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 Avg20190222A6.815.472.302.743.172.73
ETF_AvgVW ETF Avg20190222ETF1.886.946.096.210.860.74
ETN_AvgVW ETN Avg20190222ETN14.3422.6119.0919.563.523.05
AAgilent Tech20190222A2.221.740.461.011.280.73
AAAlcoa Corpor20190222A4.314.08-1.031.065.113.02
AAAUPerth Mint P20190222ETF7.615.265.165.160.100.10
AADRAdvisorShare20190222ETF40.7819.5217.3817.602.141.92
AALAmerican Air20190222A2.933.551.341.132.212.43
AAMEAtlantic Ame20190222A521.09477.42456.37456.3721.0521.05
AANAaron's, Inc20190222A11.667.193.443.213.753.98
AAOIApplied Opto20190222A20.9317.714.309.2613.428.46
AAONAaon Inc20190222A24.268.091.061.807.036.29
AAPADVANCE AUTO20190222A6.953.331.321.692.021.65
AAPLApple Inc.20190222A0.781.320.790.590.530.73
AATAMERICAN ASS20190222A13.945.411.201.514.213.90
AAUAlmaden Mine20190222A46.35135.7679.5280.4456.2555.33
AAWWAtlas Air Wo20190222A23.1614.838.488.896.365.94
AAXJiShares MSCI20190222ETF1.494.924.164.180.980.83
AAXNAxon Enterpr20190222A13.237.354.233.973.123.37
ABAllianceBern20190222A12.4511.5914.0914.63-2.50-3.04
ABBVABBVIE INC.20190222A2.522.521.471.631.040.89
ABCAmerisourceB20190222A5.613.411.701.731.701.68
ABCBAmeris Banco20190222A11.616.532.241.783.373.26
ABEOAbeona Thera20190222A31.4723.192.218.5020.9814.69
ABGAsbury Autom20190222A24.6013.25-0.087.6513.335.60
ABIOARCA biophar20190222A180.28205.97144.37151.2961.6154.69
ABMABM Industri20190222A9.454.681.501.493.173.19
ABMDAbiomed Inc20190222A13.906.722.022.694.704.04
ABRArbor Realty20190222A7.977.615.835.961.791.65
ABTAbbott Labor20190222A1.581.36-0.160.381.520.98
ABTXAllegiance B20190222A26.7716.1710.1410.606.035.58
ABUSArbutus Biop20190222A64.8539.005.395.7933.6133.21
ACAssociated C20190222A128.0767.7931.1735.3336.6232.45
ACAArcosa, Inc.20190222A37.5113.867.088.486.785.38
ACADAcadia Pharm20190222A9.297.062.403.554.653.50
ACBAurora Canna20190222A14.4112.547.718.264.834.27
ACBIAtlantic Cap20190222A19.9412.524.835.427.697.10
ACCAmerican Cam20190222A4.502.43-0.190.272.622.17
ACCOAcco Brands20190222A12.158.46-1.26-1.079.729.52
ACERAcer Therape20190222A162.7361.3128.3331.8333.3429.84
ACESALPS Clean E20190222ETF62.6838.8418.2818.6320.5520.20
ACGLArch Capital20190222A4.2412.701.261.5211.4511.19
ACHCAcadia Healt20190222A8.366.06-0.65-0.596.726.65
ACHVAchieve Life20190222A43.2141.563.9315.1437.6426.44
ACIAAcacia Commu20190222A17.4911.03-0.492.5711.538.46
ACIUAC Immune SA20190222A59.1751.5119.0129.1732.5022.34
ACIWACI Worldwid20190222A7.0928.6611.9012.1116.7516.54
ACLSAxcelis Tech20190222A14.8922.092.875.0319.2217.20
ACMAecom20190222A6.854.07-2.19-2.256.266.32
ACMRACM Research20190222A81.9272.6542.7057.5229.9515.12
ACNAccenture PL20190222A2.482.821.611.851.210.97
ACNBACNB Corp20190222A369.5199.7897.57101.972.21-2.19
ACORAcorda Thera20190222A16.1423.50-6.24-4.3829.7427.90
ACREAres Commerc20190222A10.687.932.913.465.024.48
ACRSAclaris Ther20190222A27.6223.624.175.1019.4518.52
ACRXAcelRx Pharm20190222A32.2332.436.2612.3826.2020.08
ACSGXtrackers MS20190222ETF42.60
ACSIAmerican Cus20190222ETF24.4838.8638.5639.470.30-0.61
ACSTAcasti Pharm20190222A131.32101.2349.6059.2351.6342.00
ACTAdvisorShare20190222ETF14.2420.0213.9519.806.080.22
ACTGAcacia Resea20190222A60.9360.4525.1124.1135.3436.34
ACUAcme United20190222A270.48165.95116.59135.4649.3530.49
ACWFiShares Edge20190222ETF20.107.397.387.380.010.01
ACWIiShares MSCI20190222ETF1.411.24-0.020.281.260.96
ACWViShares Edge20190222ETF4.674.014.774.49-0.76-0.47
ACWXiShares MSCI20190222ETF2.191.990.911.041.080.95
ACYAeroCentury20190222A518.531086.211086.211086.210.000.00
ADBEAdobe Inc.20190222A4.184.521.491.153.033.36
ADCAgree Realty20190222A19.337.351.493.145.874.21
ADESAdvanced Emi20190222A29.5122.347.408.9614.9413.38
ADIAnalog Devic20190222A3.053.871.231.132.642.74
ADILAdial Pharma20190222A81.4579.2260.4467.7518.7811.47
ADMArcher Danie20190222A2.502.811.111.461.701.35
ADMAADMA Biologi20190222A47.6234.6711.3015.0523.3819.62
ADMPAdamis Pharm20190222A52.2336.5928.4929.108.107.49
ADMSAdamas Pharm20190222A30.8114.928.157.636.777.29
ADNTAdient plc O20190222A10.996.27-0.991.327.264.95
ADPAutomatic Da20190222A2.763.320.370.282.953.05
ADREInvesco BLDR20190222ETF39.1617.8110.635.377.1812.44
ADROAduro Biotec20190222A42.8926.13-107.43-15.11133.5641.23
ADSAlliance Dat20190222A8.814.171.751.922.422.26
ADSKAutodesk Inc20190222A5.123.920.640.833.283.09
ADSWAdvanced Dis20190222A32.4116.8810.3010.536.576.35
ADTADT Inc.20190222A13.0710.975.105.025.875.95
ADTNAdtran Inc20190222A10.406.202.573.493.632.71
ADUSAddus HomeCa20190222A33.2212.345.565.846.786.50
ADVMAdverum Biot20190222A43.7922.9613.0215.119.937.84
ADXSAdvaxis, Inc20190222A134.9687.6672.5464.0515.1223.61
AEAdams Resour20190222A381.64199.85199.85199.850.000.00
AEEAmeren Corpo20190222A2.322.080.670.721.401.35
AEGNAegion Corp20190222A24.7516.36-0.75-2.2117.1118.57
AEHRAehr Test Sy20190222A168.90223.65163.70163.7059.9559.95
AEISAdvanced Ene20190222A18.0126.534.725.1321.8121.40
AELAmerican Equ20190222A11.275.403.814.391.601.01
AEMAgnico Eagle20190222A4.154.201.401.872.802.34
AEMDAETHLON MEDI20190222A202.68225.09151.06218.4174.046.68
AEOAmerican Eag20190222A5.374.441.171.543.272.89
AEPAmerican Ele20190222A1.971.69-0.150.721.840.97
AERAercap Holdi20190222A4.743.891.812.022.081.87
AERIAerie Pharma20190222A19.767.512.945.624.581.90
AESAES Corporat20190222A5.765.322.332.632.992.69
AEYADDvantage T20190222A89.3318.8318.8318.830.000.00
AEYEAudioEye, In20190222A151.6972.4741.7064.8330.777.64
AEZSAeterna Zent20190222A62.3540.7411.6517.8029.0921.95
AFCAllied Capit20190222A20.4110.6710.3210.510.360.16
AFGAmerican Fin20190222A8.944.031.361.392.672.64
AFHAtlas Financ20190222A101.8433.7148.2526.19-14.537.52
AFIArmstrong Fl20190222A32.7714.637.467.857.176.78
AFIFAnfield Univ20190222ETF32.2420.0818.6418.641.431.43
AFINAmerican Fin20190222A27.2022.8610.6210.8812.2411.98
AFKVanEck Vecto20190222ETF46.3977.3472.8073.944.553.41
AFLAflac Inc.20190222A2.183.101.271.721.831.38
AFMDAffimed N.V.20190222A50.5939.7621.5121.7218.2518.04
AFTYPacer CSOP F20190222ETF31.6415.4512.7713.122.672.32
AGFIRST MAJEST20190222A14.9613.494.815.508.687.99
AGCOAGCO Corpora20190222A8.423.871.802.132.071.74
AGEAgeX Therape20190222A234.90135.7498.06102.5037.6833.24
AGENAgenus Inc.20190222A33.7330.216.677.7023.5422.52
AGFSAgroFresh So20190222A47.1628.8417.7014.6911.1414.15
AGGiShares Core20190222ETF0.930.680.390.610.290.07
AGGPIQ Enhanced20190222ETF14.3011.1610.7010.700.460.46
AGGYWisdomTree Y20190222ETF6.464.033.733.970.300.06
AGIAlamos Gold20190222A20.1417.384.175.5413.2111.84
AGIOAgios Pharma20190222A26.6312.973.817.969.165.01
AGLEAeglea BioTh20190222A47.4538.3718.9719.8019.4018.56
AGMFederal Agri20190222A107.0241.4428.5733.0612.868.38
AGMAFederal Agri20190222A223.01117.1957.6867.3959.5049.79
AGMHAGM Group Ho20190222A826.96595.62595.62595.620.000.00
AGNAllergan plc20190222A4.612.950.350.472.612.49
AGNCAGNC Investm20190222A5.655.162.292.232.872.93
AGNDWisdomTree T20190222ETF61.5725.3225.3225.320.000.00
AGOAssured Guar20190222A5.343.121.411.421.721.70
AGRAvangrid, In20190222A6.432.430.751.161.681.28
AGROADECOAGRO S.20190222A18.4812.633.624.399.028.24
AGRXAgile Therap20190222A156.4892.5242.2065.1150.3227.41
AGSPlayAGS, Inc20190222A30.6010.517.137.063.383.45
AGTiShares MSCI20190222ETF24.7427.7327.6827.680.060.06
AGTCApplied Gene20190222A104.4257.480.4521.6757.0335.81
AGXArgan, Inc20190222A20.539.625.346.274.293.35
AGYSAgilysys, In20190222A25.8217.609.397.978.209.62
AGZiShares Agen20190222ETF4.182.352.192.240.150.11
AGZDWisdomTree T20190222ETF32.8022.0522.0522.050.000.00
AHCA.H. Belo Co20190222A63.3144.4313.1312.4431.3031.98
AHHArmada Hoffl20190222A14.489.713.802.915.916.81
AHPIAllied Healt20190222A94.2891.8391.8391.830.000.00
AHTAshford Hosp20190222A18.2114.267.149.497.104.77
AIArlington As20190222A12.6610.653.023.437.647.22
AIAiShares Asia20190222ETF12.136.276.216.010.050.26
AIEQAI Powered E20190222ETF21.8213.9214.1114.18-0.20-0.27
AIGAmerican Int20190222A2.502.421.401.301.021.12
AIHSSenmiao Tech20190222A237.66286.28216.46253.9669.8232.32
AIIQAI Powered I20190222ETF20.6525.0826.6426.64-1.56-1.56
AIMCAltra Indust20190222A11.0815.15-0.881.5016.0313.69
AIMTAimmune Ther20190222A21.6932.4614.0211.8118.4920.65
AINAlbany Inter20190222A28.3312.364.365.268.007.09
AINCAshford Inc.20190222A269.28132.61108.4388.8924.1843.71
AINVApollo Inves20190222A12.158.314.925.013.393.30
AIQGlobal X Fut20190222ETF37.7217.0716.2715.960.801.11
AIRAAR Corp.20190222A21.9611.497.977.843.513.68
AIRGAirgain, Inc20190222A73.8739.2616.5216.8022.7422.45
AIRIAir Industri20190222A201.28188.6834.7632.57153.92156.11
AIRRFirst Trust20190222ETF19.6518.7016.7016.842.001.85
AIRTAir T Inc20190222A945.83924.21924.21924.210.000.00
AITApplied Indu20190222A18.865.651.512.014.143.64
AIVApartment In20190222A3.322.170.820.761.351.41
AIZAssurant, In20190222A7.824.181.781.822.402.36
AJGArthur J. Ga20190222A2.514.651.041.153.613.50
AJRDAerojet Rock20190222A8.324.021.972.672.051.34
AJXGreat Ajax C20190222A18.617.42-0.361.697.795.74
AKAMAkamai Techn20190222A2.986.731.321.925.404.81
AKBAAkebia Thera20190222A20.4524.766.2510.1218.5114.64
AKCAAkcea Therap20190222A56.8729.1919.3920.689.808.51
AKERAkers Biosci20190222A129.29174.60160.36161.9914.2412.61
AKGAsanko Gold20190222A86.03157.50106.9999.4350.5258.08
AKRAcadia Realt20190222A9.77142.14140.80140.731.701.50
AKRXAkorn, Inc.20190222A26.6921.1212.3614.448.766.67
AKTSAKOUSTIS TEC20190222A44.5982.669.1911.8973.4770.77
ALAir Lease Co20190222A11.277.964.164.293.803.67
ALACAlberton Acq20190222A80.73
ALBAlbemarle Co20190222A6.864.782.593.222.191.56
ALBOAlbireo Phar20190222A177.0980.5648.9951.7831.5828.78
