETF80.6591.31108.33108.33-17.03-17.03
FIDUFidelity MSC20180222ETF16.607.853.365.614.492.24
FIEEFI Enhanced20180222ETN149.2763.7462.6363.091.110.65
FIHDUBS AG FI En20180222ETN82.3458.9256.1157.932.810.99
FILLiShares MSCI20180222ETF106.4552.2752.4952.30-0.22-0.04
FINXGlobal X Fun20180222ETF18.8536.1337.3035.32-1.180.80
FISFidelity Nat20180222A5.892.40-0.200.882.611.52
FISIFinancial In20180222A70.5932.189.5811.2322.6120.96
FISVFiserv Inc20180222A6.646.163.763.852.402.30
FITFitbit, Inc.20180222A18.7415.526.287.259.238.26
FITBFifth Third20180222A3.057.02-0.25-0.137.277.15
FIVAFidelity Int20180222ETF85.3185.3074.2874.2811.0311.03
FIVEFive Below,20180222A12.787.20-0.231.017.436.20
FIVNFIVE9, INC.20180222A37.5431.8911.1215.2220.7616.66
FIWFirst Trust20180222ETF17.6210.1513.4010.16-3.25-0.01
FIXComfort Syst20180222A27.6013.762.613.2011.1510.56
FIXDFirst Trust20180222ETF10.159.2311.8711.85-2.64-2.62
FIZZNational Bev20180222A30.0912.725.435.767.296.95
FJPFirst Trust20180222ETF32.3821.8921.2921.290.600.60
FKOFirst Trust20180222ETF80.7680.8280.8280.820.000.00
FKUFirst Trust20180222ETF35.4621.1611.9211.929.249.24
FLFoot Locker,20180222A5.824.011.421.582.602.44
FLAGFLAG-Forensi20180222ETF64.8794.4492.9794.441.480.00
FLATiPath US Tre20180222ETF485.20
FLAXFranklin FTS20180222ETF59.09
FLBRFranklin FTS20180222ETF17.8413.6411.9511.611.692.03
FLCAFranklin FTS20180222ETF32.87
FLCHFranklin FTS20180222ETF17.163.903.913.91-0.01-0.01
FLCOFranklin Lib20180222ETF40.9140.5340.5340.530.000.00
FLDMFluidigm Cor20180222A57.9844.2231.3335.9012.888.32
FLEEFranklin FTS20180222ETF16.116.926.736.920.190.00
FLEHFranklin FTS20180222ETF16.4828.8628.8628.860.000.00
FLEUBarclays ETN20180222ETN173.90111.69111.70111.69-0.010.00
FLEXFlex Ltd. Or20180222A5.876.860.692.006.174.86
FLFRFranklin FTS20180222ETF18.84
FLGBFranklin FTS20180222ETF15.8211.6811.6811.680.000.00
FLGECredit Suiss20180222ETN29.2913.41-6.28-3.7719.7017.18
FLGRFranklin FTS20180222ETF16.2919.6816.3520.113.33-0.42
FLGTFulgent Gene20180222A336.70213.65230.79206.05-17.147.60
FLHKFranklin FTS20180222ETF30.723.74-56.26-56.2660.0060.00
FLICFirst of Lon20180222A61.7227.3312.7712.2314.5615.10
FLINFranklin FTS20180222ETF56.9858.4458.4458.440.000.00
FLIRFlir Systems20180222A7.117.773.213.804.573.98
FLIYFranklin FTS20180222ETF18.8914.1914.1914.190.000.00
FLJHFranklin FTS20180222ETF62.8715.7415.7415.740.000.00
FLJPFranklin FTS20180222ETF62.9946.4946.4946.490.000.00
FLKRFranklin FTS20180222ETF60.8511.8511.8511.850.000.00
FLLFull House R20180222A116.4682.3060.4856.8721.8225.43
FLLVFranklin Lib20180222ETF30.5826.3726.3726.370.000.00
FLMFirst Trust20180222ETF125.3483.3180.5780.572.742.74
FLMXFranklin FTS20180222ETF63.6818.0918.0918.090.000.00
FLNFirst Trust20180222ETF36.7334.3113.0522.0821.2712.23
FLOFlowers Food20180222A5.626.670.792.055.894.63
FLOTiShares Floa20180222ETF2.001.831.321.370.510.46
FLOWSPX FLOW, In20180222A21.539.098.744.590.364.50
FLQDFranklin Lib20180222ETF28.153.476.943.47-3.470.00
FLQEFranklin Lib20180222ETF13.3911.5211.4911.520.040.00
FLQGFranklin Lib20180222ETF31.2935.1535.1535.150.000.00
FLQHFranklin Lib20180222ETF22.1527.0525.3025.301.761.76
FLQLFranklin Lib20180222ETF25.1615.5515.5515.550.000.00
FLQMFranklin Lib20180222ETF27.84213.37209.80209.803.573.57
FLQSFranklin Lib20180222ETF25.8545.13-15.07-15.0760.2060.20
FLRFluor Corpor20180222A7.233.900.450.923.452.98
FLRNSPDR Bloombe20180222ETF3.424.386.345.94-1.95-1.55
FLRUFranklin FTS20180222ETF57.5029.1329.1329.130.000.00
FLSFlowserve Co20180222A6.443.540.841.032.702.51
FLSWFranklin FTS20180222ETF52.2591.8491.8491.840.000.00
FLTFleetCor Tec20180222A13.615.341.492.333.863.01
FLTBFidelity Lim20180222ETF23.478.828.738.730.100.10
FLTRVanEck Vecto20180222ETF7.324.103.863.860.230.23
FLTWFranklin FTS20180222ETF47.43
FLWS1-800-FLOWER20180222A51.4435.2511.839.7623.4225.49
FLXNFlexion Ther20180222A31.8624.3720.4519.293.925.08
FLXSFlexsteel In20180222A171.6674.3267.1467.977.186.35
FMiShares MSCI20180222ETF12.187.914.734.713.183.19
FMAOFarmers & Me20180222A249.75160.88130.38134.8730.4926.01
FMATFidelity MSC20180222ETF12.8210.3610.6411.02-0.27-0.65
FMBFirst Trust20180222ETF14.5831.3731.3331.330.040.04
FMBHFirst Mid Ba20180222A55.5818.049.1811.028.867.02
FMBIFirst Midwes20180222A13.585.330.880.784.454.55
FMCFMC Corporat20180222A7.683.750.550.983.202.77
FMCIForum Merger20180222A828.97672.17549.17569.42123.00102.75
FMFFirst Trust20180222ETF31.5334.5234.5234.520.000.00
FMHIFirst Trust20180222ETF199.6294.6694.6694.660.000.00
FMKFirst Trust20180222ETF17.5315.8115.7515.810.060.00
FMNBFarmers Nati20180222A82.6155.3024.7430.8230.5624.48
FNFabrinet20180222A11.196.984.742.532.244.45
FNBF.N.B. Corp20180222A6.975.991.441.714.554.27
FNCLFidelity MSC20180222ETF6.344.526.246.19-1.72-1.66
FNDFloor & Deco20180222A21.699.425.415.614.003.81
FNDASchwab Funda20180222ETF11.1513.887.958.105.945.78
FNDBSchwab Funda20180222ETF18.7612.9312.2712.710.660.21
FNDCSchwab Funda20180222ETF12.444.053.723.850.330.20
FNDESchwab Funda20180222ETF12.473.764.453.45-0.690.31
FNDFSchwab Funda20180222ETF8.297.286.055.891.221.39
FNDXSchwab Funda20180222ETF5.995.796.215.95-0.42-0.15
FNFFidelity Nat20180222A6.362.810.680.802.172.01
FNGUMicroSectors20180222ETN61.6736.0229.8529.656.176.37
FNHCFedNat Holdi20180222A65.8056.4023.8326.3632.5730.04
FNIFirst Trust20180222ETF10.805.483.533.581.951.91
FNJNFinjan Holdi20180222A55.5443.2121.9826.9221.2316.29
FNKFirst Trust20180222ETF38.5023.1222.9622.960.170.17
FNKOFunko, Inc.20180222A30.1935.789.5512.7626.2323.02
FNLCFirst Bancor20180222A78.6546.2439.4140.326.825.92
FNVFranco-Nevad20180222A6.694.540.090.814.453.72
FNWBFirst Northw20180222A83.0031.1829.9629.971.221.21
FNXFirst Trust20180222ETF21.4310.5710.259.820.320.76
FNYFirst Trust20180222ETF21.1220.1616.0217.304.142.87
FOEFerro Corpor20180222A9.725.680.931.184.754.51
FOLDAmicus Thera20180222A7.9820.3116.1817.534.172.82
FONRFonar Corpor20180222A80.3339.8425.1028.0714.7411.77
FORForestar Gro20180222A32.5817.964.293.7613.6714.19
FORDForward Indu20180222A146.90123.02106.43115.1016.597.92
FORKFuling Globa20180222A163.3487.3337.1952.6950.1434.65
FORMFormFactor I20180222A48.4437.219.147.9528.0729.25
FORRForrester Re20180222A66.7326.0914.4516.4011.639.69
FOSLFossil Group20180222A11.1314.123.846.0210.288.15
FOXFox Corporat20180222A2.867.391.931.325.476.10
FOXAFox Corporat20180222A2.775.332.052.653.292.69
FOXFFox Factory20180222A24.8314.071.022.1913.0511.88
FPAFirst Trust20180222ETF72.1632.4731.9031.910.580.56
FPAYFlexShopper,20180222A1125.77325.39325.39325.390.000.00
FPEFirst Trust20180222ETF5.403.362.702.660.660.70
FPEIFirst Trust20180222ETF16.9114.2614.2414.230.020.02