ALCOAlico Inc20190222A169.4889.2874.2774.2015.0115.08
ALDXAldeyra Ther20190222A57.6831.6612.5313.6519.1318.01
ALEALLETE, Inc.20190222A10.513.551.221.752.331.80
ALECAlector, Inc20190222A121.2452.0034.6941.9417.3110.06
ALEXAlexander &20190222A14.325.11-0.560.505.664.61
ALFAAlphaClone A20190222ETF20.6077.9349.9566.5127.9811.43
ALGAlamo Group,20190222A68.3921.4114.2814.447.136.98
ALGNAlign Techno20190222A10.446.020.902.305.113.72
ALGRAllegro Merg20190222A54.37
ALGTAllegiant Tr20190222A25.7813.475.686.547.796.81
ALIMAlimera Scie20190222A203.50152.46109.96102.5742.4954.01
ALJJALJ Regional20190222A302.60191.63191.63191.630.000.00
ALKAlaska Air G20190222A4.579.318.787.580.541.74
ALKSAlkermes Inc20190222A12.0433.0812.0825.4821.007.60
ALLThe Allstate20190222A2.342.441.651.750.790.69
ALLEAllegion Pub20190222A5.413.031.231.391.801.64
ALLKAllakos Inc.20190222A55.4421.1512.8111.658.349.50
ALLOAllogene The20190222A51.2728.779.4714.4519.3114.33
ALLTAllot Ltd. O20190222A33.9817.477.7611.789.715.69
ALLYAlly Financi20190222A3.813.031.041.241.991.80
ALNAAllena Pharm20190222A232.2698.5570.1363.9928.4234.56
ALNYAlnylam Phar20190222A15.4412.413.874.738.547.68
ALOAlio Gold In20190222A128.8895.9671.6775.0824.2820.88
ALOTAstroNova, I20190222A359.26148.6093.75104.9054.8443.70
ALPNAlpine Immun20190222A282.45197.15168.01188.8329.148.32
ALRMAlarm.com Ho20190222A13.467.622.633.624.994.00
ALRNAileron Ther20190222A177.69133.71115.22118.6718.4915.04
ALSKAlaska Commu20190222A93.10105.9253.1652.6252.7553.30
ALSNALLISON TRAN20190222A5.243.782.012.611.771.17
ALTAltimmune, I20190222A76.2851.0322.6021.5328.4329.50
ALTMAltus Midstr20190222A74.6048.2428.9530.5019.2917.73
ALTRAltair Engin20190222A20.9216.595.784.9210.8111.67
ALTSProShares Mo20190222ETF37.2715.5615.5615.560.000.00
ALTYGlobal X Sup20190222ETF15.188.965.265.263.703.70
ALVAutoliv, Inc20190222A7.853.901.771.742.132.16
ALXNAlexion Phar20190222A6.716.362.333.344.033.02
ALYAAlithya Grou20190222A275.06349.37327.61323.1421.7726.24
AMAntero Midst20190222A12.845.591.581.704.013.89
AMAGAMAG Pharmac20190222A26.0815.853.363.1812.4912.67
AMALAmalgamated20190222A109.7355.6046.5745.589.0310.02
AMATApplied Mate20190222A2.582.821.172.361.640.45
AMBAAmbarella, I20190222A11.6223.5219.0819.734.443.79
AMBCAmbac Financ20190222A17.3516.042.653.0613.3912.98
AMCAMC ENTERTAI20190222A9.328.47-0.571.629.056.86
AMCAiShares Russ20190222ETF14.1439.5641.6341.63-2.07-2.07
AMCIAMCI Acquisi20190222A40.98
AMCXAMC Networks20190222A9.3210.723.094.067.666.68
AMDAdvanced Mic20190222A4.163.871.441.752.422.12
AMEAmetek, Inc.20190222A4.253.001.711.811.281.19
AMEDAmedisys Inc20190222A14.5613.704.094.199.619.52
AMEHApollo Medic20190222A303.90185.50177.62180.717.884.79
AMGAffiliated M20190222A9.954.562.652.651.911.91
AMGNAmgen Inc20190222A2.572.48-0.02-0.022.502.50
AMHAMERICAN HOM20190222A8.496.883.573.783.323.10
AMJJP Morgan Al20190222ETN4.464.412.022.532.391.88
AMKRAmkor Techno20190222A11.1614.501.882.8712.6311.64
AMLPAlerian MLP20190222ETF10.088.225.746.532.491.69
AMNAMN Healthca20190222A13.437.303.434.193.873.13
AMNBAmerican Nat20190222A399.10335.28329.63329.905.655.38
AMOTAllied Motio20190222A78.6741.0019.4819.8421.5121.15
AMPAmeriprise F20190222A5.572.691.331.471.361.23
AMPEAmpio Pharma20190222A78.5573.5260.7461.6212.9212.04
AMPHAmphastar Ph20190222A17.6255.2135.9236.5319.2918.68
AMRBAmerican Riv20190222A485.23203.70203.70203.700.000.00
AMRCAmeresco, In20190222A20.9114.718.9810.305.724.40
AMRHAmeri Holdin20190222A160.09149.17114.96127.2934.2121.88
AMRKA-Mark Preci20190222A128.19121.89121.24121.240.650.65
AMRSAmyris Inc.20190222A25.3421.149.769.7711.3811.37
AMRXAmneal Pharm20190222A17.5612.565.997.126.575.43
AMSAmerican Sha20190222A155.6680.9180.9180.910.000.00
AMSCAmerican Sup20190222A22.3713.050.060.8912.9912.16
AMSFAMERISAFE, I20190222A25.0111.211.121.1710.0910.04
AMSWAAmerican Sof20190222A32.6919.403.785.1515.6214.25
AMTAmerican Tow20190222A3.461.850.810.971.030.88
AMTBAmerant Banc20190222A181.24115.7798.91112.2616.863.51
AMTBBAmerant Banc20190222A226.1698.2998.2998.290.000.00
AMTDTD Ameritrad20190222A3.322.310.400.581.911.73
AMTXAemetis, Inc20190222A406.64318.75295.43295.4323.3123.31
AMUETRACS Aleri20190222ETN11.549.788.818.330.961.45
AMUBETRACS Aleri20190222ETN234.2237.28-405.5437.28442.820.00
AMWDAmerican Woo20190222A25.5123.598.0810.6015.5213.00
AMZAInfraCap MLP20190222ETF16.7114.008.919.205.084.77
AMZNAmazon.Com I20190222A3.051.831.271.300.560.53
ANAutoNation,20190222A14.6510.452.724.507.735.95
ANABAnaptysBio,20190222A32.1112.28-0.553.6512.838.63
ANATAmerican Nat20190222A139.2361.3156.4153.775.267.91
ANDEAndersons In20190222A27.6923.5210.8614.6112.668.90
ANETArista Netwo20190222A6.723.451.621.781.841.67
ANFAbercrombie20190222A7.056.002.233.283.762.68
ANGIANGI Homeser20190222A10.368.745.476.183.272.57
ANGLVanEck Vecto20190222ETF6.274.083.473.750.610.33
ANGOAngioDynamic20190222A22.2925.8211.5113.8014.3112.02
ANHAnworth Mort20190222A22.9816.7115.6615.311.051.40
ANIKAnika Therap20190222A57.5226.5411.9817.2114.569.34
ANIPANI Pharmace20190222A76.9232.796.8511.0325.9421.76
ANIXAnixa Biosci20190222A113.8461.2432.8433.6828.4027.56
ANSSAnsys Inc20190222A9.956.581.551.595.034.99
ANTMANTHEM, INC.20190222A5.052.520.871.291.651.23
ANYSphere 3D Co20190222A172.48144.45105.68109.7038.7734.75
AOAiShares Core20190222ETF7.068.553.752.854.795.70
AOBCAmerican Out20190222A13.599.232.112.857.126.38
AOKiShares Core20190222ETF10.756.306.075.830.230.47
AOMiShares Core20190222ETF6.755.043.843.791.211.25
AONAon plc Clas20190222A4.251.900.740.961.160.94
AORiShares Core20190222ETF7.815.993.775.282.220.70
AOSA.O. Smith C20190222A3.292.280.440.621.831.65
AOSLAlpha and Om20190222A48.5328.428.059.9420.3718.48
APAmpco-Pittsb20190222A152.1866.6833.2938.7133.3927.97
APAApache Corpo20190222A3.3610.966.096.294.894.68
APAMARTISAN PART20190222A10.825.182.142.233.042.95
APDAir Products20190222A4.413.450.590.832.872.62
APDNApplied DNA20190222A182.16122.5890.2792.9332.3129.65
APEIAmerican Pub20190222A39.0919.165.356.6013.8112.56
APENApollo Endos20190222A180.75160.45149.05156.5211.403.92
APHAmphenol Cor20190222A3.051.680.260.781.430.90
APHAAphria Inc.20190222A10.038.694.604.584.094.10
APLEApple Hospit20190222A6.035.581.331.734.263.85
APLSApellis Phar20190222A62.6882.1838.2638.6743.9343.51
APMAptorum Grou20190222A33.8424.1524.1524.150.000.00
APOApollo Globa20190222A8.875.391.531.783.863.61
APOGApogee Enter20190222A18.4228.780.991.3927.8027.39
APPFAppFolio, In20190222A28.3815.864.438.4211.437.44
APPNAppian Corpo20190222A18.0817.924.6710.2213.257.70
APPSDigital Turb20190222A33.4029.035.645.2123.3923.81
APRNBlue Apron H20190222A68.0856.9541.6943.8015.1813.14
APTAlpha Pro Te20190222A106.6764.4257.1357.047.297.38
APTOAptose Biosc20190222A80.2758.7437.3539.1721.3919.57
APTSPreferred Ap20190222A14.287.623.413.964.213.67
APTVAptiv PLC20190222A5.553.171.381.581.791.59
APTXAptinyx Inc.20190222A79.6642.4628.1933.7114.278.74
APVOAptevo Thera20190222A162.8283.8450.3251.1133.5232.73
APWCAsia Pacific20190222A425.53240.68240.68240.680.000.00
APYApergy Corpo20190222A25.9513.137.377.385.765.75
APYXApyx Medical20190222A56.0469.1046.3347.8722.7821.24
AQBAquaBounty T20190222A190.50147.8960.8749.2387.0298.67
AQMSAqua Metals,20190222A62.2039.0718.6222.3620.4516.74
AQNAlgonquin Po20190222A10.518.043.984.654.053.39
AQSTAquestive Th20190222A108.7357.1911.8335.7245.3621.46
AQUAEvoqua Water20190222A9.6711.003.124.087.886.92
ARANTERO RESOU20190222A10.698.873.144.425.734.45
ARAAmerican Ren20190222A43.5222.0029.2220.34-7.221.66
ARAVAravive, Inc20190222A214.181738.12467.86468.171270.261269.95
ARAYAccuray Inco20190222A21.8822.23-6.475.5028.7016.74
ARCARC Document20190222A58.6359.0147.4445.9511.5613.06
ARCBArcBest Corp20190222A19.999.453.693.655.755.80
ARCCAres Capital20190222A6.084.601.521.533.093.07
ARCEArco Platfor20190222A228.3185.1091.0491.10-5.95-6.00
ARCHArch Coal, I20190222A22.3414.205.917.378.306.83
ARCMArrow Reserv20190222ETF96.5196.7396.7396.730.000.00
ARCOARCOS DORADO20190222A18.2912.511.202.5511.319.96
ARCTArcturus The20190222A193.8747.3340.2539.177.078.16
ARDArdagh Group20190222A38.5023.7224.2917.54-0.576.18
ARDSAridis Pharm20190222A691.07739.73389.11389.11350.62350.62
ARDXArdelyx, Inc20190222A87.3478.8653.1553.6625.7125.20
AREAlexandria R20190222A5.712.380.420.731.951.64
ARECAMERICAN RES20190222A138.4755.7429.6429.6426.1026.10
ARESAres Managem20190222A9.315.372.112.623.272.74
ARGOArgo Group I20190222A17.045.893.093.082.802.81
ARGTGlobal X MSC20190222ETF35.3425.2624.9424.560.320.70
ARIAPOLLO COMME20190222A5.684.732.342.992.391.75
ARKFARK Fintech20190222ETF24.3822.6221.0421.071.581.55
ARKGARK Genomic20190222ETF15.3310.658.409.762.260.90
ARKKARK Innovati20190222ETF10.849.595.124.404.475.19
ARKQARK Autonomo20190222ETF19.9119.5919.8820.74-0.29-1.15
ARKRArk Restaura20190222A391.73175.13164.23164.2310.9110.91
ARKWARK Next Gen20190222ETF11.186.974.915.842.061.13
ARLAmerican Rea20190222A267.07174.85174.85174.850.000.00
ARLOArlo Technol20190222A26.6422.784.106.6518.6816.06
ARLPAlliance Res20190222A10.8514.64-1.649.1316.295.52
ARMKARAMARK20190222A3.762.561.201.081.361.48
ARNAArena Pharma20190222A22.438.262.174.696.093.57
ARNCArconic Corp20190222A5.584.471.621.872.852.60
AROCArchrock Inc20190222A9.849.703.675.966.033.74
AROWArrow Financ20190222A77.0262.3634.5433.8427.8228.51
ARPOAerpio Pharm20190222A297.42193.24140.98148.3352.2544.91
ARRARMOUR Resid20190222A4.9417.7115.9515.971.821.87
ARTNAArtesian Res20190222A269.75179.35177.85179.621.50-0.27
ARTWArts-Way Man20190222A190.48218.00180.88188.2337.1229.76
ARVNArvinas, Inc20190222A149.6183.9047.4449.9236.4633.98
ARWArrow Electr20190222A8.224.812.963.111.851.70
ARWRArrowhead Re20190222A9.617.351.701.885.655.47
ARYAARYA Science20190222A92.07
ASBAssociated B20190222A4.643.571.441.532.132.05
ASCARDMORE SHIP20190222A39.8223.2811.7910.4411.4912.85
ASEAGlobal X FTS20190222ETF131.5657.1857.1657.160.010.01
ASETFlexShares R20190222ETF78.0941.1741.1741.170.000.00
ASFIAsta Funding20190222A538.34151.60151.60151.600.000.00
ASGNASGN Incorpo20190222A12.655.773.433.542.342.23
ASHAshland Glob20190222A7.072.541.481.791.060.76
ASHRXtrackers Ha20190222ETF3.793.332.011.681.311.65
ASHSXtrackers Ha20190222ETF22.0713.806.055.697.758.11
ASHXXtrackers MS20190222ETF26.2961.5865.3761.58-3.790.00
ASIXAdvanSix Inc20190222A48.5632.676.548.7026.1423.97
ASMAvino Silver20190222A108.1378.9271.5770.837.358.08
ASMBAssembly Bio20190222A51.2920.373.437.7916.9412.58
ASNAAscena Retai20190222A44.8940.4113.6915.3326.7225.08
ASPNAspen Aeroge20190222A214.96152.59147.50147.205.105.39
ASPSAltisource P20190222A73.3468.2943.6548.1924.6420.10
ASPUASPEN GROUP,20190222A164.9783.1551.1234.2632.0448.90
ASRTAssertio The20190222A29.9630.376.217.5024.1622.88
ASRVAmeriServ Fi20190222A63.6453.6748.1848.315.495.36
ASTCAstrotech Co20190222A235.05113.5083.4489.6530.0623.85
ASTEAstec Indust20190222A28.0318.314.387.4213.9310.88
ASURAsure Softwa20190222A54.4331.6815.4916.4616.1915.21
ASYSAmtech Syste20190222A102.7051.8136.0237.4815.7914.33
ATAtlantic Pow20190222A36.4529.9317.0420.7812.899.15
ATECAlphatec Hol20190222A98.5383.0551.0064.7632.0818.31
ATENA10 NETWORKS20190222A19.4913.528.228.595.304.93
ATESTGTEST SYMBOL20190222A31.6416.8216.8416.82-0.020.00
ATGEAdtalem Glob20190222A10.174.701.291.903.412.79
ATHAthene Holdi20190222A3.592.090.080.242.021.85
ATHXAthersys, In20190222A71.2558.8539.8037.2519.0521.60
ATIAllegheny Te20190222A7.153.961.371.582.592.37
ATKRAtkore Inter20190222A15.356.923.353.753.573.17
ATLCAtlanticus H20190222A503.85368.45181.96181.96186.49186.49
ATLOAMES Nationa20190222A131.48299.597.0518.88292.54280.71
ATMPiPath Select20190222ETF11.638.609.739.01-1.13-0.41
ATNIATN Internat20190222A38.3222.814.3711.0618.4411.74
ATNMActinium Pha20190222A74.3091.4581.7384.209.737.25
ATNXAthenex, Inc20190222A25.9936.408.8910.9227.5025.52
ATOAtmos Energy20190222A5.044.660.811.013.853.65
ATOMAtomera Inco20190222A375.24212.59130.05119.0582.5593.54
ATOSAtossa Thera20190222A226.26151.86124.12126.4427.7525.42
ATRAptarGroup,20190222A10.394.783.153.341.631.43
ATRAAtara Biothe20190222A29.6215.055.155.819.909.24
ATRCAtriCure, In20190222A22.777.682.763.124.924.55
ATRIAtrion Corp20190222A
ATROAstronics Co20190222A34.0812.0211.6223.720.40-11.70
ATRSAntares Phar20190222A32.4126.2212.3212.3313.8713.86
ATSGAir Transpor20190222A16.558.783.704.645.084.14
ATTOAtento S.A.20190222A79.8825.543.63-0.1221.9225.66
ATUSAltice USA,20190222A5.485.663.103.132.562.53
ATVIActivision B20190222A2.643.190.900.962.282.23
ATXIAvenue Thera20190222A277.62210.76200.03202.3010.738.46
AUBNAuburn Natio20190222A623.98156.39189.34189.34-32.95-32.95
AUDCAudioCodes L20190222A27.1515.974.035.2511.9410.72
AUGAuryn Resour20190222A130.2993.7166.3566.3527.3627.36
AUMNGolden Miner20190222A291.73259.12198.14243.0560.9916.08
AUPHAurinia Phar20190222A21.1415.368.167.317.248.08
AUSFGlobal X Ada20190222ETF27.1314.0513.3513.350.690.69
AUTOAutoWeb, Inc20190222A149.68121.88121.80121.800.080.08
AUYYamana Gold,20190222A36.5030.0217.3718.9112.6611.11
AVAAvista Corpo20190222A4.802.530.410.532.121.99
AVAVAeroVironmen20190222A19.6015.855.936.649.929.21
AVBAvalonBay Co20190222A7.262.590.961.081.631.51
AVCOAvalon Globo20190222A70.6369.7948.6048.2821.1921.51
AVDAmerican Van20190222A32.4913.723.363.5010.3610.22
AVEOAVEO Pharmac20190222A24.3117.8412.4212.725.425.12
AVGOBroadcom Inc20190222A3.822.560.220.512.332.04
AVGRAvinger, Inc20190222A119.59110.7190.9599.2619.7611.46
AVIDAvid Technol20190222A37.34221.26263.81362.57-42.55-141.31
AVLRAvalara, Inc20190222A22.0514.8110.5310.944.283.87
AVNSAvanos Medic20190222A17.925.941.671.954.273.99
AVNWAviat Networ20190222A215.8482.6444.0942.6038.5440.04
AVROAVROBIO, Inc20190222A98.3656.1614.8724.5741.2831.59
AVTAvnet, Inc.20190222A5.636.743.392.233.354.51
AVXLAnavex Life20190222A68.8854.9636.6238.2518.3416.71
AVYAvery Dennis20190222A7.102.971.351.671.621.30
AVYAAvaya Holdin20190222A11.397.013.693.003.324.01
AWIArmstrong Wo20190222A7.702.651.031.271.621.37
AWKAmerican Wat20190222A4.103.03-0.82-0.253.843.28
AWRAmerican Sta20190222A12.546.222.863.073.363.15
AWREAware Inc20190222A358.78329.38220.73221.52108.65107.86
AWTMAware Ultra-20190222ETF4.993.983.983.980.000.00
AWXAvalon Holdi20190222A240.81175.14162.05162.1413.0913.00
AXAxos Financi20190222A10.884.911.781.793.133.12
AXASAbraxas Petr20190222A78.0572.5335.3238.8437.2133.69
AXDXAccelerate D20190222A35.9416.796.636.5010.1610.30
AXEAnixter Inte20190222A25.679.553.595.945.963.61
AXGNAxogen, Inc.20190222A36.1319.218.068.7111.1510.49
AXGTAxovant Gene20190222A87.1281.0455.5152.2025.5228.84
AXJLWisdomTree A20190222ETF24.6019.1419.1419.140.000.00
AXLAmerican Axl20190222A7.435.781.381.814.403.97
AXNXAxonics Modu20190222A173.11110.1475.0074.7035.1435.44
AXPAmerican Exp20190222A1.961.350.700.790.650.55
AXRAMREP Corpor20190222A161.84346.98346.98346.980.000.00
AXSAxis Capital20190222A4.932.490.710.911.781.59
AXSMAxsome Thera20190222A42.5925.683.818.0121.8717.67
AXTAAxalta Coati20190222A3.774.001.932.242.071.76
AXTIAXT Inc20190222A32.4324.929.5212.0415.4012.88
AXUAlexco Resou20190222A80.0166.3847.9043.4718.4822.91
AYAtlantica Yi20190222A8.595.242.232.373.012.87
AYIAcuity Brand20190222A15.126.613.734.262.882.36
AYTUAytu BioScie20190222A202.61228.95217.37206.4111.5822.53
AYXAlteryx, Inc20190222A13.967.294.395.222.902.07
AZOAutoZone, In20190222A11.945.511.881.783.643.74
AZPNAspen Techno20190222A10.004.921.711.963.212.96
AZREAzure Power20190222A155.8367.5063.4460.154.077.35
AZRXAzurRx BioPh20190222A166.63119.5481.8184.7037.7334.84
AZZAZZ Inc.20190222A25.556.881.971.894.914.99
BBarnes Group20190222A32.3916.5210.8711.815.654.75
BABoeing Compa20190222A2.941.720.510.541.211.18
BABInvesco Taxa20190222ETF3.634.282.842.871.441.41
BACBank of Amer20190222A3.444.663.013.231.661.43
BAHBooz Allen H20190222A5.252.120.821.041.301.08
BALiPath Series20190222ETN25.589.23-11.45-11.9120.6721.14
BAMBrookfield A20190222A2.572.220.401.031.821.19
BANCBanc of Cali20190222A11.795.781.722.144.063.64
BANDBandwidth In20190222A44.4028.10-3.99-1.0232.0929.12
BANFBancfirst Co20190222A35.8112.128.028.914.103.21
BANRBanner Corp.20190222A13.897.401.915.445.491.96
BANXStoneCastle20190222A50.9135.1730.3630.364.814.81
BAPCredicorp LT20190222A19.117.303.383.893.923.41
BASIBioanalytica20190222A654.61633.61631.01631.012.602.60
BATRALiberty Medi20190222A21.5819.943.137.4416.8112.50
BATRKLiberty Medi20190222A14.689.91-1.054.0810.965.84
BATTAmplify Adva20190222ETF38.2817.07-1.20-0.7718.2617.84
BAXBaxter Inter20190222A1.911.64-0.510.542.151.10
BBBlackBerry L20190222A11.6410.095.265.784.844.31
BBAXJPMorgan Bet20190222ETF9.724.974.314.880.650.09
BBBYBed Bath & B20190222A6.147.626.666.980.970.65
BBCVirtus LifeS20190222ETF42.8823.999.1816.1614.807.83
BBCAJPMorgan Bet20190222ETF6.623.923.893.740.030.18
BBCPConcrete Pum20190222A622.33431.41431.94431.94-0.53-0.53
BBDCBarings BDC,20190222A18.219.255.906.223.343.02
BBEUJPMorgan Bet20190222ETF4.384.213.193.331.020.88
BBGIBeasley Broa20190222A180.4240.8832.5430.858.3410.03
BBHVanEck Vecto20190222ETF7.274.023.674.100.35-0.08
BBJPJPMorgan Bet20190222ETF4.624.023.073.050.940.97
BBPVirtus LifeS20190222ETF22.657.326.286.481.040.84
BBREJPMorgan Bet20190222ETF1.6748.8215.5615.5633.2633.26
BBUBrookfield B20190222A42.3157.9744.0447.3913.9310.58
BBWBuild-A-Bear20190222A79.4855.2739.6538.0915.6217.19
BBXBBX Capital20190222A27.6419.929.5510.7410.389.19
BBYBest Buy Com20190222A3.032.200.321.061.881.14
BCBrunswick Co20190222A7.723.470.910.962.562.52
BCBPBCB Bancorp20190222A44.9460.8929.1728.9931.7231.91
BCCBoise Cascad20190222A14.906.71-0.043.146.743.57
BCDAberdeen Sta20190222ETF17.070.00
BCEBCE, Inc.20190222A2.321.970.880.911.081.06
BCEIBONANZA CREE20190222A29.7312.575.345.817.226.75
BCIAberdeen Sta20190222ETF6.984.824.494.560.330.26
BCLIBrainstorm C20190222A42.7426.7618.7318.408.048.36
BCMiPath Pure B20190222ETN20.0515.5011.6012.993.902.52
BCMLBayCom Corp20190222A268.47512.49561.26542.26-48.77-29.77
BCOThe Brink's20190222A11.915.603.393.192.212.41
BCOMB Communicat20190222A464.45296.21245.07291.8051.134.41
BCORBlucora, Inc20190222A13.6518.886.917.1811.9711.70
BCOVBrightcove,20190222A29.4217.683.704.1013.9813.57
BCOW1895 Bancorp20190222A169.09109.24105.37107.313.871.94
BCPCBalchem Corp20190222A27.1311.664.835.476.836.19
BCRXBioCryst Pha20190222A18.4414.133.604.9710.539.17
BCSFBain Capital20190222A25.1513.9310.7311.663.202.27
BCTFBancorp 34,20190222A773.11455.82455.82455.820.000.00
BDCBelden Inc.20190222A12.405.331.672.613.662.72
BDCSUBS AG Excha20190222ETN29.4831.5331.7733.32-0.24-1.79
BDCZETRACS Wells20190222ETN162.95
BDGEBridge Banco20190222A94.6927.3823.2321.434.155.95
BDLFlanigan's E20190222A1294.36
BDNBrandywine R20190222A6.513.840.891.232.942.61
BDRBlonder Tong20190222A249.55204.54166.40166.4038.1438.14
BDSIBioDelivery20190222A22.6917.867.499.0710.408.79
BDXBecton, Dick20190222A5.503.691.011.252.682.45
BEBloom Energy20190222A44.2124.429.985.4714.4418.95
BEATBioTelemetry20190222A18.4518.53-21.09-17.2639.6235.79
BECNBeacon Roofi20190222A13.194.702.142.382.562.32
BELFABel Fuse Inc20190222A740.74719.75603.31589.74116.45130.01
BELFBBel Fuse Inc20190222A197.07133.21126.99127.156.236.07
BENFranklin Res20190222A3.313.571.591.981.981.59
BEPBrookfield R20190222A8.305.832.602.803.223.03
BERYBerry Global20190222A4.651.950.310.611.651.34
BFABrown-Forman20190222A30.9919.8416.0716.283.773.55