FPHFive Point H20180222A56.9313.678.268.915.414.75
FPIFarmland Par20180222A17.5414.562.474.1012.0910.46
FPRXFive Prime T20180222A31.2521.546.106.3315.4415.21
FPXFirst Trust20180222ETF5.794.303.023.371.280.93
FPXIFirst Trust20180222ETF32.6153.0350.8950.952.142.08
FQALFidelity Qua20180222ETF14.4327.912.011.8825.9026.03
FRFirst Indust20180222A12.687.091.712.425.384.67
FRAKVanEck Vecto20180222ETF31.1323.7119.6220.584.093.13
FRANFrancesca''s20180222A20.0830.405.377.0425.0323.45
FRBAFirst Bank20180222A65.2440.4822.7921.5717.6918.91
FRBKRepublic Fir20180222A93.8052.0950.0650.182.031.90
FRCFirst Republ20180222A4.983.911.621.842.302.07
FRDFriedman Ind20180222A73.0265.1210.9215.6754.2049.44
FRELFidelity MSC20180222ETF15.097.594.383.513.214.07
FRGIFiesta Resta20180222A34.5622.488.094.4514.3918.03
FRIFirst Trust20180222ETF6.514.472.102.502.371.98
FRMEFirst Mercha20180222A35.5615.116.367.708.757.41
FROFrontline Lt20180222A24.4321.398.409.3212.9912.07
FRPHFRP Holdings20180222A187.4971.5262.4865.729.045.80
FRPTFreshpet, In20180222A57.4834.3313.4214.4320.9019.89
FRTFederal Real20180222A13.646.130.691.515.444.63
FRTAForterra, In20180222A55.0538.1314.4020.2323.7317.90
FSBFranklin Fin20180222A38.4422.064.427.4117.6414.65
FSBCFSB Bancorp,20180222A934.90905.68905.68905.680.000.00
FSBWFS Bancorp,20180222A101.0848.0734.0137.3714.0710.70
FSCTForeScout Te20180222A84.8776.6237.5266.2339.1010.39
FSFGFirst Saving20180222A133.72122.4595.0486.5127.4135.94
FSIFlexible Sol20180222A221.57159.54128.24127.6131.3031.93
FSLRFirst Solar,20180222A8.204.881.001.973.882.91
FSMFORTUNA Silv20180222A21.8718.688.658.4510.0310.21
FSPFranklin Str20180222A22.3413.540.621.3812.9312.16
FSSFederal Sign20180222A16.9511.180.020.8311.1610.35
FSTAFidelity MSC20180222ETF20.5814.1910.7110.673.483.52
FSTRFoster (Lb)20180222A83.4148.6225.1925.4223.4323.20
FSVFirstService20180222A23.1514.704.183.6010.5311.10
FSZFirst Trust20180222ETF25.993.341.561.561.781.78
FTAFirst Trust20180222ETF4.586.444.134.702.311.73
FTAGFirst Trust20180222ETF48.1931.3231.6031.32-0.280.00
FTAIFortress Tra20180222A18.2512.816.728.406.094.42
FTCFirst Trust20180222ETF9.257.675.755.651.922.02
FTCSFirst Trust20180222ETF8.546.576.496.070.080.50
FTECFidelity MSC20180222ETF2.643.641.872.101.771.55
FTEKFuel Tech, I20180222A249.98114.49100.5682.7813.9331.71
FTFTFuture FinTe20180222A142.76165.12131.04132.3834.0832.74
FTGCFirst Trust20180222ETF9.949.058.628.650.430.41
FTHIFirst Trust20180222ETF29.9422.9819.3918.923.594.06
FTITechnipFMC p20180222A4.543.72-1.31-0.285.034.00
FTKFlotek Indus20180222A18.5318.633.014.5615.6514.08
FTLBFirst Trust20180222ETF20.1718.3718.0718.370.290.00
FTLSFirst Trust20180222ETF15.2910.046.206.483.833.56
FTNTFortinet, In20180222A4.825.06-0.192.205.252.86
FTRFrontier Com20180222A14.0223.055.9812.1317.0810.94
FTRIFirst Trust20180222ETF81.6470.4170.4170.410.000.00
FTSFortis Inc.20180222A3.994.841.971.782.873.06
FTSDFranklin Lib20180222ETF16.6111.8012.0112.01-0.21-0.21
FTSIFTS Internat20180222A48.9616.406.2612.4710.143.94
FTSLFirst Trust20180222ETF2.501.800.750.761.051.04
FTSMFirst Trust20180222ETF2.222.432.132.150.300.28
FTVFortive Corp20180222A7.443.390.420.832.972.56
FTXDFirst Trust20180222ETF21.0010.2910.8310.83-0.54-0.54
FTXGFirst Trust20180222ETF28.46317.8299.9986.48217.83231.35
FTXHFirst Trust20180222ETF40.2217.82-2.70-1.1920.5219.02
FTXLFirst Trust20180222ETF41.0130.4527.1628.613.281.84
FTXNFirst Trust20180222ETF61.2434.4233.3035.261.12-0.84
FTXOFirst Trust20180222ETF19.906.576.176.300.400.27
FTXRFirst Trust20180222ETF15.550.39-7.510.397.900.00
FUDE-TRACS UBS20180222ETN134.92124.76124.76124.760.000.00
FUEAB Svensk Ek20180222ETN29.0322.8222.8222.820.000.00
FULH.B. Fuller20180222A10.545.161.631.773.533.39
FULTFulton Finan20180222A29.3926.218.9110.0317.3016.18
FUNCedar Fair,20180222A25.5418.4513.5214.874.933.58
FUNCFirst United20180222A454.55413.61413.61413.610.000.00
FUNDSprott Focus20180222A27.4330.3117.0818.5913.2311.72
FUSBFirst US Ban20180222A121.1394.8894.8894.880.000.00
FUTProShares Ma20180222ETF36.6718.9518.9518.950.000.00
FUTYFidelity MSC20180222ETF13.088.364.886.863.481.50
FUVArcimoto, In20180222A138.80762.12122.80122.80639.31639.31
FVFirst Trust20180222ETF11.648.297.547.630.750.66
FVALFidelity Val20180222ETF23.2914.5411.1711.493.373.05
FVCFirst Trust20180222ETF20.388.586.206.222.382.37
FVDFirst Trust20180222ETF6.933.833.382.620.451.21
FVEFive Star Se20180222A336.19283.00238.32238.3244.6844.68
FVLFirst TrustV20180222ETF22.5450.2435.8537.3214.3912.92
FWDBAdvisorShare20180222ETF93.5838.7425.4125.4113.3313.33
FWONALiberty Medi20180222A20.3814.313.714.0210.6010.29
FWONKLiberty Medi20180222A10.097.9313.645.42-5.702.52
FWRDForward Air20180222A21.469.572.203.907.375.67
FXDFirst Trust20180222ETF9.008.862.102.176.766.70
FXGFirst Trust20180222ETF6.456.093.664.932.431.16
FXHFirst Trust20180222ETF8.146.46-0.612.147.064.32
FXIiShares Chin20180222ETF2.094.963.093.351.881.64
FXLFirst Trust20180222ETF6.137.747.136.900.610.84
FXNFirst Trust20180222ETF10.419.91-2.55-2.6312.4612.54
FXOFirst Trust20180222ETF7.305.204.544.410.660.79
FXPProShares Ul20180222ETF15.2315.197.3011.867.893.32
FXRFirst Trust20180222ETF9.226.612.723.333.893.28
FXUFirst Trust20180222ETF7.7814.385.274.759.119.63
FXZFirst Trust20180222ETF8.8715.188.067.237.127.95
FYCFirst Trust20180222ETF30.4417.0615.6716.281.390.78
FYLDCambria Fore20180222ETF98.71221.95221.95221.950.000.00
FYTFirst Trust20180222ETF36.2418.6415.6316.013.022.64
FYXFirst Trust20180222ETF19.6116.3312.0412.804.293.54
GGENPACT LIMI20180222A5.933.32-0.97-0.414.293.73
GAACambria Glob20180222ETF19.7165.1865.6365.63-0.45-0.45
GABCGerman Ameri20180222A82.95100.05-20.987.77121.0392.28
GAIAGaia, Inc. C20180222A62.9843.0328.2729.9314.7613.10
GAINGladstone In20180222A21.0911.548.938.112.613.42
GALSPDR SSgA Gl20180222ETF23.3713.9114.0813.88-0.170.03
GALTGalectin The20180222A99.3962.2833.1947.7829.0914.50
GAMRETFMG Video20180222ETF33.5443.232.2127.2541.0215.98
GARSGarrison Cap20180222A66.8254.2130.1227.8524.1026.37
GASSStealthGas,20180222A101.1072.7814.3224.3958.4648.39
GATXGATX Corpora20180222A19.3116.318.9410.827.375.49
GBCIGlacier Banc20180222A16.446.943.023.133.923.81
GBDCGolub Capita20180222A9.468.053.163.614.894.44
GBFiShares Gove20180222ETF19.244.295.025.02-0.72-0.72
GBILGoldman Sach20180222ETF2.611.070.660.660.410.41
GBLGAMCO Invest20180222A76.0841.4832.6532.938.838.55
GBLIGlobal Indem20180222A329.30235.8864.2465.82171.64170.06
GBRNew Concept20180222A381.40282.56213.85262.5368.7120.03
GBTGlobal Blood20180222A27.9518.239.259.798.978.44
GBXThe Greenbri20180222A20.0012.325.986.956.345.37
GCAPGain Capital20180222A19.1716.351.104.8715.2411.48
GCBCGreene Count20180222A289.65131.18105.14118.6626.0312.51
GCEClaymore/Rob20180222ETN864.90853.00853.00853.000.000.00
GCIGannett Co.,20180222A10.928.59-5.09-2.6313.6711.21
GCOGenesco Inc.20180222A27.2713.594.143.739.459.86
GCOWPacer Global20180222ETF52.3333.7631.0032.242.751.52
GCPGCP Applied20180222A21.4211.854.033.987.837.87
GDGeneral Dyna20180222A8.984.971.251.613.723.35
GDDYGoDaddy Inc20180222A7.473.561.031.582.531.97
GDENGolden Enter20180222A38.0631.376.948.7724.4322.60
GDOTGreen Dot Co20180222A31.1218.384.687.6413.7010.74
GDPGoodrich Pet20180222A657.85400.99387.09391.9413.909.05
GDVDPrincipal Ac20180222ETF47.3632.1833.2532.18-1.070.00
GDXVanEck Vecto20180222ETF4.584.360.170.314.194.06
GDXJVanEck Vecto20180222ETF3.173.320.300.333.032.99
GEGeneral Elec20180222A6.776.341.652.034.694.31
GECGreat Elm Ca20180222A195.95128.66131.17131.17-2.51-2.51
GECCGreat Elm Ca20180222A48.4427.7427.1427.500.600.24
GEFGreif, Inc.20180222A25.949.241.843.267.405.98
GEFBGreif, Inc.20180222A133.11107.99100.71100.317.287.68
GELGenesis Ener20180222A17.288.723.774.424.954.30
GEMGoldman Sach20180222ETF15.3515.6712.8313.422.842.25
GENGenesis Heal20180222A107.63108.0495.0898.0813.0710.07
GENCGencor Indus20180222A88.4566.3320.8926.4245.4439.91
GENYPrincipal Mi20180222ETF436.39571.96571.96571.960.000.00
GEOThe GEO Grou20180222A8.024.41-0.390.394.804.02
GEOSGeospace Tec20180222A132.76113.1275.3599.5437.7813.58
GERNGeron Corp20180222A44.8251.3224.7625.5426.5625.78
GESGuess?, Inc.20180222A13.009.562.844.206.735.36
GEVOGevo, Inc.20180222A248.40217.2079.0776.99138.13140.20
GFEDGuaranty Fed20180222A309.05222.31222.31222.310.000.00
GFFGriffon Corp20180222A43.1825.4912.1613.6013.3311.89
GFNGeneral Fina20180222A136.31186.0883.5089.91102.5896.17
GGGGraco Inc20180222A9.518.342.263.536.084.82
GHCGRAHAM HOLDI20180222A41.3328.4724.1925.734.492.48
GHLGreenhill &20180222A30.6520.249.9611.8510.288.39
GHMGraham Corpo20180222A99.0253.2243.6842.429.5310.79
GHYBGoldman Sach20180222ETF11.587.167.177.16-0.010.00
GHYGiShares US &20180222ETF29.9215.5614.4914.501.071.06
GIBCGI Inc.20180222A6.113.52-0.670.034.193.49
GIFIGulf Island20180222A90.3992.6989.6289.403.073.29
GIGBGoldman Sach20180222ETF11.584.013.803.800.210.21
GIGMGigaMedia Lt20180222A162.95152.92131.95141.9720.9610.95
GIISPDR S&P Glo20180222ETF14.718.679.179.18-0.50-0.51
GIIIG-Iii Appare20180222A24.3816.1213.7114.282.411.84
GILGildan Activ20180222A6.646.871.271.485.605.39
GILDGilead Scien20180222A2.693.311.891.861.421.45
GILTGilat Satell20180222A53.3346.8026.1735.7420.6311.05
GISGeneral Mill20180222A2.791.830.450.421.381.40
GKOSGlaukos Corp20180222A20.598.485.256.153.232.33
GLADGladstone Ca20180222A33.3020.0410.4710.949.579.10
GLBSGlobus Marit20180222A138.1184.9373.3773.3711.5611.56
GLBZGlen Burnie20180222A90.9688.9386.6786.672.262.26
GLDDGreat Lakes20180222A150.9965.53-13.5413.0679.0752.47
GLDICredit Suiss20180222ETF37.6225.71-30.240.0655.9525.65
GLMDGalmed Pharm20180222A170.64174.31106.8692.1467.4682.17
GLNGGolar LNG Lt20180222A12.699.907.528.152.391.77
GLOBGLOBANT S.A.20180222A30.8316.4410.8512.045.604.40
GLOGGASLOG LTD20180222A34.8829.267.598.8721.6720.39
GLOPGASLOG PARTN20180222A38.5020.7610.6713.3010.097.46
GLPGlobal Partn20180222A56.4135.6027.8731.377.744.24
GLPIGaming and L20180222A5.926.391.351.645.044.75
GLREGreenlight C20180222A34.8728.3617.8717.6510.4910.71
GLTGlatfelter20180222A20.2910.764.455.556.315.21
GLUUGlu Mobile I20180222A26.3724.192.883.6721.3220.52
GLWCorning Inco20180222A3.432.74-0.130.482.862.26
GLYCGlycoMimetic20180222A30.2016.076.057.5510.028.52
GMGeneral Moto20180222A2.503.080.190.462.892.62
GMEGameStop Cor20180222A6.636.061.411.534.654.54
GMEDGLOBUS MEDIC20180222A19.1114.416.348.068.076.35
GMFSPDR S&P Eme20180222ETF18.479.827.6911.712.13-1.88
GMLPGolar LNG Pa20180222A24.8116.487.738.828.757.66
GMOGeneral Moly20180222A270.31164.87105.89125.6958.9839.18
GMOMCambria Glob20180222ETF34.3215.9219.2219.22-3.29-3.29
GMREGlobal Medic20180222A47.9531.8120.5021.3411.3010.47
GMSGMS Inc.20180222A15.106.550.972.145.584.41
GNCGNC Holdings20180222A24.6121.146.195.1914.9516.07
GNCAGenocea Bios20180222A108.6185.5143.7345.2941.7840.22
GNEGENIE ENERGY20180222A64.9943.9732.2432.2811.7311.69
GNKGENCO SHIPPI20180222A49.7426.8719.1018.857.778.02
GNLGlobal Net L20180222A13.277.322.052.555.274.77
GNMAiShares GNMA20180222ETF20.9315.5215.1915.190.330.32
GNMKGenMark Diag20180222A54.3267.05-13.32-35.0580.37102.10
GNRSPDR S&P Glo20180222ETF15.817.645.366.022.281.62
GNRCGENERAC HOLD20180222A17.777.651.662.535.995.11
GNTXGentex Corp20180222A4.6215.200.180.2415.0215.05
GNTYGuaranty Ban20180222A135.6976.3764.8168.7011.567.67
GNUSGenius Brand20180222A165.9485.35-7.82-6.8993.1792.24
GNWGenworth Fin20180222A34.6126.1317.6817.978.418.13
GOAUUS Global GO20180222ETF118.01121.08118.78118.782.302.30
GOEXGlobal X Gol20180222ETF104.8557.5157.5857.58-0.07-0.07
GOGLGolden Ocean20180222A12.469.977.047.192.942.78
GOGOGogo Inc.20180222A20.0524.108.209.8015.9014.30
GOLDBarrick Gold20180222A9.725.221.091.594.133.63
GOLFAcushnet Hol20180222A17.817.622.963.804.653.82
GOODGladstone Co20180222A23.7462.8619.9820.8442.8842.02
GOOGAlphabet Inc20180222A7.813.730.741.232.331.96
GOOGLAlphabet Inc20180222A7.204.281.382.092.902.18
GOOSCanada Goose20180222A12.837.871.222.366.655.51
GOROGold Resourc20180222A25.6733.9112.8316.7121.1717.30
GOVTiShares U.S.20180222ETF4.132.532.202.300.330.23
GPCGenuine Part20180222A9.344.440.070.694.373.76
GPIGroup 1 Auto20180222A32.1314.771.944.5212.8310.25
GPKGraphic Pack20180222A6.855.891.672.884.223.01
GPLGreat Panthe20180222A87.89164.57120.27122.0444.3042.53
GPMTGranite Poin20180222A14.667.222.273.264.953.96
GPNGlobal Payme20180222A8.594.200.991.433.212.77
GPORGulfport Ene20180222A11.5811.612.544.229.087.40
GPREGreen Plains20180222A30.2826.9111.6311.2115.2815.70
GPRKGEOPARK LIMI20180222A58.0825.9920.2422.365.753.63
GPROGoPro, Inc.20180222A18.6714.815.655.319.179.50
GPSThe Gap, Inc20180222A3.806.230.640.225.596.01
GPXGP Strategie20180222A51.1929.008.9312.3420.0816.66
GQREFlexShares G20180222ETF7.937.064.662.712.394.35
GRAW.R. Grace &20180222A9.604.761.431.673.333.09
GRBKGreen Brick20180222A112.4278.238.649.1669.6069.07
GRCThe Gorman-R20180222A67.7430.3326.5426.713.793.61
GREKGlobal X MSC20180222ETF9.5911.346.068.015.303.36
GRESIQ ARB Globa20180222ETF16.1613.1111.6611.301.451.81
GRIDFirst Trust20180222ETF31.6013.9612.4913.501.480.46
GRIFGriffin Indu20180222A175.07100.21102.09100.21-1.890.00
GRMNGarmin Ltd20180222A6.404.62-0.580.345.204.28