BFBBrown-Forman20190222A4.282.971.221.341.751.62
BFAMBRIGHT HORIZ20190222A12.406.652.252.864.393.79
BFINBankFinancia20190222A44.2019.7817.8118.181.971.60
BFITGlobal X Hea20190222ETF181.68141.41145.98141.48-4.58-0.07
BFORBarron's 40020190222ETF15.169.198.298.440.900.75
BFSSaul Centers20190222A192.0930.3824.4223.125.967.26
BFSTBusiness Fir20190222A80.7651.4352.7251.50-1.28-0.07
BGBunge Limite20190222A6.344.491.662.192.822.31
BGCPBGC Partners20190222A16.4116.313.886.4012.439.91
BGFVBig 5 Sporti20190222A58.4040.41-0.334.7640.7435.65
BGGBriggs & Str20190222A12.377.532.672.924.864.61
BGIBirks Group20190222A909.55729.62508.09508.09221.53221.53
BGRNiShares Glob20190222ETF22.3817.9519.6319.63-1.68-1.68
BGSB&G Foods, I20190222A8.2914.9310.9112.144.022.81
BGSFBG Staffing20190222A58.2733.7221.3922.9012.3310.82
BHBiglari Hold20190222A77.3135.3420.2026.8015.148.54
BHABiglari Hold20190222A50.639.98
BHBBar Harbor B20190222A113.2278.6168.3368.8810.279.73
BHCBausch Healt20190222A4.804.331.541.862.802.47
BHEBenchmark El20190222A8.485.283.533.721.761.56
BHFBrighthouse20190222A5.667.584.244.233.353.35
BHLBBerkshire Hi20190222A10.348.505.856.582.661.92
BHRBraemar Hote20190222A20.788.33-2.30-1.2810.629.60
BHTGBioHiTech Gl20190222A591.27467.21456.49456.4910.7210.72
BHVNBiohaven Pha20190222A29.4013.085.405.777.677.31
BIBProShares Ul20190222ETF12.958.153.154.295.003.86
BIBLInspire 10020190222ETF51.8338.2336.6236.891.611.34
BICKFirst Trust20190222ETF47.0928.2128.3828.29-0.17-0.08
BIGBig Lots, In20190222A8.293.941.111.452.832.49
BIIBBiogen Inc.20190222A5.564.360.941.693.422.67
BILSPDR Bloombe20190222ETF1.090.810.810.810.000.00
BIMIBOQI Interna20190222A207.39177.47156.03156.2021.4521.27
BIOBio-Rad Labo20190222A18.186.273.093.963.182.31
BIOBBio-Rad Labo20190222A105.22106.81106.81106.810.000.00
BIOCBiocept, Inc20190222A109.5488.1081.6777.696.4310.41
BIOLBiolase, Inc20190222A97.57188.59188.59188.590.000.00
BIPBrookfield I20190222A6.786.041.770.974.275.07
BISProShares Ul20190222ETF21.4627.8321.8823.725.964.11
BIVVanguard Int20190222ETF1.231.771.681.660.080.11
BIZDVanEck Vecto20190222ETF18.4038.6110.7938.2527.820.36
BJBJs Wholesal20190222A14.936.213.423.682.792.54
BJANInnovator S&20190222ETF27.938.098.098.090.000.00
BJKVanEck Vecto20190222ETF28.4113.109.259.403.853.70
BJRIBJ's Restaur20190222A18.6517.6112.8612.244.755.38
BJULInnovator S&20190222ETF20.6712.2613.5813.58-1.32-1.32
BKBank of New20190222A2.032.09-0.271.142.360.95
BKCCBlackRock Ca20190222A17.5314.087.737.766.356.32
BKDBrookdale Se20190222A13.487.398.318.78-0.93-1.40
BKEThe Buckle,20190222A14.6413.614.764.788.858.83
BKEPBlueknight E20190222A105.0977.4847.1246.9130.5030.57
BKFiShares MSCI20190222ETF22.489.096.186.282.912.81
BKHBlack Hills20190222A8.203.462.062.161.391.30
BKIBlack Knight20190222A6.481.74-2.11-2.353.854.09
BKLNInvesco Seni20190222ETF4.405.774.634.941.140.83
BKNGBooking Hold20190222A8.624.091.571.962.472.08
BKSCBank of Sout20190222A91.2568.2267.1967.191.031.03
BKTIBK Technolog20190222A195.84263.33221.72225.9041.6137.43
BKUBankunited,20190222A5.052.790.890.991.901.80
BKYIBIO-key Inte20190222A326.15207.34163.04203.6244.303.72
BLBlackLine, I20190222A18.4928.521.662.1726.8726.35
BLBDBlue Bird Co20190222A27.1017.16-0.122.2417.2714.92
BLCMBellicum Pha20190222A53.6140.3321.9419.0918.3921.25
BLCNReality Shar20190222ETF17.8918.635.935.0412.7013.59
BLDTopBuild Cor20190222A19.839.824.204.725.625.10
BLDPBallard Powe20190222A28.1161.553.154.6158.4256.96
BLDRBuilders Fir20190222A9.0628.153.414.3124.7823.87
BLESInspire Glob20190222ETF168.00143.51143.51143.510.000.00
BLFSBioLife Solu20190222A60.0645.7525.9625.7719.7919.98
BLHYVirtus Newfl20190222ETF25.3015.6015.6015.600.000.00
BLINBridgeline D20190222A307.84245.84213.49212.4132.3533.43
BLKBlackrock, I20190222A7.043.941.451.792.492.15
BLKBBlackbaud, I20190222A14.087.486.506.830.980.65
BLLBall Corpora20190222A2.683.341.141.102.202.26
BLMNBloomin' Bra20190222A6.647.35-0.150.407.506.97
BLNKBlink Chargi20190222A48.1250.9528.7231.4322.2319.53
BLOKAmplify Tran20190222ETF24.0411.9113.1513.73-1.24-1.82
BLPHBellerophon20190222A158.65193.98163.43164.5030.5629.49
BLUEbluebird bio20190222A35.6818.049.4710.718.567.33
BLVVanguard Lon20190222ETF5.052.202.201.990.000.22
BLXBanco Latino20190222A26.2114.398.869.565.544.84
BMCHBMC Stock Ho20190222A14.4911.744.334.587.417.16
BMIBadger Meter20190222A21.3210.824.304.886.535.95
BMLPDorsey Wrigh20190222ETF110.78
BMOBank of Mont20190222A1.781.771.080.810.690.96
BMRABIOMERICA IN20190222A678.79401.58347.75387.9953.8313.58
BMRCBank of Mari20190222A74.3936.0726.1327.519.948.56
BMRNBioMarin Pha20190222A11.908.725.848.742.88-0.02
BMTCBryn Mawr Ba20190222A69.6220.5413.0413.337.517.21
BMYBristol-Myer20190222A2.085.394.624.620.780.78
BNDVanguard Tot20190222ETF1.251.280.800.900.470.37
BNDCFlexShares C20190222ETF15.3716.4716.4716.470.000.00
BNDWVanguard Tot20190222ETF7.493.983.793.790.190.19
BNDXVanguard Tot20190222ETF1.841.341.291.290.050.05
BNEDBarnes & Nob20190222A21.8310.496.196.564.293.88
BNFTBenefitfocus20190222A21.127.05-0.71-14.677.7621.73
BNGOBionano Geno20190222A460.63200.3345.7245.72154.61154.61
BNSBank of Nova20190222A1.791.710.500.781.210.94
BNSOBonso Electr20190222A309.58116.47116.47116.470.000.00
BOCHBank of Comm20190222A45.6713.4010.2311.433.171.97
BOCTInnovator S&20190222ETF27.5515.8513.4313.432.422.42
BOHBank of Hawa20190222A11.324.920.971.393.953.53
BOKFBOK Financia20190222A11.284.520.700.993.823.53
BOMNBoston Omaha20190222A90.3061.5743.7843.9917.7917.58
BONDPIMCO Active20190222ETF2.421.421.211.280.200.13
BOOMDMC Global I20190222A48.9933.6518.4823.8715.179.78
BOOTBoot Barn Ho20190222A14.626.321.243.235.083.10
BOSCB.O.S. Bette20190222A193.70114.92103.53117.0611.39-2.15
BOSSGlobal X Fou20190222ETF45.1419.9419.9419.940.000.00
BOTJBank of the20190222A300.03167.42252.40246.75-84.99-79.33
BOTZGlobal X Fun20190222ETF5.074.822.814.092.010.73
BOUTInnovator IB20190222ETF62.9331.9720.2832.2111.69-0.23
BOXBOX, INC.20190222A5.883.842.843.321.000.52
BOXLBoxlight Cor20190222A132.79132.70106.10106.3726.6026.33
BPFHBoston Priva20190222A10.7815.538.234.687.2910.85
BPMCBlueprint Me20190222A26.5210.193.725.556.474.64
BPMPBP Midstream20190222A25.8911.85-0.772.0912.639.76
BPMXBioPharmX Co20190222A69.41167.52106.89109.5060.6358.02
BPOPPopular Inc20190222A8.733.943.082.900.861.05
BPRNThe Bank of20190222A153.3897.7392.8196.054.911.67
BPTBP Prudhoe B20190222A27.5723.2616.7716.056.497.21
BPTHBio-Path Hol20190222A136.1873.6651.5752.2722.0921.39
BPYBrookfield P20190222A5.084.951.741.953.223.01
BRBroadridge F20190222A5.442.520.891.151.621.36
BRCBrady Corpor20190222A9.023.481.451.802.021.68
BREWCraft Brew A20190222A36.2045.3837.5938.347.797.04
BRFVanEck Vecto20190222ETF60.1226.8225.8424.010.982.80
BRGBluerock Res20190222A25.3418.7313.3413.545.395.19
BRIDBridgford Fo20190222A842.48468.16356.40460.56111.767.60
BRKABerkshire Ha20190222A0.000.01
BRKBBERKSHIRE HA20190222A2.051.880.691.051.190.83
BRKLBrookline Ba20190222A11.3919.647.857.6711.7911.97
BRKRBruker Corpo20190222A9.534.05-1.59-1.075.645.12
BRKSBrooks Autom20190222A12.338.592.402.996.195.60
BRNBarnwell Ind20190222A588.24596.46596.46596.460.000.00
BROBrown & Brow20190222A3.583.231.031.372.201.86
BRPABig Rock Par20190222A67.86
BRQSBorqs Techno20190222A1593.55500.89325.24313.31175.65187.58
BRTBRT Apartmen20190222A81.1344.54-8.407.8452.9436.70
BRXBRIXMOR PROP20190222A5.745.082.042.853.042.23
BRYBerry Corpor20190222A24.0312.792.144.2410.658.56
BRZUDirexion Dai20190222ETF5.963.760.831.662.932.10
BSAEInvesco Bull20190222ETF17.304.394.394.390.000.00
BSBEInvesco Bull20190222ETF39.5618.9118.9118.910.000.00
BSCEInvesco Bull20190222ETF36.1811.5811.5811.580.000.00
BSCKInvesco Bull20190222ETF4.742.932.852.850.080.08
BSCLInvesco Bull20190222ETF5.203.663.653.660.010.00
BSCMInvesco Bull20190222ETF6.706.096.086.050.010.04
BSCNInvesco Bull20190222ETF6.703.453.023.240.430.21
BSCOInvesco Bull20190222ETF7.354.444.154.170.280.27
BSCPInvesco Bull20190222ETF12.938.017.657.740.400.31
BSCQInvesco Bull20190222ETF15.8513.1913.2413.24-0.06-0.06
BSCRInvesco Bull20190222ETF26.2317.3417.3417.340.000.00
BSCSInvesco Bull20190222ETF38.1632.7432.7432.740.000.00
BSDEInvesco Bull20190222ETF38.307.907.907.900.000.00
BSETBassett Furn20190222A92.7636.9417.4524.0819.4912.87
BSGMBioSig Techn20190222A135.27100.0755.7555.0044.3245.07
BSIGBrightSphere20190222A9.836.060.951.535.104.53
BSJKInvesco Bull20190222ETF4.302.502.152.110.350.39
BSJLInvesco Bull20190222ETF11.045.515.795.82-0.27-0.30
BSJMInvesco Bull20190222ETF8.664.544.314.320.230.22
BSJNInvesco Bull20190222ETF15.827.536.586.880.940.65
BSJOInvesco Bull20190222ETF15.836.436.006.040.420.39
BSJPInvesco Bull20190222ETF63.2529.7526.0026.003.753.75
BSJQInvesco Bull20190222ETF45.2935.6135.5635.610.050.00
BSMBlack Stone20190222A19.848.903.855.125.053.78
BSQRBSQUARE Corp20190222A307.46215.66180.51181.3635.1534.30
BSRRSierra Banco20190222A64.8244.7725.8043.6018.961.16
BSTCBioSpecifics20190222A114.6260.0620.5032.7839.5627.28
BSVVanguard Sho20190222ETF1.271.020.991.000.030.02
BSVNBank7 Corp.20190222A1093.47141.60141.60141.600.000.00
BSXBoston Scien20190222A2.552.761.151.661.601.10
BTAIBioXcel Ther20190222A196.6984.3564.4467.1319.9117.23
BTALAGFiQ U.S. M20190222ETF33.8429.7229.4928.820.230.90
BTEBaytex Energ20190222A56.5752.0533.7936.7318.2615.33
BTECPrincipal He20190222ETF35.5063.4362.2662.371.171.06
BTGB2Gold Corp.20190222A30.2024.6914.3316.0310.338.63
BTNBallantyne S20190222A339.46137.66-8.2911.83145.96125.83
BTUPeabody Ener20190222A12.7211.300.400.7010.9010.62
BURLBURLINGTON S20190222A7.153.641.791.831.851.81
BUSEFirst Busey20190222A13.365.010.690.934.324.08