GRNiPath Series20180222ETN1669.901873.681903.791921.69-30.11-48.02
GRNBVanEck Vecto20180222ETF30.7516.1516.1516.150.000.00
GROWUS Global In20180222A89.6783.6260.9983.0222.630.61
GRPNGroupon, Inc20180222A23.4919.312.333.4216.9915.91
GRUAB Svensk Ek20180222ETN137.09106.72102.54102.544.184.18
GRUBGRUBHUB INC.20180222A12.366.002.754.073.241.93
GSGoldman Sach20180222A5.093.511.031.472.482.05
GSATGlobalstar,20180222A37.5528.6516.7220.2611.938.39
GSBGlobalSCAPE,20180222A65.2180.1437.8437.9042.2942.24
GSBCGreat Southe20180222A92.5854.1735.8437.0418.3317.13
GSCGS Connect S20180222ETN151.12149.60149.60149.600.000.00
GSEUGoldman Sach20180222ETF33.4733.7328.9733.734.760.00
GSEWGoldman Sach20180222ETF6.563.571.402.882.170.69
GSIEGoldman Sach20180222ETF16.894.444.244.210.190.23
GSITGSI Technolo20180222A87.3941.3337.8840.303.451.03
GSJYGoldman Sach20180222ETF93.1828.1328.5728.19-0.44-0.07
GSLGlobal Ship20180222A100.3990.0775.8075.8014.2614.26
GSLCGoldman Sach20180222ETF5.507.407.106.840.300.56
GSMFerroglobe P20180222A13.338.362.222.576.145.79
GSPBarclays Ban20180222ETN17.7111.968.828.593.143.37
GSSGolden Star20180222A33.6531.1833.5627.93-2.383.25
GSSCGS ActiveBet20180222ETF33.1918.8819.3419.13-0.46-0.24
GSUMGridsum Hold20180222A45.5631.9920.0320.8211.9711.18
GSVGold Standar20180222A61.0452.7037.6237.0715.0815.63
GSYInvesco Ultr20180222ETF1.991.581.161.160.420.42
GTGoodyear Tir20180222A3.654.360.630.783.733.58
GTEGran Tierra20180222A38.6832.746.796.8925.9525.84
GTESGates Indust20180222A17.048.274.865.713.422.56
GTHXG1 Therapeut20180222A203.43120.7974.3785.3846.4235.41
GTIMGood Times R20180222A208.07139.58139.58139.580.000.00
GTLSChart Indust20180222A40.4224.1413.5215.4610.628.68
GTNGray Televis20180222A36.4724.9810.9412.7014.0412.28
GTNAGray Televis20180222A489.29354.99-77.55-37.96432.54392.95
GTOInvesco Tota20180222ETF14.578.036.406.401.641.64
GTSTriple-S Man20180222A22.629.935.114.204.825.73
GTTGTT Communic20180222A28.6618.442.835.5815.6112.85
GTYGetty Realty20180222A17.967.772.153.075.624.70
GTYHGTY Technolo20180222A30.1525.8925.8925.890.000.00
GUDBSage ESG Int20180222ETF34.8830.7630.7630.760.000.00
GULFWisdomTree20180222ETF102.2516.22-13.29-13.2929.5129.51
GUNRFlexShares G20180222ETF6.512.882.222.420.660.46
GUREGulf Resourc20180222A141.71176.97109.17114.9867.8061.99
GURUGlobal X Gur20180222ETF29.1928.3228.6028.32-0.280.00
GUSHDirexion Dai20180222ETF18.0910.685.505.645.185.04
GVGoldfield Co20180222A106.60100.5874.9377.5125.6623.07
GVAGranite Cons20180222A20.7714.219.029.935.184.27
GVALCambria Glob20180222ETF25.7211.226.045.445.175.77
GVIiShares Inte20180222ETF7.676.656.506.580.150.07
GVIPGoldman Sach20180222ETF19.479.149.909.23-0.76-0.09
GVPGSE Systems,20180222A156.09141.6768.65146.9873.01-5.32
GWBGreat Wester20180222A21.569.703.054.026.665.68
GWGHGWG Holdings20180222A403.77291.4559.3159.31232.14232.14
GWREGUIDEWIRE SO20180222A14.186.322.133.064.193.26
GWRSGlobal Water20180222A75.90114.3738.8953.7375.4860.64
GWWW.W. Grainge20180222A16.916.911.732.035.194.88
GWXSPDR S&P Int20180222ETF11.5521.073.5722.0217.50-0.95
GXCSPDR S&P Chi20180222ETF19.7423.4319.6018.173.835.27
GXFGlobal X FTS20180222ETF24.3234.6036.8936.90-2.29-2.30
GXGGlobal X MSC20180222ETF38.1972.35-5.7633.3678.1038.99
GYLDArrow Dow Jo20180222ETF95.7871.0268.2668.742.762.28
GYROGyrodyne, LL20180222A403.69235.86235.86235.860.000.00
HHyatt Hotels20180222A7.934.841.582.143.262.70
HAHawaiian Hol20180222A16.6510.531.572.468.958.07
HACKETFMG Prime20180222ETF8.4011.269.995.351.275.94
HAEHaemonetics20180222A12.625.571.012.094.563.48
HAFCHanmi Financ20180222A32.0913.952.002.7811.9611.17
HAINHain Celesti20180222A8.354.39-3.00-2.657.397.05
HALHalliburton20180222A2.312.740.660.642.082.10
HALLHallmark Fin20180222A363.53157.39140.43140.4316.9616.96
HALOHalozyme The20180222A13.9010.662.633.268.037.40
HAPVanEck Vecto20180222ETF20.3413.7814.2914.29-0.52-0.52
HASHasbro, Inc.20180222A5.885.050.241.624.823.43
HASIHANNON ARMST20180222A17.8514.312.636.9311.697.39
HAUDiShares Curr20180222ETF43.50
HAWXiShares Curr20180222ETF21.4716.1710.0414.326.121.85
HAYNHaynes Inter20180222A42.3722.580.516.4422.0716.14
HBANHuntington B20180222A6.275.880.831.975.053.90
HBBHamilton Bea20180222A193.8688.0873.5286.8814.561.20
HBCPHome Bancorp20180222A148.0162.19-2.3037.9364.4924.26
HBIHanesbrands,20180222A5.154.58-0.71-0.305.294.88
HBIOHarvard Bios20180222A108.2593.1078.8279.0114.2914.10
HBMHudbay Miner20180222A61.5349.2916.4113.3632.8835.93
HBMDHoward Banco20180222A105.63119.13103.47104.5815.6614.55
HBNCHorizon Banc20180222A30.9614.085.185.208.908.87
HBPHuttig Build20180222A86.4765.4245.3345.4220.0819.99
HCAHCA Healthca20180222A8.244.131.920.842.223.29
HCACHennessy Cap20180222A41.6860.8260.8270.450.00-9.63
HCAPHarvest Capi20180222A60.6139.6923.6923.6916.0016.00
HCCWarrior Met20180222A14.8613.254.528.648.734.61
HCCIHeritage-Cry20180222A60.1038.5413.6813.8424.8624.70
HCHCHC2 Holdings20180222A65.2974.1116.65-0.7257.4674.83
HCIHCI Group, I20180222A53.6221.174.227.3516.9413.81
HCKTHackett Grou20180222A18.1611.796.226.855.574.94
HCSGHealthcare S20180222A16.238.334.885.613.462.73
HDHome Depot,20180222A2.722.160.931.011.231.16
HDAWXtrackers MS20180222ETF86.4541.47-41.3941.4782.860.00
HDEFXtrackers MS20180222ETF30.44
HDGProShares He20180222ETF21.0812.2710.1310.132.132.13
HDGEAdvisorShare20180222ETF21.7319.3714.9014.144.475.22
HDMVFirst Trust20180222ETF27.1810.9010.6210.900.280.00
HDSHD Supply Ho20180222A6.464.79-0.46-0.175.244.95
HDSNHudson Techn20180222A27.1420.146.327.8313.8112.31
HDViShares Core20180222ETF2.842.121.541.510.580.61
HEHawaiian Ele20180222A9.784.621.101.543.523.08
HEARTurtle Beach20180222A98.68101.9772.8975.8629.0826.12
HEBTHebron Techn20180222A623.25469.01303.36303.36165.65165.65
HECOStrategy Sha20180222ETF35.9112.168.6612.183.50-0.02
HEDJWisdomTree E20180222ETF1.601.450.700.870.750.58
HEEMiShares Curr20180222ETF16.968.719.498.63-0.770.08
HEESH&E Equipmen20180222A43.5323.3310.3213.5913.019.74
HEFAiShares Curr20180222ETF3.732.931.432.201.500.73
HEIHEICO Corpor20180222A20.099.765.536.504.243.26
HEIAHEICO CORP C20180222A12.797.264.464.852.812.42
HELEHelen Of Tro20180222A18.328.921.382.127.546.80
HEPHolly Energy20180222A60.7128.0617.7119.6810.358.37
HESHess Corpora20180222A4.443.490.330.623.172.87
HESMHess Midstre20180222A174.0748.6528.6125.6620.0522.99
HEWCiShares Curr20180222ETF33.8829.4528.7730.000.68-0.55
HEWGiShares Curr20180222ETF4.253.520.540.292.973.23
HEWIiShares Curr20180222ETF15.9414.3314.3314.330.000.00
HEWJiShares Curr20180222ETF3.523.05-0.310.503.362.55
HEWLiShares Curr20180222ETF25.9915.4715.4715.470.000.00
HEWPiShares Curr20180222ETF9.794.404.043.860.360.54
HEWUiShares Curr20180222ETF12.894.672.232.232.442.44
HEWYiShares Curr20180222ETF100.5448.9548.9548.950.000.00
HEZUiShares Curr20180222ETF3.393.261.752.071.511.19
HFBLHome Federal20180222A687.32
HFCHOLLYFRONTIE20180222A7.714.270.701.193.573.08
HFWAHeritage Fin20180222A26.4317.149.1711.017.976.13
HFXEIQ 50 Percen20180222ETF25.0831.3431.3431.340.000.00
HFXIIQ 50 Percen20180222ETF25.5816.4716.1216.240.350.23
HFXJIQ 50 Percen20180222ETF127.8681.8781.8781.870.000.00
HGSHChina HGS Re20180222A185.88101.6568.5568.5533.1033.10
HGVHilton Grand20180222A12.1611.184.384.506.816.69
HHCThe Howard H20180222A22.579.795.396.204.413.59
HHSHarte-Hanks,20180222A152.9282.0965.8774.9716.227.12
HIHillenbrand,20180222A17.409.151.782.297.376.86
HIBBHibbett Spor20180222A25.7216.510.870.0515.6416.46
HIFSHingham Inst20180222A
HIGThe Hartford20180222A3.802.470.130.382.352.09
HIHOHighway Hold20180222A128.3898.6198.5998.590.020.02
HIIHuntington I20180222A18.629.362.223.567.145.81
HILHill Interna20180222A97.7172.6957.4757.9515.2214.74
HIPSGraniteShare20180222ETF28.3543.0843.7744.11-0.68-1.03
HIWHighwoods Pr20180222A9.264.300.290.754.013.55
HJPXiShares Curr20180222ETF41.94
HLHecla Mining20180222A27.0921.147.227.9213.9113.22
HLFHerbalife Nu20180222A10.1033.0530.9331.152.121.90
HLIHoulihan Lok20180222A22.6913.961.844.4112.129.55
HLITHarmonic Inc20180222A167.28122.5796.3696.2226.2226.35
HLNEHamilton Lan20180222A105.5159.1936.3345.0322.8614.16
HLTHilton World20180222A5.275.323.043.242.282.08
HLXHelix Energy20180222A15.7013.533.223.5510.319.98
HMHCHoughton Mif20180222A71.5069.4225.5028.1743.9241.25
HMLPHOEGH LNG PA20180222A44.8729.1324.8526.544.272.59
HMNHorace Mann20180222A23.6812.923.424.719.508.21
HMNFHMN Financia20180222A257.1072.6929.7629.7642.9442.94
HMOPHartford Mun20180222ETF20.27
HMSTHomeStreet,20180222A28.7214.543.974.2810.5710.26
HMSYHMS Holdings20180222A11.9211.352.532.788.818.56
HMTVHemisphere M20180222A71.0954.4729.7730.3424.7124.13
HNDLStrategy Sha20180222ETF7.3014.307.987.986.336.33
HNIHNI Corporat20180222A24.4213.247.178.166.085.09
HNNAHennessy Adv20180222A298.79240.16178.71179.2661.4560.90
HNRGHallador Ene20180222A84.2748.7328.2629.4620.4619.27
HOFTHooker Furni20180222A39.3625.024.5916.7820.448.24
HOGHarley-David20180222A5.132.650.370.642.282.01
HOLDAdvisorShare20180222ETF3.02
HOLIHollsys Auto20180222A24.8815.434.984.9810.4510.45
HOLXHologic Inc20180222A4.615.891.741.774.154.12
HOMBHome BancSha20180222A10.1714.180.130.4714.0513.71
HOMEAt Home Grou20180222A24.3710.662.253.548.417.13
HONHoneywell In20180222A4.222.530.700.981.831.55
HONEHarborOne Ba20180222A43.1416.8414.5815.452.261.39
HOPEHope Bancorp20180222A13.3727.0111.0813.3015.9413.88
HOVHovnanian En20180222A43.4137.088.629.7728.4527.31
HPHelmerich &20180222A8.145.380.330.845.054.54
HPEHewlett Pack20180222A6.194.911.141.673.773.23
HPPHudson Pacif20180222A8.133.601.912.211.721.41
HPQHP Inc.20180222A4.723.840.720.933.132.92
HQYHealthEquity20180222A19.4310.195.366.964.833.23
HRHealthcare R20180222A4.1811.510.571.4310.9510.10
HRBH&R Block, I20180222A4.173.770.530.823.242.95
HRCHILL-ROM HOL20180222A12.435.560.901.724.663.84
HRIHerc Holding20180222A40.0031.8323.5025.898.345.94
HRLHormel Foods20180222A5.834.57-1.150.465.714.11
HRTGHERITAGE INS20180222A30.3314.796.327.278.477.51
HRTXHeron Therap20180222A31.1122.045.637.4416.4014.60
HRZNHorizon Tech20180222A79.7440.9524.4522.7316.5018.22
HSCHarsco Corpo20180222A44.4832.8715.4914.2817.3718.58
HSCZiShares Curr20180222ETF13.790.130.130.130.000.00
HSICHenry Schein20180222A6.103.160.971.632.191.54
HSIIHeidrick & S20180222A55.1842.3822.7124.6319.6717.75
HSKAHeska Corp20180222A59.6618.5810.7513.197.835.39
HSONHudson Globa20180222A393.46184.82191.98191.84-7.17-7.03
HSPXGlobal X S&P20180222ETF53.9534.4833.0732.391.402.09
HSTHost Hotels20180222A5.846.341.341.435.014.91
HSTMHealthStream20180222A37.4919.606.7710.8012.838.80
HSYThe Hershey20180222A5.584.090.00-1.014.095.10
HTHersha Hospi20180222A13.378.032.413.265.614.77
HTAHEALTHCARE T20180222A4.495.940.180.785.775.16
HTBIHomeTrust Ba20180222A55.4751.4419.3820.0432.0631.41
HTBKHeritage Com20180222A16.128.616.496.442.122.16
HTBXHeat Biologi20180222A91.2274.7439.3343.6435.4231.10
HTGCHercules Cap20180222A19.0310.635.536.165.114.49
HTGMHTG Molecula20180222A46.7041.3120.2323.2121.0818.10
HTHHILLTOP HOLD20180222A13.096.631.682.424.954.21
HTLDHeartland Ex20180222A12.3623.404.436.4518.9716.95
HTLFHeartland Fi20180222A30.6113.093.965.119.137.99
HTUSHull Tactica20180222ETF48.7221.94-16.55-16.5738.4938.50
HTZHertz Global20180222A12.708.103.865.024.243.07
HUBBHubbell Inco20180222A18.2710.975.836.555.144.42
HUBGHUB Group In20180222A42.4413.900.960.8212.9413.07
HUBSHUBSPOT, INC20180222A21.1311.746.297.475.464.27
HUDHudson Ltd.20180222A31.5615.2214.2012.081.023.14
HUMHumana Inc.20180222A10.894.971.481.993.492.97
HUNHuntsman Cor20180222A4.272.80-0.52-0.133.322.94
HURCHurco Cos In20180222A214.7392.3482.9983.689.358.66
HURNHuron Consul20180222A51.8326.309.6410.6716.6615.64
HUSAHouston Amer20180222A108.83127.5382.7191.5044.8236.03
HUSEStrategy Sha20180222ETF40.5525.4025.7725.77-0.37-0.37
HUSVFirst Trust20180222ETF13.0110.7810.3510.360.430.42
HVBCHV Bancorp,20180222A88.09
HVTHaverty Furn20180222A38.3319.759.7810.009.979.72
HVTAHaverty Furn20180222A300.12310.83263.32310.8347.510.00
HWBKHawthorn Ban20180222A348.81201.39186.94179.4714.4521.92
HWCCHouston Wire20180222A262.59106.3762.0562.4544.3243.93
HWKNHawkins Inc20180222A59.5434.5011.7316.7622.7717.74
HXLHexcel Corpo20180222A12.437.233.804.403.422.83
HYHYSTER-YALE20180222A91.2729.7118.5520.6711.159.04
HYACHaymaker Acq20180222A82.40
HYDVanEck Vecto20180222ETF4.114.772.173.082.601.68
HYDBiShares Edge20180222ETF13.2113.9713.9713.970.000.00
HYEMVanEck Vecto20180222ETF28.6416.8227.2314.91-10.411.91
HYGiShares iBox20180222ETF1.171.140.690.770.450.37
HYGHiShares Inte20180222ETF5.263.812.363.541.450.26
HYHGProShares Hi20180222ETF63.8637.2033.4833.593.723.61
HYIHXtrackers Hi20180222ETF38.03421.25421.25421.250.000.00
HYLBXtrackers US20180222ETF4.833.012.902.940.110.07
HYLDHigh Yield E20180222ETF73.9931.5432.2432.81-0.70-1.27
HYLSFirst Trust20180222ETF10.639.0711.4511.43-2.39-2.37
HYLVIQ S&P High20180222ETF19.3513.4117.0313.41-3.620.00
HYMBSPDR Nuveen20180222ETF18.7410.397.658.492.741.90
HYNDWisdomTree T20180222ETF86.1184.9582.8182.812.152.15
HYSPIMCO 0-5 Ye20180222ETF7.624.534.154.360.380.18
HYXEiShares iBox20180222ETF12.224.62-1.04-1.045.665.66
HYXUiShares Glob20180222ETF17.569.509.239.230.270.27
HYZDWisdomTree T20180222ETF61.9850.2241.6941.698.538.53
HZNHorizon Glob20180222A23.8013.794.805.278.998.53