BUYUSCF SummerH20190222ETF156.41124.78121.06121.553.723.23
BUYNUSCF SummerH20190222ETF123.54
BVBrightView H20190222A36.7314.134.626.259.517.88
BVALBrand Value20190222ETF53.0310.6712.7612.76-2.09-2.09
BVSNBroadvision20190222A804.29566.90562.00561.914.904.99
BWBabcock & Wi20190222A108.4290.4072.6477.0117.7613.39
BWABorgWarner I20190222A4.893.050.861.012.202.04
BWBBridgewater20190222A34.9525.8916.3016.629.599.28
BWENBroadwind En20190222A299.40162.67124.03129.3638.6433.31
BWFGBankwell Fin20190222A170.1777.8574.0174.513.843.34
BWLABowl America20190222A175.51159.85159.85159.850.000.00
BWXSPDR Bloombe20190222ETF3.660.970.800.880.170.09
BWXTBWX Technolo20190222A6.282.910.891.262.021.65
BWZSPDR Bloombe20190222ETF13.668.498.248.250.250.24
BXThe Blacksto20190222A3.233.511.431.922.081.59
BXCBlueLinx Hol20190222A32.6949.5328.3127.9021.2221.63
BXGBluegreen Va20190222A105.9256.4811.4512.9345.0343.55
BXMTBlackstone M20190222A3.122.591.021.071.571.52
BXPBoston Prope20190222A6.692.550.981.371.571.18
BXSBancorpSouth20190222A6.864.421.821.662.602.76
BYByline Banco20190222A28.3413.9412.9216.141.03-2.19
BYDBoyd Gaming20190222A9.527.618.258.20-0.63-0.58
BYFCBroadway Fin20190222A367.77272.01260.46260.4611.5411.54
BYLDiShares Yiel20190222ETF20.9313.3913.3913.390.000.00
BYSIBeyondSpring20190222A438.81292.15288.88276.093.2716.06
BZHBeazer Homes20190222A16.5511.88-1.30-1.1413.1813.02
BZQProShares Ul20190222ETF12.486.985.445.691.551.29
CCitigroup In20190222A1.601.650.130.401.521.25
CAAPCorporacion20190222A59.9932.1619.7422.9312.419.22
CAASChina Automo20190222A363.84213.48179.81179.2133.6734.27
CABOCable One, I20190222A16.2713.1810.119.642.851.88
CACCamden Natio20190222A124.1042.7040.0638.882.643.81
CACCCredit Accep20190222A24.3611.013.984.397.036.62
CACGClearBridge20190222ETF27.3922.7922.0322.010.760.78
CACICACI INTERNA20190222A20.997.524.885.092.642.43
CADECadence Banc20190222A5.334.760.051.394.713.37
CAECAE INC20190222A7.394.152.743.091.401.06
CAGConagra Bran20190222A4.454.560.831.393.733.18
CAHCardinal Hea20190222A2.622.571.111.161.451.41
CAICAI Internat20190222A15.759.212.683.436.535.78
CAKECheesecake F20190222A8.297.282.091.735.195.55
CALCaleres Inc20190222A12.355.711.161.414.554.30
CALACalithera Bi20190222A49.2136.5216.9916.5219.5320.00
CALFPacer US Sma20190222ETF9.759.5910.039.81-0.44-0.21
CALMCal-Maine Fo20190222A12.2214.759.6613.615.091.14
CALXCALIX, INC.20190222A19.6712.891.972.9510.929.95
CAMPCalAmp Corp.20190222A15.489.11-0.162.389.286.73
CAMTCamtek Ltd20190222A27.9121.144.784.9316.3616.21
CAPEiPath Shille20190222ETN14.5019.3812.6016.366.783.03
CAPLCrossAmerica20190222A49.2430.4627.2928.073.172.39
CAPRCapricor The20190222A289.00142.0990.4991.3751.6150.73
CARAvis Budget20190222A6.297.101.561.675.545.44
CARACara Therape20190222A20.3317.358.948.978.418.38
CARGCarGurus, In20190222A13.465.110.960.214.144.89
CAROCarolina Fin20190222A33.3213.904.262.559.6411.35
CARSCars.com Inc20190222A9.954.620.600.944.023.79
CARVCarver Banco20190222A435.93266.41257.69257.698.728.72
CARZFirst Trust20190222ETF33.7330.3130.3130.310.000.00
CASACasa Systems20190222A20.0716.945.8112.0111.134.93
CASHMeta Financi20190222A18.906.970.621.636.365.34
CASICASI Pharmac20190222A49.1939.5922.4121.9217.1817.67
CASSCass Informa20190222A88.8842.3524.8225.5917.6316.85
CASYCasey's Gene20190222A12.746.811.212.225.604.59
CATCaterpillar20190222A2.691.870.930.560.941.30
CATBCatabasis Ph20190222A58.9053.8314.4314.2539.4039.58
CATHGlobal X S&P20190222ETF11.209.497.979.271.520.22
CATMCardtronics20190222A28.5723.04-4.302.2427.3420.81
CATOCATO CORP20190222A30.9210.494.495.156.005.33
CATSCatasys Inc.20190222A91.8454.5123.7325.8530.7828.66
CATYCathay Gener20190222A9.035.982.057.683.93-1.70
CBChubb Limite20190222A3.052.921.211.371.711.55
CBANColony Bankc20190222A579.11353.52322.94321.8530.5831.67
CBATCBAK Energy20190222A139.69105.5390.6193.9414.9311.59
CBAYCymabay Ther20190222A24.9013.227.178.986.054.23
CBBCincinnati B20190222A18.329.533.512.296.027.24
CBFVCB Financial20190222A348.08125.7973.3099.2252.4926.57
CBIOCatalyst Bio20190222A43.2831.608.599.9323.0021.67
CBLCBL& Associa20190222A46.5634.2924.1225.2310.179.07
CBLICleveland Bi20190222A386.02301.28281.28281.2819.8819.88
CBMBCBM Bancorp,20190222A266.91190.65190.65190.650.000.00
CBMGCellular Bio20190222A100.2465.7158.5957.887.137.83
CBNKCapital Banc20190222A179.2857.5657.4057.400.150.15
CBOECboe Global20190222A6.922.59-1.16-0.503.753.07
CBONVanEck Vecto20190222ETF62.9019.4919.4919.490.000.00
CBPOChina Biolog20190222A37.1713.393.125.7810.277.61
CBRECBRE GROUP,20190222A3.702.451.881.580.570.87
CBRLCracker Barr20190222A8.514.021.101.622.912.39
CBSHCommerce Ban20190222A6.827.086.316.110.770.97
CBTCabot Corpor20190222A12.004.782.112.422.672.36
CBTXCBTX, Inc. C20190222A83.4147.5228.0934.2819.4313.25
CBUCommunity Ba20190222A16.534.541.191.443.343.09
CBZCBIZ, Inc.20190222A14.686.612.062.464.554.15
CCThe Chemours20190222A5.764.312.112.612.211.70
CCBCoastal Fina20190222A208.8789.9181.8785.218.044.69
CCBGCapital City20190222A195.7679.5171.7473.687.775.83
CCCClarivate An20190222A55.8423.7617.7821.325.982.44
CCCLChina Cerami20190222A152.49100.5275.9179.9224.6220.61
CCDCalamos Dyna20190222A12.9411.348.108.513.242.82
CCEPCoca-Cola Eu20190222A3.363.11-0.130.483.242.63
CCFChase Corpor20190222A164.0356.7515.1115.0941.6341.65
CCHCollier Cree20190222A83.6824.8924.8924.890.000.00
CCICrown Castle20190222A2.762.611.181.421.431.19
CCJCameco Corpo20190222A8.236.442.292.254.164.19
CCKCrown Holdin20190222A5.062.871.211.181.661.70
CCLCarnival Cor20190222A1.861.660.440.701.220.96
CCLPCSI Compress20190222A96.4166.3125.1713.9441.1452.37
CCMPCabot Microe20190222A15.828.743.813.564.935.18
CCNECNB Financia20190222A260.3880.4871.7777.378.703.11
CCOClear Channe20190222A111.7982.0629.7575.2452.316.81
CCOICogent Commu20190222A18.176.843.334.043.512.80
CCORCore Alterna20190222ETF14.1222.6122.2822.280.320.32
CCRCONSOL Coal20190222A160.5072.8069.2766.503.536.30
CCRCChina Custom20190222A162.65151.16114.83114.8336.3336.33
CCRNCross Countr20190222A27.0135.611.072.2634.5533.35
CCSCENTURY COMM20190222A15.948.403.704.084.704.32
CCXIChemoCentryx20190222A21.1611.437.707.213.734.22
CDAYCeridian HCM20190222A22.385.261.032.374.232.89
CDCVictoryShare20190222ETF8.275.845.205.100.640.74
CDECoeur Mining20190222A18.9016.187.127.669.058.51
CDEVCentennial R20190222A8.617.941.602.766.345.18
CDKCDK Global,20190222A4.452.25-2.23-0.424.482.67
CDLVictoryShare20190222ETF15.1311.1410.4810.010.661.12
CDLXCardlytics,20190222A67.0621.8913.6413.348.258.55
CDMOAvid Bioserv20190222A56.8441.337.7010.3033.6331.03
CDNACareDx, Inc.20190222A22.0313.038.307.594.735.44
CDNSCadence Desi20190222A2.626.292.382.633.913.66
CDORCondor Hospi20190222A157.27129.8877.4877.4852.4052.40
CDRCedar Realty20190222A28.3720.2810.9713.879.316.41
CDTXCidara Thera20190222A137.0893.0282.0683.5210.969.50
CDXCChromaDex Co20190222A60.7937.3013.7313.9923.5723.31
CDXSCodexis, Inc20190222A15.9411.276.676.784.604.49
CDZICADIZ, Inc.20190222A35.1520.7719.8019.370.971.39
CECelanese Cor20190222A5.252.670.911.011.761.66
CECECeco Environ20190222A31.2650.1625.3225.9524.8424.21
CEFSSaba Closed-20190222ETF27.1121.6721.6721.670.000.00
CEICamber Energ20190222A106.06112.0382.1876.8529.8635.19
CEIXCONSOL Energ20190222A31.4914.515.146.319.378.20
CELCellcom Isra20190222A153.1667.9847.5845.4320.3922.54
CELCCelcuity Inc20190222A390.72157.1066.89132.7290.2024.38
CELHCelsius Hold20190222A123.3663.9548.7749.9815.1813.97
CELPCypress Envi20190222A158.7961.8560.6460.641.211.21
CEMBiShares J.P.20190222ETF17.5013.2814.6314.24-1.36-0.96
CEMIChembio diag20190222A140.3087.2746.0948.5241.1838.76
CENTCentral Gard20190222A25.2720.055.806.0314.2514.02
CENTACentral Gard20190222A21.517.82-2.6710.6710.48-2.85
CENXCentury Alum20190222A19.1616.940.734.0016.2112.95
CEPUCentral Puer20190222A45.3430.0321.6822.768.487.40
CEQPCrestwood Eq20190222A19.1911.578.268.823.322.75
CERCCerecor Inc.20190222A102.8159.2931.3234.4727.9724.82
CERNCerner Corp20190222A3.153.812.472.561.341.26
CERSCerus Corp20190222A18.0114.302.522.0111.7812.29
CETVCentral Euro20190222A28.29114.552.0343.60112.5270.95
CETXCEMTREX INC.20190222A309.73245.64195.86196.3149.7949.33
CEVACEVA Inc.20190222A27.7428.306.036.8222.2721.48
CEWWisdomTree20190222ETF41.523.063.063.060.000.00
CEYVictoryShare20190222ETF28.198.388.298.290.080.08
CEZVictoryShare20190222ETF15.227.7411.6111.61-3.87-3.87
CFCF Industrie20190222A5.233.831.001.112.812.71
CFAVictoryShare20190222ETF12.195.722.692.783.032.94
CFBICommunity Fi20190222A69.1932.53-0.97-0.9733.5033.50
CFBKCentral Fede20190222A320.6329.4328.6328.630.810.81
CFFACF Finance A20190222A64.65
CFFIC&F Financia20190222A352.06262.38206.89246.6655.5015.72
CFFNCapitol Fede20190222A8.0314.9510.6910.664.274.30
CFGCitizens Fin20190222A2.793.580.430.683.162.93
CFMSConformis, I20190222A127.89110.9370.5379.7040.4031.23
CFOVictoryShare20190222ETF12.287.185.245.291.931.89
CFRCullen/Frost20190222A11.483.951.451.552.502.41
CFRXContraFect C20190222A185.43122.4559.4472.3963.0250.06
CFXColfax Corpo20190222A9.7710.422.152.228.288.21
CGThe Carlyle20190222A8.7310.983.004.477.996.51
CGACHINA GREEN20190222A174.64186.87162.60162.9124.2723.96
CGBDTCG BDC, Inc20190222A11.479.172.993.796.185.38
CGCCanopy Growt20190222A6.314.180.321.483.862.70
CGENCompugen Ltd20190222A66.6644.324.9912.2339.3232.09
CGIXCancer Genet20190222A85.5379.3666.2169.6413.159.72
CGNXCognex Corp20190222A5.627.812.072.135.745.68
CGOCalamos Glob20190222A28.7743.4223.8523.8519.5819.58
CGWInvesco S&P20190222ETF8.3514.068.668.775.405.28
CHADDirexion Dai20190222ETF12.788.764.316.184.452.58
CHAPChaparral En20190222A78.3060.0477.2360.40-17.20-0.36