HZNPHorizon Ther20180222A8.459.540.460.749.088.81
HZOMarineMax, I20180222A28.3125.096.768.8718.3316.21
IINTELSAT S.20180222A35.7230.002.095.2627.9024.73
IACIAC/InterAct20180222A15.179.164.315.744.853.42
IAGIAMGold Corp20180222A18.7916.252.642.8713.6013.37
IAGGiShares Core20180222ETF17.0212.4313.4611.41-1.031.03
IAIiShares U.S.20180222ETF14.295.933.403.572.542.37
IAKiShares U.S.20180222ETF13.259.816.517.403.312.42
IARTIntegra Life20180222A14.6613.341.631.8511.7111.49
IATiShares U.S.20180222ETF4.914.591.522.473.072.12
IBBiShares Nasd20180222ETF5.373.300.480.942.812.35
IBCEiShares iBon20180222ETF63.4450.3750.3750.370.000.00
IBCPIndependent20180222A40.4011.748.428.663.323.08
IBDInspire Corp20180222ETF78.6124.2124.2124.210.000.00
IBDDiShares iBon20180222ETF39.2612.9512.9512.950.000.00
IBDLiShares iBon20180222ETF9.536.686.446.440.240.24
IBDMiShares iBon20180222ETF12.647.777.027.030.740.73
IBDNiShares iBon20180222ETF20.6410.9010.1910.500.710.39
IBDOiShares iBon20180222ETF12.638.187.848.130.340.05
IBDPiShares iBon20180222ETF19.498.677.548.181.120.48
IBDQiShares iBon20180222ETF23.848.918.458.280.460.63
IBDRiShares iBon20180222ETF27.6814.9214.0814.030.840.88
IBDSiShares iBon20180222ETF24.7319.7319.2219.270.510.46
IBIOiBio, Inc.20180222A94.25110.7193.4794.9917.2415.72
IBKCIBERIABANK C20180222A15.257.251.691.805.575.45
IBKRInteractive20180222A11.835.860.991.864.874.00
IBMInternationa20180222A3.022.140.490.851.651.29
IBMIiShares iBon20180222ETF13.578.528.568.56-0.04-0.04
IBMJiShares iBon20180222ETF16.9511.8911.8111.810.080.08
IBMKiShares iBon20180222ETF16.9618.4218.3918.420.030.00
IBMLiShares iBon20180222ETF22.9421.0121.0121.010.000.00
IBNDSPDR Bloombe20180222ETF25.0214.2410.0610.734.173.50
IBOCInternationa20180222A31.1116.3819.2619.30-2.88-2.93
IBPINSTALLED BU20180222A25.1011.373.775.057.606.32
IBTXIndependent20180222A30.1310.703.854.996.855.71
IBUYAmplify Onli20180222ETF30.4625.2611.1119.2014.166.07
ICADIcad Inc20180222A125.47102.91101.81104.871.10-1.96
ICBKCounty Banco20180222A145.0153.0536.5638.7116.4914.35
ICCCImmucell Cor20180222A180.40102.96102.96102.960.000.00
ICCHICC Holdings20180222A20.1337.5629.1229.128.438.43
ICDIndependence20180222A67.3436.0530.2825.375.7710.69
ICEIntercontine20180222A3.432.10-0.28-0.222.392.33
ICFiShares Cohe20180222ETF6.405.201.542.803.672.40
ICFIICF Internat20180222A27.8315.607.227.478.378.13
ICHRIchor Holdin20180222A22.3414.77-4.076.1418.868.64
ICLIsrael Chemi20180222A23.80137.83131.16132.677.115.59
ICLNiShares Glob20180222ETF31.5438.2412.3512.4425.8825.80
ICLRIcon Plc20180222A17.909.332.002.787.326.55
ICOLiShares MSCI20180222ETF84.6239.5447.7125.64-8.1613.90
ICONIconix Brand20180222A69.5151.8330.2724.6021.5627.23
ICOWPacer Develo20180222ETF412.64192.65192.82192.65-0.170.00
ICPTIntercept Ph20180222A27.1114.047.177.876.886.18
ICSHiShares Liqu20180222ETF7.565.885.595.590.280.28
ICUIICU Medical20180222A42.7518.272.132.7216.1415.55
ICVTiShares Conv20180222ETF29.8731.8233.1631.77-1.340.06
IDAIDACORP, Inc20180222A37.3815.577.949.397.636.18
IDCCInterDigital20180222A29.4119.869.0611.2310.808.63
IDEViShares Core20180222ETF10.848.418.727.92-0.320.48
IDHDInvesco S&P20180222ETF166.01168.10168.10168.100.000.00
IDHQInvesco S&P20180222ETF153.1373.7773.7773.770.000.00
IDLBInvesco FTSE20180222ETF36.6730.5030.5030.500.000.00
IDLVInvesco S&P20180222ETF12.326.669.295.89-2.630.77
IDMOInvesco S&P20180222ETF242.88354.73281.18281.1873.5573.55
IDNIntellicheck20180222A120.79220.5867.8165.71152.77154.87
IDOGALPS Interna20180222ETF19.7616.2013.2513.342.952.85
IDRAIdera Pharma20180222A54.0544.2720.3320.7923.8823.42
IDTIDT Corporat20180222A38.6519.997.928.3112.0711.68
IDUiShares U.S.20180222ETF5.767.575.105.512.472.06
IDViShares Inte20180222ETF3.422.741.951.970.790.79
IDXVanEck Vecto20180222ETF17.2032.5418.5931.5713.950.96
IDXGInterpace Bi20180222A125.9199.5555.2074.5344.3525.01
IDXXIdexx Labora20180222A15.829.653.193.656.466.00
IECIEC Electron20180222A68.1325.1572.0852.72-46.93-27.56
IEFiShares 7-1020180222ETF0.990.840.550.560.290.28
IEFAiShares Core20180222ETF1.511.470.850.840.620.63
IEIiShares 3-720180222ETF1.340.780.580.610.210.18
IEMGiShares Core20180222ETF1.721.710.250.161.471.56
IEOiShares U.S.20180222ETF7.175.681.662.234.023.45
IEPIcahn Enterp20180222A63.5934.9527.1027.357.857.60
IESCIES Holdings20180222A65.7745.6415.3928.1130.2617.54
IEURiShares Core20180222ETF8.114.143.233.530.920.61
IEUSiShares MSCI20180222ETF27.196.72-14.495.6821.211.04
IEViShares Euro20180222ETF2.152.250.130.542.121.71
IEXIDEX Corpora20180222A23.3213.747.778.735.975.01
IEZiShares U.S.20180222ETF11.1912.7110.6312.602.080.11
IFEUiShares Euro20180222ETF32.0142.024.8036.3337.225.69
IFFInternationa20180222A15.076.861.532.175.334.69
IFGLiShares Inte20180222ETF13.059.977.629.752.350.22
IFMKiFresh Inc.20180222A304.86153.85122.57122.4731.2831.39
IFRXInflaRx N.V.20180222A102.5278.4877.0656.871.4321.61
IFVFirst Trust20180222ETF22.8416.8613.2212.873.653.99
IGCIndia Global20180222A84.0993.8569.4769.8024.3824.05
IGEiShares Nort20180222ETF5.723.462.561.800.901.66
IGEBiShares Edge20180222ETF17.7097.9497.9497.940.000.00
IGFiShares Glob20180222ETF14.5011.586.298.295.293.29
IGHGProShares In20180222ETF16.7714.039.0211.145.012.88
IGIHXtrackers In20180222ETF392.9650.3550.3550.350.000.00
IGMiShares Expa20180222ETF4.698.331.792.316.546.02
IGNiShares Nort20180222ETF8.497.433.034.234.403.20
IGOViShares 1-320180222ETF7.914.042.893.371.150.68
IGROiShares Inte20180222ETF60.1041.7142.4541.42-0.740.30
IGTInternationa20180222A11.636.121.241.384.884.74
IGViShares Expa20180222ETF5.824.172.553.051.621.12
IHCIndependence20180222A152.3250.2844.0147.886.272.40
IHDGWisdomTree I20180222ETF10.147.586.997.060.580.52
IHEiShares U.S.20180222ETF14.579.303.616.175.693.13
IHFiShares U.S.20180222ETF10.296.354.694.441.661.91
IHIiShares U.S.20180222ETF11.377.043.644.363.402.69
IHTInnSuites Ho20180222A1284.701009.931009.931009.930.000.00
IHYVanEck Vecto20180222ETF8.617.636.447.081.190.56
IIIInformation20180222A103.5677.2266.9064.0410.3213.18
IIINInsteel Indu20180222A29.9118.714.357.1314.3611.58
IINIntriCon Cor20180222A86.7757.3522.7627.1234.5930.23
IIPRInnovative I20180222A45.6120.1616.6418.503.511.65
IIVIIi-Vi Inc20180222A21.1115.402.366.4113.058.99
IJHiShares Core20180222ETF2.481.560.500.671.060.88
IJJiShares S&P20180222ETF7.314.962.621.532.343.43
IJKiShares S&P20180222ETF9.624.704.254.490.450.21
IJRiShares Core20180222ETF1.482.200.700.841.501.36
IJSiShares S&P20180222ETF10.969.996.206.383.793.61
IJTiShares S&P20180222ETF13.2010.449.489.070.951.37
IKNXIkonics Corp20180222A670.72293.34269.86280.8623.4912.49