CHAUDirexion Dai20190222ETF7.384.803.973.360.841.44
CHCIComstock Hol20190222A697.61269.75227.15227.1542.6042.60
CHCOCity Holding20190222A43.3814.496.877.337.637.16
CHCTCommunity He20190222A24.3211.316.126.735.184.58
CHDChurch & Dwi20190222A3.517.721.401.676.336.05
CHDNChurchill Do20190222A16.748.063.874.104.193.95
CHEChemed Corpo20190222A19.036.482.673.403.813.08
CHEFThe Chef's W20190222A23.8615.554.314.9611.2410.59
CHEKCheck-Cap Lt20190222A139.6994.0052.1466.1141.8727.89
CHEPAGFiQ U.S. M20190222ETF517.77
CHFSCHF Solution20190222A399.96478.17417.11427.1961.0650.98
CHGGCHEGG, INC.20190222A5.743.100.180.642.932.46
CHGXChange Finan20190222ETF70.2061.3961.4461.44-0.05-0.05
CHHChoice Hotel20190222A7.853.231.611.801.621.43
CHICalamos Conv20190222A17.1611.739.489.612.252.12
CHICGlobal X MSC20190222ETF322.54275.12273.90273.201.221.92
CHIHGlobal X MSC20190222ETF47.3025.0025.0025.000.000.00
CHIIGlobal X MSC20190222ETF151.96117.30117.30117.300.000.00
CHIKGlobal X MSC20190222ETF34.0736.4536.9437.08-0.49-0.63
CHILGlobal X MSC20190222ETF79.9089.7489.7489.740.000.00
CHIMGlobal X MSC20190222ETF200.1483.4683.4683.460.000.00
CHIQGlobal X MSC20190222ETF31.8325.7321.6321.464.104.27
CHIUGlobal X MSC20190222ETF462.031124.401062.281062.2862.1262.12
CHIXGlobal X MSC20190222ETF13.358.333.525.594.802.74
CHKChesapeake E20190222A38.3030.1519.8122.9810.347.16
CHKPCheck Point20190222A4.713.771.851.821.911.95
CHMAChiasma, Inc20190222A152.0892.8074.5974.5818.2118.21
CHMGChemung Fina20190222A269.76147.76139.30147.018.460.75
CHMICHERRY HILL20190222A7.413.900.730.893.183.01
CHNALoncar China20190222ETF459.59120.3417.9017.90102.44102.44
CHNRChina Natura20190222A414.0423.1823.1823.180.000.00
CHRACharah Solut20190222A186.1992.2973.5176.3418.7815.95
CHRSCoherus BioS20190222A20.9312.544.515.668.026.87
CHRWC.H. Robinso20190222A4.465.910.470.355.445.56
CHSChicos FAS,20190222A18.8015.716.117.039.608.68
CHTRCharter Comm20190222A6.072.630.611.072.031.56
CHUYChuy's Holdi20190222A27.0417.836.856.0310.9811.80
CHWCalamos Glob20190222A21.1016.5710.3610.726.215.85
CHYCalamos Conv20190222A13.4014.7513.3713.811.380.94
CICIGNA Corpor20190222A4.142.900.481.302.411.60
CIACitizens, In20190222A41.7328.9819.4019.319.589.67
CIBRFirst Trust20190222ETF19.6611.6610.9811.310.680.35
CIDVictoryShare20190222ETF24.6617.4917.4917.490.000.00
CIDMCinedigm Cor20190222A304.00300.37239.18226.6261.1973.75
CIENCiena Corpor20190222A3.442.040.330.941.701.10
CIFSChina Intern20190222A201.77153.1277.66105.6175.4647.51
CIGIColliers Int20190222A21.107.991.001.746.996.25
CILVictoryShare20190222ETF28.8812.703.313.319.389.38
CIMChimera Inve20190222A5.464.381.791.932.602.46
CINFCincinnati F20190222A5.338.161.331.506.836.66
CINRCINER RESOUR20190222A103.5435.8921.3420.7914.5515.10
CIOCITY OFFICE20190222A15.519.576.486.373.103.21
CIRCIRCOR Inter20190222A30.7211.713.214.348.507.38
CITCIT Group In20190222A5.632.610.891.331.711.28
CIVBCivista Banc20190222A86.9157.76-3.9838.6761.7419.10
CIXComp X Inter20190222A268.8584.0083.9984.000.010.00
CIZVictoryShare20190222ETF60.2635.3638.5038.50-3.15-3.15
CIZNCitizens Hol20190222A462.74170.12148.61153.5621.5116.56
CJJDChina Jo-Jo20190222A89.7152.4342.3144.1410.138.30
CKHSeacor Holdi20190222A39.6620.558.348.5212.2112.03
CKPTCheckpoint T20190222A456.02311.91218.06239.6593.8672.26
CKXCKX Lands, I20190222A699.87409.62381.30390.8628.3218.76
CLColgate-Palm20190222A1.652.990.670.912.322.08
CLARClarus Corpo20190222A31.1522.058.939.5413.1112.51
CLBCore Laborat20190222A14.316.641.912.944.733.70
CLBKColumbia Fin20190222A21.7888.0010.5710.7677.4377.24
CLBSCaladrius Bi20190222A88.3056.0840.6140.8515.4815.23
CLCTCollectors U20190222A65.8026.8214.5618.7712.258.05
CLDRCloudera, In20190222A7.555.801.542.144.263.65
CLDTCHATHAM LODG20190222A11.065.253.003.232.252.01
CLDXCelldex Ther20190222A108.2445.7825.5428.6020.2417.18
CLFCleveland-Cl20190222A8.717.282.893.294.393.97
CLFDClearfield,20190222A228.3080.1061.6766.0518.4314.05
CLGXCorelogic, I20190222A6.813.031.551.671.481.37
CLHClean Harbor20190222A14.576.432.082.884.353.55
CLIMack-Cali Re20190222A8.805.111.951.933.163.17
CLIRClearSign Te20190222A312.51147.7571.5154.5776.2493.18
CLIXProShares Lo20190222ETF39.0550.2443.0146.047.234.20
CLMTCalumet Spec20190222A74.68171.06-13.55157.45184.6113.60
CLNCColony Credi20190222A18.9112.026.097.645.934.38
CLNEClean Energy20190222A44.3943.3031.4931.3911.8111.91
CLNYColony Capit20190222A16.6613.397.818.775.584.60
CLPRClipper Real20190222A76.8121.2918.0118.743.282.56
CLPSCLPS Incorpo20190222A186.48101.9290.1990.4311.7311.49
CLRCONTINENTAL20190222A5.103.150.171.012.982.14
CLRBCellectar Bi20190222A189.54104.2092.4094.0911.8010.11
CLRGIQ Chaikin U20190222ETF12.386.821.773.025.053.81
CLROClearOne, In20190222A231.74273.82271.07271.322.752.51
CLSCelestica, I20190222A11.077.993.373.664.644.33
CLSDClearside Bi20190222A71.2065.7748.2548.9617.5116.80
CLSNCelsion Corp20190222A110.9277.3866.2263.8711.1513.51
CLTLInvesco Trea20190222ETF6.755.665.665.660.000.00
CLUBTown Sports20190222A45.2237.3915.4413.6021.9523.79
CLVSClovis Oncol20190222A12.3010.085.126.084.964.00
CLWClearwater P20190222A40.7515.896.827.279.078.62
CLWTEuro Tech Ho20190222A427.78133.1594.43106.3138.7226.84
CLXClorox Compa20190222A5.032.530.991.071.541.46
CLXTCalyxt, Inc.20190222A112.9659.9830.2133.3429.7726.64
CMCanadian Imp20190222A2.402.121.491.460.630.66
CMAComerica Inc20190222A3.401.780.090.311.691.48
CMBSiShares CMBS20190222ETF10.567.157.017.010.150.14
CMCCommercial M20190222A6.465.880.760.655.135.24
CMCLCaledonia Mi20190222A97.9878.7075.8775.812.832.89
CMCOColumbus McK20190222A33.4914.607.387.627.216.97
CMCSAComcast Corp20190222A2.614.622.652.421.982.21
CMCTCIM Commerci20190222A263.93148.65141.24144.067.414.60
CMDCantel Medic20190222A22.538.025.746.082.281.94
CMDYiShares Bloo20190222ETF37.6517.6117.6417.58-0.030.03
CMECME Group In20190222A3.922.601.020.891.571.71
CMFiShares Cali20190222ETF2.371.751.691.690.060.06
CMGChipotle Mex20190222A9.505.832.322.253.503.58
CMICummins Inc.20190222A4.853.241.151.382.081.86
CMLSCumulus Medi20190222A479.3065.4864.9965.480.490.00
CMOCapstead Mor20190222A12.449.425.436.133.983.28
CMPCompass Mine20190222A14.966.731.312.165.434.57
CMPRCimpress PLC20190222A28.3920.9213.6514.777.266.15
CMRECostamare In20190222A22.1317.0211.3911.835.635.19
CMRXChimerix, In20190222A55.9761.7333.9036.5327.8325.19
CMSCMS Energy C20190222A1.992.030.720.901.311.13
CMTCore Molding20190222A241.76197.00178.66185.3818.3511.62
CMTLComtech Tele20190222A27.2814.470.051.0914.4313.38
CNXtrackers MS20190222ETF15.7959.3737.6710.4421.6948.93
CNACNA Financia20190222A10.288.064.384.953.683.11
CNATConatus Phar20190222A69.9448.1526.0926.5622.0621.59
CNBKACentury Banc20190222A154.9773.8673.7673.760.090.09
CNCCentene Corp20190222A5.002.590.331.042.271.55
CNCEConcert Phar20190222A46.7523.282.642.9220.6520.36
CNCRLoncar Cance20190222ETF36.5936.9933.0735.253.921.74
CNDTConduent Inc20190222A7.325.771.512.254.263.52
CNETChinaNet Onl20190222A211.28223.11195.49195.8327.6327.28
CNFRConifer Hold20190222A1226.06649.35649.35649.350.000.00
CNHICNH INDUSTRI20190222A9.216.281.712.564.573.72
CNICanadian Nat20190222A2.751.500.260.601.240.90
CNKCinemark Hol20190222A9.694.69-1.14-0.455.835.14
CNMDCONMED Corpo20190222A20.5711.862.603.529.268.33
CNNECannae Holdi20190222A18.1711.887.578.334.313.55
CNOCNO Financia20190222A6.444.352.161.572.172.75
CNOBCenter Banco20190222A24.1720.8616.4919.724.391.14
CNPCenterPoint20190222A3.358.661.321.507.367.22
CNQCanadian Nat20190222A3.615.564.533.511.042.09
CNSCohen & Stee20190222A17.908.50-0.252.718.755.79
CNSLConsolidated20190222A18.0922.0012.6713.559.368.45
CNSTConstellatio20190222A184.98136.97129.72128.247.248.73
CNTYCentury Casi20190222A32.3116.999.6010.227.396.77
CNXCNX Resource20190222A9.838.652.963.505.695.15
CNXMCNX Midstrea20190222A16.769.144.314.564.824.57
CNXNPC Connectio20190222A49.3624.6214.1115.5110.509.10
CNXTVanEck Vecto20190222ETF11.1112.1411.5511.720.580.42
CNYAiShares MSCI20190222ETF18.9312.3211.0611.281.251.03
COGlobal Cord20190222A77.0748.3329.0229.1119.3019.22
COCPCocrystal Ph20190222A337.07268.74272.43272.43-3.70-3.70
CODACoda Octopus20190222A431.67258.87282.22281.61-23.34-22.74
CODICompass Dive20190222A15.718.995.796.143.202.85
CODXCo-Diagnosti20190222A155.06132.88117.05112.5315.8320.36
COFCapital One20190222A2.213.740.700.683.043.06
COGCabot Oil &20190222A6.238.254.995.453.272.80
COHNCohen & Comp20190222A699.52312.30221.88221.8890.4290.42
COHRCoherent Inc20190222A17.2322.46-4.8213.3727.289.09
COHUCohu Inc20190222A17.4821.303.3511.4617.969.84
COKECoca-Cola Co20190222A70.8233.4117.9821.3315.4412.08
COLBColumbia Ban20190222A13.258.003.155.424.852.58
COLDAmericold Re20190222A21.749.455.776.683.682.77
COLLCollegium Ph20190222A27.0522.1110.9310.6411.1811.47
COLMColumbia Spo20190222A12.777.24-0.271.087.516.16
COMDirexion Aus20190222ETF15.8210.0610.0610.060.000.00
COMBGraniteShare20190222ETF14.6011.8710.5111.471.370.40
COMMCommScope Ho20190222A4.964.54-0.260.304.804.25
COMTiShares Comm20190222ETF22.7112.829.8810.332.942.49
CONECyrusOne Inc20190222A4.072.250.401.051.851.19
CONNConn's Inc.20190222A16.8122.656.916.9515.7515.70
COOThe Cooper C20190222A11.764.231.631.882.602.36
COOPMr. Cooper G20190222A18.0213.126.737.706.395.42
COPConocoPhilli20190222A1.781.590.030.551.561.04
COPXGlobal X Cop20190222ETF43.0622.9816.1017.526.885.46
CORCoresite Rea20190222A10.144.922.492.072.432.85
CORECore Mark Ho20190222A15.938.24-2.71-1.7310.959.97
CORPPIMCO Invest20190222ETF14.136.244.814.801.431.44
CORRCorEnergy In20190222A24.1314.178.228.835.955.34
CORTCorcept Ther20190222A18.8319.4012.9814.256.425.15
CORVCorrevio Pha20190222A145.34115.479.367.16106.11108.31
COSTCostco Whole20190222A2.953.492.261.661.221.83
COTYCOTY INC20190222A8.9414.6413.0312.801.641.84
COUPCoupa Softwa20190222A10.396.112.211.533.904.58
COWiPath Series20190222ETN15.7611.1120.633.98-9.527.13
COWNCowen Inc. C20190222A16.1227.822.259.5425.6218.31
COWZPacer US Cas20190222ETF5.945.244.564.420.680.82
CPCanadian Pac20190222A6.393.721.261.372.462.35
CPACopa Holding20190222A15.637.283.103.274.184.02
CPAHCounterpath20190222A679.53622.76475.61474.75147.15148.01
CPBCampbell Sou20190222A3.655.545.453.700.101.84
CPECallon Petro20190222A13.9611.654.264.267.397.39
CPFCentral Paci20190222A13.734.382.302.062.082.32
CPGCRESCENT POI20190222A33.1532.3823.6224.548.767.84
CPHCCanterbury P20190222A646.1579.1779.1779.170.000.00
CPHIChina Pharma20190222A166.86153.36108.93123.4744.4429.90
CPICPI Inflatio20190222ETF18.16670.14670.14670.140.000.00
CPIXCumberland P20190222A848.20531.12413.88480.02117.2351.10
CPKChesapeake U20190222A59.0530.1723.6123.576.566.60
CPLGCorePoint Lo20190222A19.0311.197.567.993.633.20
CPLPCapital Prod20190222A44.9138.8424.1724.2114.6714.63
CPRICapri Holdin20190222A5.422.600.861.061.751.54
CPRTCopart Inc20190222A4.774.212.801.981.412.24
CPRXCatalyst Pha20190222A35.2734.227.688.2826.6025.94
CPSCooper-Stand20190222A21.3311.702.963.158.748.55
CPSHCPS Technolo20190222A465.94505.83270.34270.34235.49235.49
CPSIComputer Pro20190222A26.709.382.453.306.936.08
CPSSConsumer Por20190222A90.7450.8442.2344.138.616.71
CPSTCapstone Tur20190222A38.0436.1935.5133.240.682.96
CPTCamden Prope20190222A5.062.061.121.110.940.95
CPTACapitala Fin20190222A26.0925.1522.1422.273.012.89
CQPCheniere Ene20190222A12.6214.6713.499.561.185.11
CQQQInvesco Chin20190222ETF7.967.725.275.652.452.07
CRCrane Compan20190222A11.234.733.162.431.572.30
CRAICRA Internat20190222A151.5948.4739.8743.938.604.54
CRAKVanEck Vecto20190222ETF41.6327.8925.7225.722.172.17
CRBNiShares MSCI20190222ETF20.1315.6715.6215.620.050.05
CRBPCorbus Pharm20190222A21.3315.185.015.8110.179.37
CRCCalifornia R20190222A16.8510.074.965.085.114.99
CRDACrawford & C20190222A183.32141.57120.50124.2521.0717.32
CRDBCrawford & C20190222A83.6735.4111.3714.8124.0320.60
CREECree Inc20190222A5.654.621.572.103.052.53
CREGChina Recycl20190222A199.15151.30140.87134.0910.4417.21
CREXCREATIVE REA20190222A1274.691660.82393.43393.431267.391267.39
CRHMCRH Medical20190222A37.7532.5419.2021.2913.3411.25
CRICarter's Inc20190222A7.913.730.971.452.762.28
CRISCuris Inc20190222A240.66153.98105.97111.5348.0142.45
CRKComstock Res20190222A33.6620.008.1910.8611.839.15
CRLCharles Rive20190222A11.014.291.331.782.962.51
CRMsalesforce.c20190222A2.731.670.740.460.941.21
CRMDCorMedix Inc20190222A55.8444.9235.8239.089.296.02
CRMTAmerica's Ca20190222A39.9516.9211.9612.664.954.25
CRNTCeragon Netw20190222A26.9921.344.485.9816.8515.35
CRNXCrinetics Ph20190222A174.1693.9047.9453.5245.9640.38
CRONCronos Group20190222A9.067.413.263.714.153.70
CROPIQ Global Ag20190222ETF16.5034.3634.3634.360.000.00
CROXCrocs, Inc.20190222A8.565.131.430.793.704.34
CRSCarpenter Te20190222A22.109.013.914.195.104.82
CRSPCRISPR Thera20190222A28.1816.555.917.9510.658.60
CRTCross Timber20190222A105.1546.7622.6824.0124.0822.74
CRUSCirrus Logic20190222A11.495.600.620.264.985.34
CRVLCorvel Corp20190222A58.2524.029.0710.1414.9413.88
CRVSCorvus Pharm20190222A116.5245.4422.9328.5022.5016.94
CRWSCrown Crafts20190222A173.4572.3580.5780.57-8.22-8.22
CRYCryoLife, In20190222A26.9912.325.216.197.106.13
CSAVictoryShare20190222ETF12.1515.3315.2113.290.122.04
CSBVictoryShare20190222ETF19.5810.168.948.941.211.21
CSBRChampions On20190222A77.2144.6227.0426.7017.5817.92
CSCOCisco System20190222A2.001.840.080.791.751.05
CSDInvesco S&P20190222ETF67.5750.3836.3141.3214.079.06
CSFVictoryShare20190222ETF8.378.925.755.913.173.01
CSFLCenterState20190222A5.317.681.261.176.426.51
CSGPCoStar Group20190222A21.929.454.505.434.643.70
CSGSCSG Systems20190222A17.5216.533.014.1713.5212.36
CSIICardiovascul20190222A25.6810.482.392.818.097.67
CSIQCanadian Sol20190222A10.928.754.564.484.204.27
CSLCarlisle Com20190222A9.653.141.081.372.061.77
CSLTCASTLIGHT HE20190222A40.9726.8620.6919.446.167.42
CSMProShares La20190222ETF6.104.944.404.660.540.28
CSMLIQ Chaikin U20190222ETF16.3629.2128.1627.971.061.24
CSODCornerstone20190222A12.016.500.971.435.535.07
CSPICSP Inc.20190222A357.23440.62441.01441.01-0.39-0.39
CSQCalamos Stra20190222A17.5817.772.942.4114.8315.36
CSSEChicken Soup20190222A132.00147.4379.7179.6667.7367.78
CSTECaesarstone20190222A32.6715.432.553.8912.8811.54
CSTMConstellium20190222A11.817.891.812.136.075.75
CSTRCapStar Fina20190222A55.9277.5654.5657.0823.0020.48
CSUCapital Seni20190222A46.8425.358.0911.3517.2513.99
CSVCarriage Ser20190222A19.478.612.194.546.424.07
CSWCCapital Sout20190222A44.5429.3715.2215.8714.1513.51
CSWICSW Industri20190222A46.2520.357.4912.5412.867.80
CSXCSX Corporat20190222A1.648.983.642.225.356.78
CTASCintas Corp20190222A7.493.630.991.302.642.33
CTBCooper Tire20190222A11.374.832.522.512.322.32
CTBICommunity Tr20190222A53.7024.7420.3420.164.404.58
CTEKCynergisTek,20190222A136.7339.2542.4733.76-3.225.50
CTGComputer Tas20190222A181.5086.8476.2079.1310.647.71
CTHRCharles & Co20190222A197.13281.57274.44280.187.131.40
CTIBYunhong CTI20190222A456.81287.09287.09287.090.000.00
CTICCTI BioPharm20190222A107.1493.9285.4785.098.458.84
CTLCenturyLink,20190222A7.476.101.021.675.084.43
CTLTCATALENT, IN20190222A7.902.921.481.261.441.66
CTMXCytomX Thera20190222A30.8724.5516.9615.887.598.67
CTOConsolidated20190222A96.1942.7640.6340.062.132.70
CTRAContura Ener20190222A54.2122.7915.1615.427.637.37
CTRCCentric Bran20190222A360.71196.87109.89113.0486.9883.83
CTRECARTRUST REI20190222A5.746.550.801.205.755.35
CTRMCastor Marit20190222A2044.63255.8455.7955.79200.05200.05
CTRNCiti Trends,20190222A59.2214.120.532.6913.5911.43
CTSCTS Corporat20190222A15.045.241.131.454.113.79
CTSHCognizant Te20190222A1.722.600.991.061.621.55
CTSOCytosorbents20190222A41.5325.524.094.4021.4221.12
CTTCATCHMARK TI20190222A15.449.404.145.255.264.15
CTXRCitius Pharm20190222A218.68223.37190.49206.3132.8817.07
CTXSCitrix Syste20190222A3.316.201.161.275.034.92
CUBCubic Corpor20190222A16.844.117.202.48-3.091.63
CUBAHerzfeld Car20190222A100.9843.4438.6541.074.792.37
CUBECubeSmart20190222A9.137.672.595.815.081.86
CUBICUSTOMERS BA20190222A15.778.934.024.444.904.49
CUECue Biopharm20190222A100.8741.7014.0511.2827.6530.41
CUICUI Global,20190222A226.14183.99160.59161.0423.4022.96
CULPCulp, Inc.20190222A161.1063.2530.7144.5632.5518.69
CUOContinental20190222A739.10348.39162.62318.17185.7730.22
CUREDirexion Dai20190222ETF8.094.503.033.671.470.83
CUROCURO Group H20190222A33.8111.982.355.229.636.75
CUTInvesco MSCI20190222ETF25.8018.1717.9917.990.180.18
CUTRCutera, Inc.20190222A41.1528.0111.6514.5516.3813.47
CUZCousins Prop20190222A10.497.522.452.475.075.05
CVACovanta Hold20190222A6.806.564.514.772.051.78
CVBFCVB Financia20190222A6.7915.192.380.3712.8214.96
CVCOCavco Indust20190222A50.1213.748.989.834.763.91
CVCYCentral Vall20190222A51.0434.2237.5636.62-3.34-2.40
CVECenovus Ener20190222A11.378.914.795.544.123.37
CVEOCIVEO CORPOR20190222A52.4737.3817.8021.0519.5816.33
CVETCovetrus, In20190222A24.7911.852.275.719.586.13
CVGICommercial V20190222A44.1634.27-0.683.8434.9530.43
CVGWCalavo Growe20190222A30.199.913.445.066.474.85
CVICVR ENERGY,20190222A12.746.269.183.93-2.922.33
CVIACovia Holdin20190222A64.0844.9126.4328.5518.4816.36
CVLTCommault Sys20190222A8.139.105.808.873.290.24
CVLYCodorus Vall20190222A34.7935.6618.1818.1117.4917.55
CVMCel-Sci Corp20190222A54.3053.1820.5922.1232.5931.06
CVNACarvana Co.20190222A16.8910.195.235.774.974.43
CVRChicago Rive20190222A447.46115.0977.44109.6237.655.47
CVSCVS HEALTH C20190222A1.801.420.670.810.750.61
CVTICovenant Tra20190222A31.0422.654.329.0918.3413.57
CVUCPI Aerostru20190222A61.1930.4525.4727.664.982.80
CVVCVD Equipmen20190222A536.61231.96192.09229.3039.872.66
CVXChevron Corp20190222A1.451.180.470.780.720.40
CVYInvesco Zack20190222ETF27.1718.0117.3317.520.680.49
CWCurtiss-Wrig20190222A16.535.372.372.653.002.72
CWBSPDR Bloombe20190222ETF1.984.301.854.252.460.05
CWBCCommunity We20190222A83.8552.1352.1652.16-0.03-0.03
CWBRCohBar, Inc.20190222A314.67162.57126.92125.8935.6536.68
CWCOConsolidated20190222A83.2447.03-2.7913.1049.8333.93
CWEBDirexion Dai20190222ETF45.0926.0924.1724.471.921.62
CWENClearway Ene20190222A10.357.744.534.673.213.08
CWENAClearway Ene20190222A13.308.383.964.954.423.43
CWHCamping Worl20190222A16.8811.22-0.820.2012.0311.03
CWISPDR MSCI AC20190222ETF2.982.481.531.650.950.83
CWKCushman & Wa20190222A21.856.896.345.110.551.78
CWSAdvisorShare20190222ETF108.9317.44-11.49-11.4928.9328.93
CWSTCasella Wast20190222A26.5522.32-0.76-0.0523.0822.37
CWTCalifornia W20190222A13.258.252.133.986.114.27
CXDCChina XD Pla20190222A283.37248.00248.00248.000.000.00
CXOCONCHO RESOU20190222A6.243.040.691.412.361.63
CXPCOLUMBIA PRO20190222A5.364.362.292.602.071.76
CXSEWisdomTree T20190222ETF18.2513.1712.6912.630.480.54
CXWCoreCivic, I20190222A10.314.942.632.462.302.47
CYCypress Semi20190222A6.445.511.721.933.793.58
CYANCyanotech Co20190222A559.46231.00165.85165.8565.1565.15
CYBWisdomTree20190222ETF47.7679.5079.4979.490.000.00
CYBECyberoptics20190222A161.69102.6384.6484.5117.9918.12
CYBRCyberArk Sof20190222A9.756.932.663.464.273.47
CYCCCyclacel Pha20190222A263.13197.31194.92196.672.390.64
CYDChina Yuchai20190222A28.1312.467.968.634.503.84
CYHCommunity He20190222A22.7719.855.739.7614.129.99
CYRNCYREN Ltd.20190222A328.59238.17205.96207.8832.2030.29
CYRXCryoPort, In20190222A30.4216.60-2.423.2419.0313.37
CYTKCytokinetics20190222A25.0334.515.0315.2629.4719.25
CZAInvesco Zack20190222ETF23.0712.459.289.303.173.15