ILFiShares Lati20180222ETF2.885.271.023.084.262.19
ILMNIllumina Inc20180222A15.597.772.472.525.825.25
ILTBiShares Core20180222ETF16.6710.3810.3910.23-0.010.15
IMAXImax Corp20180222A28.1915.904.704.5411.2011.36
IMGNImmunogen In20180222A11.749.501.562.887.946.62
IMHImpac Mortga20180222A136.9881.8373.6073.708.238.13
IMKTAIngles Marke20180222A62.6845.6326.0328.8419.6016.78
IMLPiPath S&P ML20180222ETF77.3566.5464.5964.591.951.95
IMMRImmersion Co20180222A26.1917.816.917.3910.9110.43
IMMUImmunomedics20180222A17.528.821.572.677.266.16
IMOImperial Oil20180222A5.974.231.000.973.233.26
IMOMAlpha Archit20180222ETF44.1429.1536.0129.30-6.86-0.16
IMTBiShares Core20180222ETF26.4212.3412.3412.340.000.00
IMTEIntegrated M20180222A4848.50
IMTMiShares Edge20180222ETF19.1856.6256.4556.500.170.12
INBKFirst Intern20180222A74.6233.117.6910.7125.4322.41
INCOColumbia Ind20180222ETF32.7910.495.928.874.571.61
INCYIncyte Genom20180222A12.187.822.593.565.234.25
INDAiShares MSCI20180222ETF2.962.270.470.731.791.54
INDBIndependent20180222A36.2828.7413.6714.2015.0714.54
INDLDirexion Dai20180222ETF28.8824.4714.1416.5810.337.89
INDYiShares S&P20180222ETF9.955.865.114.880.740.98
INFIInfinity Pha20180222A61.0749.4730.5030.7718.9618.70
INFNInfinera Cor20180222A10.7215.836.095.169.7610.69
INFOIHS Markit L20180222A4.105.090.582.274.512.82
INFRLegg Mason E20180222ETF157.25256.95132.2450.55124.71206.40
INFUInfuSystem H20180222A229.18166.71166.71166.710.000.00
INGNInogen Inc20180222A45.3721.208.8611.2112.349.99
INGRIngredion In20180222A12.386.910.841.386.075.54
INKMSPDR SSgA In20180222ETF20.7217.0117.0117.010.000.00
INNSummit Hotel20180222A24.3115.308.418.926.896.37
INNTInnovate Bio20180222A373.91244.61215.42215.4229.1929.19
INOInovio Pharm20180222A24.1222.751.494.1121.2618.63
INODInnodata Inc20180222A200.08264.59163.36163.36101.23101.23
INOVInovalon Hol20180222A46.6735.4718.9626.4716.519.00
INPXInpixon Comm20180222A97.99132.4982.6368.4949.8664.00
INSIntelligent20180222A187.22205.13205.13205.130.000.00
INSEInspired Ent20180222A112.53124.91108.44106.7016.4718.21
INSGInseego Corp20180222A142.1683.7272.4071.6411.3212.08
INSMInsmed, Inc.20180222A30.0913.468.709.634.763.83
INSWInternationa20180222A28.3921.5914.7516.216.845.38
INTWorld Fuel S20180222A11.264.721.882.372.842.36
INTCIntel Corp20180222A2.192.460.470.581.991.88
INTFiShares Edge20180222ETF16.7918.8813.0214.855.864.03
INTGIntergroup C20180222A253.05142.8397.17108.5645.6634.27
INTLINTL FCStone20180222A31.8515.0112.0712.222.942.78
INTTinTEST Corpo20180222A115.8483.6438.8242.4444.8241.20
INTUIntuit Inc20180222A7.824.590.441.534.153.05
INUVInuvo, Inc.20180222A129.4995.6058.4659.2337.1436.37
INVAInnoviva, In20180222A16.1641.205.175.5736.0335.63
INVEIdentive, In20180222A243.31242.18126.15161.50116.0380.68
INVHInvitation H20180222A9.508.933.923.935.014.99
INWKInnerWorking20180222A17.4710.075.605.204.464.86
IOION Geophysi20180222A49.5525.6511.3915.2314.2610.42
IONSIonis Pharma20180222A19.2710.334.144.506.195.83
IOOiShares Glob20180222ETF18.6514.9214.7514.670.170.25
IORIncome Oppor20180222A682.83
IOSPInnospec Inc20180222A27.1412.444.265.158.197.29
IOTSAdesto Techn20180222A112.3168.333.568.1964.7760.14
IOVAIovance Biot20180222A43.0628.772.756.0926.0222.68
IPInternationa20180222A5.683.28-0.21-0.083.493.36
IPACiShares Core20180222ETF24.8414.2113.5013.910.710.30
IPARInter Parfum20180222A47.8316.814.545.9112.2710.91
IPAYETFMG Prime20180222ETF25.1320.0117.3518.582.661.43
IPDNProfessional20180222A673.421047.10956.51956.5690.5890.54
IPFFiShares Inte20180222ETF38.4951.0150.5250.770.490.24
IPGThe Interpub20180222A4.223.61-0.040.273.653.34
IPHIINPHI CORPOR20180222A15.2815.109.8811.005.234.10
IPIIntrepid Pot20180222A26.7924.034.977.7219.0616.32
IPKWInvesco Inte20180222ETF22.9225.7424.8426.490.89-0.75
IPORenaissance20180222ETF18.308.109.988.17-1.89-0.07
IPOSRenaissance20180222ETF316.63276.03276.03276.030.000.00
IPWRIdeal Power20180222A121.1989.8861.6163.2628.2626.62
IQDEFlexShares I20180222ETF16.669.719.719.710.000.00
IQDFFlexShares I20180222ETF8.2610.348.398.421.941.91
IQDGWisdomTree I20180222ETF57.9757.2157.2157.210.000.00
IQDYFlexShares I20180222ETF17.4217.1817.1917.18-0.010.00
IQLTiShares Edge20180222ETF31.2137.2236.5036.500.720.73
IQVIQVIA Holdin20180222A6.474.340.400.923.943.42
IRIngersoll Ra20180222A5.783.570.270.533.313.05
IRBTiRobot Corpo20180222A12.167.291.291.985.995.30
IRDMIridium Comm20180222A51.3337.8213.5818.7624.2319.06
IRETInvestors Re20180222A21.0518.063.136.1914.9311.84
IRIXIridex Corp20180222A418.66197.84178.30178.3619.5419.49
IRMIron Mountai20180222A6.196.461.291.805.174.67
IRMDiRadimed Cor20180222A176.00311.0860.6431.77250.44279.31
IROQIF Bancorp,20180222A49.0149.6914.3014.3035.3835.38
IRTIndependence20180222A12.5113.408.557.614.885.82
IRTCiRhythm Tech20180222A36.7914.807.888.736.926.07
IRWDIronwood Pha20180222A12.808.30-1.23-0.739.549.03
ISBCInvestors Ba20180222A7.407.912.543.375.374.55
ISCFiShares Edge20180222ETF37.7532.6832.6931.51-0.011.17
ISDRIssuer Direc20180222A302.81202.90202.90202.900.000.00
ISHGiShares Inte20180222ETF21.958.136.116.422.021.71
ISIGInsignia Sys20180222A178.13175.9929.7756.29146.21119.70
ISMDInspire Smal20180222ETF51.208.198.178.190.020.00
ISNSImage Sensin20180222A334.57342.87238.38261.24104.5081.63
ISRIsoRay, Inc.20180222A315.43172.49144.60190.7027.89-18.21
ISRAMarket Vecto20180222ETF37.2114.4014.4014.560.00-0.16
ISRGIntuitive Su20180222A14.7310.62-0.752.6511.377.97
ISSCInnovative S20180222A307.30288.87257.80263.3731.0725.50
ISTBiShares Core20180222ETF3.252.162.092.100.060.05
ISTRInvestar Hol20180222A172.18151.09129.07129.0822.0122.00
ISZEiShares Edge20180222ETF79.18
ITGartner, Inc20180222A12.335.731.371.674.374.06
ITAiShares U.S.20180222ETF9.877.516.346.751.170.77
ITBiShares U.S.20180222ETF2.802.901.011.301.891.61
ITCIIntra-Cellul20180222A30.5229.0414.6015.2214.4413.82
ITEQBlueStar Isr20180222ETF15.7820.8014.9617.805.843.00
ITGRInteger Hold20180222A35.3914.709.9010.684.804.03
ITIIteris, Inc.20180222A44.8831.782.137.9729.6623.82
ITICInvestors Ti20180222A105.9488.0381.1381.136.906.90
ITMVanEck Vecto20180222ETF4.313.682.762.550.921.14
ITOTiShares Core20180222ETF4.012.841.681.671.161.17
ITRIItron Inc20180222A25.8510.010.882.219.137.80
ITRNIturan Locat20180222A38.4524.7816.4916.968.297.82
ITTITT Inc.20180222A10.284.861.912.402.952.46
ITWIllinois Too20180222A8.625.102.563.002.542.09
IUSBiShares Core20180222ETF5.063.592.842.730.760.86
IUSGiShares Core20180222ETF3.763.982.672.691.311.28
IUSViShares Core20180222ETF6.025.455.945.91-0.48-0.46
IVACIntevac Inc20180222A83.4766.1440.0639.2326.0826.91
IVALAlpha Archit20180222ETF21.6416.1216.1216.120.000.00
IVCInvacare Cor20180222A37.2422.399.6910.3712.7012.02
IVEiShares S&P20180222ETF1.521.932.691.77-0.760.16
IVLUiShares Edge20180222ETF17.5414.8612.2814.022.580.83
IVOGVanguard S&P20180222ETF10.635.264.585.120.680.14
IVOOVanguard S&P20180222ETF4.383.702.923.100.780.60
IVOVVanguard S&P20180222ETF13.845.705.065.100.640.60
IVRInvesco Mort20180222A6.606.711.071.225.645.50
IVViShares Core20180222ETF1.040.74-0.06-0.040.810.79
IVWiShares S&P20180222ETF3.133.462.643.040.820.42
IVZInvesco LTD20180222A3.363.151.431.471.721.68
IWBiShares Russ20180222ETF1.461.110.11-0.030.991.13
IWCiShares Micr20180222ETF39.7829.1619.6215.079.5414.09
IWDiShares Russ20180222ETF2.041.42-0.07-0.101.481.51
IWFiShares Russ20180222ETF1.411.26-0.01-0.081.271.34
IWLiShares Russ20180222ETF15.426.60-0.550.287.156.31
IWMiShares Russ20180222ETF0.742.321.641.680.680.65
IWNiShares Russ20180222ETF3.992.780.860.881.921.91
IWOiShares Russ20180222ETF5.984.313.313.470.990.84
IWPiShares Russ20180222ETF5.873.662.462.771.200.89
IWRiShares Russ20180222ETF7.215.943.704.462.231.48
IWSiShares Russ20180222ETF4.804.012.112.321.921.72
IWViShares Russ20180222ETF2.441.660.700.530.961.13
IWXiShares Russ20180222ETF16.376.406.436.43-0.03-0.04
IWYiShares Russ20180222ETF16.3512.697.417.525.295.18
IXCiShares Glob20180222ETF9.5510.473.946.406.524.92
IXGiShares Glob20180222ETF18.367.644.735.192.902.45
IXJiShares Glob20180222ETF18.7012.5111.9411.650.570.87
IXNiShares Glob20180222ETF16.7610.158.238.611.921.53
IXPiShares Glob20180222ETF19.4817.4714.8615.442.612.03
IXUSiShares Core20180222ETF6.863.432.792.810.650.63
IYCiShares U.S.20180222ETF6.233.243.162.990.080.25
IYEiShares U.S.20180222ETF3.743.450.32-0.053.143.50
IYFiShares U.S.20180222ETF3.362.13-0.54-0.512.672.65
IYGiShares U.S.20180222ETF4.967.472.582.204.905.28
IYHiShares U.S.20180222ETF5.544.922.703.302.231.63
IYJiShares U.S.20180222ETF6.686.213.264.182.952.02
IYKiShares U.S.20180222ETF4.053.161.551.381.621.78
IYLDiShares Morn20180222ETF14.3812.0611.4211.420.640.64
IYMiShares U.S.20180222ETF6.303.920.510.973.412.96
IYRiShares U.S.20180222ETF1.398.036.626.831.451.28
IYTiShares Tran20180222ETF6.814.752.402.882.351.87
IYWiShares U.S.20180222ETF4.065.353.863.351.492.00
IYYiShares Dow20180222ETF6.928.523.883.174.645.35
IYZiShares U.S.20180222ETF6.654.250.791.603.462.66
IZEAIZEA Worldwi20180222A169.46130.6390.91100.7939.7229.84
IZRLARK Israel I20180222ETF51.81142.45142.50142.44-0.050.02
JACKJack in the20180222A20.2411.953.785.538.176.42
JAGXJaguar Healt20180222A48.5345.5337.9239.787.615.75
JAKKJakks Pacifi20180222A234.94259.2186.06107.02173.14152.19
JAXJ. Alexander20180222A78.7846.6138.7839.657.836.96
JAZZJazz Pharmac20180222A21.5410.352.193.308.167.05
JBGSJBG SMITH Pr20180222A13.314.002.201.641.802.35
JBHTJB Hunt Tran20180222A9.756.380.701.394.753.39
JBLJabil Inc.20180222A4.543.630.370.703.262.93
JBLUJetBlue Airw20180222A4.845.322.462.442.862.88
JBSSJohn B. Sanf20180222A77.6840.3922.1223.1218.2717.26
JBTJohn Bean Te20180222A17.0814.6110.9811.803.632.82
JCAPJernigan Cap20180222A32.3926.4513.0818.6713.377.78
JCIJohnson Cont20180222A2.963.20-0.92-0.524.123.72
JCPJ.C. Penney20180222A25.3821.276.829.1514.4512.11
JCSCommunicatio20180222A662.79389.01380.29385.628.733.40
JCTCFJewett-Camer20180222A408.19302.33302.33302.330.000.00
JDIVJPMorgan U.S20180222ETF11.1111.1211.1211.120.000.00
JDSTDirexion Dai20180222ETF20.4410.515.486.125.034.39
JEJUST ENERGY20180222A22.1721.286.7413.1714.548.11
JELDJELD-WEN Hol20180222A7.264.252.561.661.682.59
JETSU.S. Global20180222ETF28.5213.9913.1911.810.802.17
JHGJanus Hender20180222A5.474.180.571.413.612.77
JHMAJohn Hancock20180222ETF31.7511.2810.1010.691.180.59
JHMCJohn Hancock20180222ETF34.5410.0316.2110.03-6.180.00
JHMDJohn Hancock20180222ETF32.8722.1320.7120.711.421.42
JHMEJohn Hancock20180222ETF33.3418.0217.8917.890.120.12
JHMFJohn Hancock20180222ETF27.8015.7116.5115.72-0.80-0.01
JHMHJohn Hancock20180222ETF18.8910.04-5.06-4.5115.1014.54
JHMIJohn Hancock20180222ETF33.0124.7024.0824.700.630.00
JHMLJohn Hancock20180222ETF12.6313.3813.3113.040.070.34
JHMMJohn Hancock20180222ETF26.2017.0612.8012.674.264.40
JHMSJohn Hancock20180222ETF24.0016.3916.5716.29-0.190.10
JHMTJohn Hancock20180222ETF10.344.50-0.221.784.722.72
JHMUJohn Hancock20180222ETF40.18222.37211.57211.5910.8010.78
JHSCJohn Hancock20180222ETF47.67103.91103.91103.910.000.00
JILLJ.Jill, Inc.20180222A48.5120.527.968.3512.5612.18
JJAiPath Series20180222ETN18.6817.6819.9922.86-2.30-5.18
JJCiPath Series20180222ETN8.526.104.765.391.340.71
JJEiPath Series20180222ETN35.30
JJGiPath Series20180222ETN12.619.449.528.49-0.070.95
JJMiPath Series20180222ETN23.238.499.929.92-1.43-1.43
JJNiPath Series20180222ETN27.8423.0121.0120.172.002.85
JJPiPath Series20180222ETN31.0920.5621.2721.27-0.71-0.71
JJSiPath Series20180222ETN36.11
JJSFJ&J Snack Fo20180222A52.8131.2416.0516.6715.1914.57
JJTiPath Series20180222ETN43.9928.3528.3528.350.000.00
JJUiPath Series20180222ETN51.1742.1342.1342.130.000.00
JKDiShares Morn20180222ETF5.104.112.653.561.450.55
JKEiShares Morn20180222ETF5.632.711.67-0.501.033.21
JKFiShares Morn20180222ETF6.189.237.127.652.111.58
JKGiShares Morn20180222ETF8.935.874.694.231.191.64
JKHYHenry (Jack)20180222A11.796.130.461.905.674.23
JKIiShares Morn20180222ETF12.646.244.004.992.251.25
JKJiShares Morn20180222ETF20.6611.358.558.922.802.43
JKKiShares Morn20180222ETF12.265.634.595.041.030.58
JKLiShares Morn20180222ETF13.7742.7734.6039.628.173.15
JLLJones Lang L20180222A27.8413.551.813.8311.759.72
JMINJPMorgan U.S20180222ETF10.66
JMOMJPMorgan U.S20180222ETF10.41
JMPJMP Group LL20180222A167.2973.5971.1070.542.493.05
JNCEJounce Thera20180222A44.3827.6934.0637.13-6.36-9.43
JNJJohnson & Jo20180222A2.671.87-0.150.112.021.76
JNKSPDR Bloombe20180222ETF2.792.421.031.351.371.06
JNPRJuniper Netw20180222A4.054.101.021.353.092.75
JNUGDirexion Dai20180222ETF7.666.852.283.074.573.78
JOiPath Series20180222ETN13.438.553.783.284.785.28
JOBGEE Group In20180222A597.75465.76291.52330.43174.24135.33
JOESt. Joe Comp20180222A34.6918.888.919.699.979.19
JOUTJohnson Outd20180222A154.7764.8641.8145.6223.0519.24
JPEDJPMorgan Eve20180222ETF18.5615.8419.8019.80-3.96-3.96
JPEMJPMorgan Div20180222ETF14.8610.606.698.633.911.97
JPEUJPMorgan Div20180222ETF13.235.355.355.350.000.00
JPGBJPMorgan Glo20180222ETF22.2217.6417.6417.640.000.00
JPGEJPMorgan Div20180222ETF7.934.512.583.421.931.09
JPHFJPMorgan Div20180222ETF22.5917.0320.8718.90-3.83-1.87
JPHYJPMorgan Res20180222ETF13.367.977.987.97-0.010.00
JPINJPMorgan Div20180222ETF7.734.104.543.92-0.440.18
JPMJPMorgan Cha20180222A1.072.842.932.43-0.080.42
JPMB