CZNCCitizens & N20190222A98.2450.5726.4731.0824.1119.49
CZRCaesars Ente20190222A11.1811.965.185.766.786.20
CZWICitizens Com20190222A301.0066.8861.7558.005.138.89
CZZCosan Limite20190222A14.609.125.495.423.643.70
DDominion Ene20190222A1.692.821.581.971.250.86
DACDanaos Corpo20190222A174.75223.43231.31231.85-7.88-8.42
DAIOData I/O Cor20190222A128.07117.4169.2669.5848.1547.83
DAKTDaktronics I20190222A22.4720.74-3.76-2.5324.5023.27
DALDelta Air Li20190222A2.012.211.020.831.191.38
DALIFirst Trust20190222ETF7.265.355.445.35-0.100.00
DALTAnfield Capi20190222ETF102.0036.4779.8769.03-43.39-32.56
DANDana Incorpo20190222A6.154.68-0.500.975.173.71
DARDARLING INGR20190222A6.564.781.241.643.543.14
DAREDare Bioscie20190222A440.03254.62133.50189.89121.1264.73
DAUDExchange-Tra20190222ETN20.3710.1910.1910.190.000.00
DAXGlobal X Fun20190222ETF41.3936.0536.0536.050.000.00
DBDeutsche Ban20190222A11.558.574.424.734.133.81
DBAWXtrackers MS20190222ETF14.8435.2731.8231.843.453.44
DBDDiebold Nixd20190222A12.0712.338.538.783.813.55
DBEFXtrackers MS20190222ETF3.261.951.411.480.540.47
DBEMXtrackers MS20190222ETF35.2522.0220.9221.251.090.76
DBEUXtrackers MS20190222ETF3.633.612.923.020.700.60
DBEZXtrackers MS20190222ETF9.799.201.321.327.887.88
DBGRXtrackers MS20190222ETF18.37
DBJPXtrackers MS20190222ETF4.332.051.421.610.630.44
DBLVAdvisorShare20190222ETF111.59100.9091.6491.649.269.26
DBVTDBV Technolo20190222A23.3825.3411.5014.9113.8410.43
DBXDropbox, Inc20190222A5.477.013.052.553.964.46
DCARDropCar, Inc20190222A175.71210.11149.91170.4860.1939.61
DCHFExchange-Tra20190222ETN16.9410.2010.2010.200.000.00
DCIDonaldson Co20190222A7.203.320.861.022.452.30
DCODucommun Inc20190222A88.7945.6541.2843.854.371.80
DCOMDime Communi20190222A15.1711.963.173.828.798.14
DCPDCP Midstrea20190222A20.2811.793.314.148.497.65
DCPHDeciphera Ph20190222A72.4231.7313.6416.1118.0915.62
DDD3D Systems C20190222A8.797.834.603.603.234.23
DDGProshares Sh20190222ETF57.6766.7966.7966.790.000.00
DDIVFirst Trust20190222ETF8.458.317.118.251.190.06
DDLSWisdomTree D20190222ETF44.7432.2232.2232.220.000.00
DDMProShares Ul20190222ETF2.142.011.731.000.271.01
DDSDillards Inc20190222A16.779.174.905.134.274.03
DDWMWisdomTree D20190222ETF17.328.888.989.01-0.10-0.13
DEDeere & Comp20190222A4.392.590.380.922.211.67
DEAEasterly Gov20190222A10.417.803.352.674.455.13
DECKDeckers Outd20190222A11.415.252.322.962.932.29
DEEFXtrackers FT20190222ETF28.4920.1719.0319.031.141.14
DEFInvesco Defe20190222ETF25.7513.8310.7111.173.122.66
DEFAiShares Adap20190222ETF42.4530.1530.1530.150.000.00
DEIDouglas Emme20190222A4.357.161.321.215.845.95
DELLDell Technol20190222A3.001.98-0.250.262.241.73
DEMWisdomTree E20190222ETF4.313.623.063.030.560.59
DENNDENNY'S CORP20190222A10.214.890.251.254.633.64
DESWisdomTree U20190222ETF5.906.863.424.923.431.94
DESPDespegar.com20190222A21.3410.344.764.935.585.42
DEURExchange-Tra20190222ETN15.756.328.466.32-2.140.00
DEUSXtrackers Ru20190222ETF8.165.795.205.080.590.71
DEWWisdomTree G20190222ETF16.9714.8314.7514.580.080.25
DFEWisdomTree E20190222ETF5.722.951.811.851.141.10
DFENDirexion Dai20190222ETF19.0411.227.808.933.412.28
DFFNDIFFUSION PH20190222A245.49184.99128.80135.9956.1949.00
DFINDonnelley Fi20190222A29.7812.826.046.386.786.44
DFJWisdomTree J20190222ETF10.774.594.444.510.150.08
DFNDReality Shar20190222ETF25.08260.56246.59260.5613.970.00
DFNLDavis Select20190222ETF31.1714.1114.1114.110.000.00
DFSDiscover Fin20190222A2.531.570.360.471.211.10
DFVSiPath US Tre20190222ETF206.79
DGDollar Gener20190222A3.894.492.132.122.362.37
DGAZVelocityShar20190222ETN13.458.044.024.244.013.79
DGBPExchange-Tra20190222ETN13.127.677.677.670.000.00
DGICADonegal Grou20190222A205.2151.7547.1247.584.644.18
DGICBDonegal Grou20190222A1358.46
DGIIDigi Interna20190222A15.6212.881.533.2511.349.64
DGLDVelocityShar20190222ETF4.123.06-0.48-0.483.543.53
DGLYDigital Ally20190222A227.63223.33129.43205.0693.8918.27
DGPDB Gold Doub20190222ETN44.9087.2620.2431.1067.0256.16
DGREWisdomTree T20190222ETF43.5641.4436.7640.574.670.87
DGROiShares Core20190222ETF2.803.341.811.961.531.38
DGRSWisdomTree T20190222ETF18.918.547.377.411.171.13
DGRWWisdomTree T20190222ETF2.573.471.972.041.511.43
DGSWisdomTree E20190222ETF9.284.643.934.120.700.52
DGTSPDR Global20190222ETF10.123.663.663.660.000.00
DGXQuest Diagno20190222A5.242.671.641.201.031.47
DGZDB Gold Shor20190222ETN58.0536.3736.3736.370.000.00
DHID.R. Horton20190222A2.722.130.350.891.781.24
DHRDanaher Corp20190222A2.931.290.290.461.000.83
DHSWisdomTree U20190222ETF9.223.703.893.78-0.19-0.08
DHTDHT HOLDINGS20190222A23.4521.507.8310.0413.6711.46
DHXDHI Group, I20190222A47.8836.4324.1427.4212.289.00
DIASPDR Dow Jon20190222ETF0.659.339.179.170.200.31
DIALColumbia Div20190222ETF38.0515.9516.2316.05-0.28-0.10
DIGProShares Ul20190222ETF5.914.451.792.672.671.79
DIMWisdomTree I20190222ETF15.0019.2519.2219.240.030.02
DINDine Brands20190222A16.2913.946.269.647.694.30
DINTDavis Select20190222ETF33.4022.3622.1522.360.210.00
DIODDiodes Inc20190222A14.2336.769.24-4.1227.5340.89
DISThe Walt Dis20190222A1.373.162.282.470.870.69
DISCADiscovery, I20190222A3.703.08-0.510.123.582.95
DISCBDiscovery, I20190222A1256.871943.401943.401943.400.000.00
DISCKDiscovery, I20190222A3.794.62-0.17-0.104.804.73
DISHDISH Network20190222A4.296.31-0.320.176.646.14
DIVGlobal X Sup20190222ETF8.565.104.013.041.092.06
DIVAAGFiQ Hedged20190222ETF55.5949.5651.3151.31-1.74-1.74
DIVBiShares U.S.20190222ETF21.848.718.838.71-0.110.00
DIVCC-Tracks Exc20190222ETN458.27
DIVOAmplify CWP20190222ETF41.9225.8620.7221.755.144.12
DIVYReality Shar20190222ETF90.2932.7332.7332.730.000.00
DJCIETRACS Linke20190222ETN36.2315.7815.7815.780.000.00
DJCODaily Journa20190222A3.63
DJDInvesco Dow20190222ETF14.8810.479.8710.140.600.32
DJPiPath Bloomb20190222ETN4.363.062.372.700.690.35
DJPYExchange-Tra20190222ETN17.7237.2937.2937.290.000.00
DKDelek US Hol20190222A10.993.960.921.213.032.74
DKLDELEK LOGIST20190222A45.4421.1515.7617.275.393.88
DKSDick's Sport20190222A5.142.981.291.411.691.57
DLADelta Appare20190222A103.3240.8136.9839.023.821.79
DLBDolby Labora20190222A7.343.890.120.643.773.25
DLBRVelocityShar20190222ETN108.3587.6987.6987.690.000.00
DLHCDLH Holdings20190222A106.6196.59-19.01-7.75115.60104.34
DLNWisdomTree U20190222ETF2.567.233.744.673.492.56
DLNGDYNAGAS LNG20190222A51.6828.8121.5222.297.306.53
DLPHDelphi Techn20190222A14.4410.432.593.057.857.40
DLPNDolphin Ente20190222A803.73943.77796.07796.07147.70147.70
DLRDigital Real20190222A4.833.971.281.322.702.65
DLSWisdomTree I20190222ETF6.682.973.583.59-0.60-0.61
DLTHDuluth Holdi20190222A34.3221.920.272.0721.6519.85
DLTRDollar Tree20190222A3.331.82-0.300.802.121.02
DLXDeluxe Corpo20190222A16.996.381.842.154.544.23
DMACDiaMedica Th20190222A306.01209.0470.7195.21138.32113.82
DMLPDorchester M20190222A61.1858.2531.8138.5726.4419.68
DMPIDelMar Pharm20190222A290.21148.10126.82129.9221.2818.19
DMRCDigimarc Cor20190222A132.0483.5126.2841.0257.2342.49
DMRLDeltaShares20190222ETF44.0023.7823.7826.400.00-2.63
DMRMDeltaShares20190222ETF19.2514.1211.5111.512.612.61
DMRSDeltaShares20190222ETF45.081.321.321.320.000.00
DNJRGolden Bull20190222A1125.98776.57716.68729.4459.9047.13
DNKNDunkin' Bran20190222A7.105.352.763.102.592.25
DNLWisdomTree G20190222ETF9.1412.8012.8512.84-0.05-0.04
DNLIDenali Thera20190222A39.9732.257.949.2024.3123.05
DNNDenison Mine20190222A50.3541.3235.2935.726.035.60
DNOWNOW INC.20190222A8.977.081.161.505.925.58
DNRDenbury Reso20190222A46.2739.0721.8522.7317.2216.34
DODiamond Offs20190222A10.228.553.484.215.074.34
DOCPHYSICIANS R20190222A5.715.171.942.893.232.28
DOCUDocuSign, In20190222A5.563.241.201.432.041.81
DOGProShares Sh20190222ETF1.822.381.111.391.271.00
DOGZDogness (Int20190222A151.05101.8387.3789.0314.4612.81
DOLWisdomTree I20190222ETF12.6118.7915.4815.583.313.21
DOMODomo, Inc. C20190222A45.2523.138.479.9314.6713.20
DONWisdomTree U20190222ETF4.274.022.022.832.001.19
DOOWisdomTree i20190222ETF16.907.207.107.200.100.00
DOOOBRP Inc. Com20190222A19.7411.912.393.009.528.91
DOORMASONITE INT20190222A30.479.045.615.893.433.15
DORMDorman Produ20190222A28.7315.5410.3411.215.204.33
DOVDover Corpor20190222A3.341.611.191.150.420.46
DOXAmdocs Limit20190222A3.613.680.250.703.432.98
DPSTDirexion Dai20190222ETF20.6441.5422.9719.8618.5721.68
DPWDPW Holdings20190222A38.3153.1943.1641.8910.0311.30
DPZDomino's Piz20190222A6.513.351.402.041.941.31
DRADDigirad Corp20190222A126.0994.5986.9586.947.647.65
DREDuke Realty20190222A3.502.760.831.181.931.59
DRHDiamondRock20190222A9.586.883.022.813.834.04
DRIDarden Resta20190222A4.652.951.412.251.540.70
DRIODarioHealth20190222A258.68136.48145.73145.73-9.25-9.25
DRIPDirexion Dai20190222ETF10.188.504.965.253.543.26
DRIVGlobal X Aut20190222ETF26.7423.0624.1923.59-1.14-0.53
DRNDirexion Dai20190222ETF49.7335.1119.4726.3215.648.78
DRNADicerna Phar20190222A38.4421.51-5.48-2.3226.9923.83
DRQDril-Quip, I20190222A15.126.020.230.815.795.21
DRRMarket Vecto20190222ETN341.92
DRRXDurect Corp20190222A126.11112.35114.76115.83-2.41-3.48
DRSKAptus Define20190222ETF12.4812.7511.8211.960.920.79
DRVDirexion Dai20190222ETF27.1024.1120.1820.353.933.76
DRWWisdomTree G20190222ETF22.4211.4511.1311.130.320.32
DSDrive Shack20190222A34.0425.7416.3516.849.398.90
DSEDuff & Phelp20190222A22.7821.9113.5015.168.596.90
DSGXDescartes Sy20190222A10.665.031.672.133.352.89
DSIiShares MSCI20190222ETF3.202.642.032.430.610.20
DSKEDaseke, Inc.20190222A39.1835.2810.6310.3924.6424.89
DSLVVelocityShar20190222ETF13.158.277.887.750.380.52
DSPGDSP Group In20190222A20.427.992.241.905.766.09
DSSDocument Sec20190222A164.01100.31116.24116.20-15.93-15.90
DSTLDistillate U20190222ETF11.4121.7721.7721.770.000.00
DSWLDeswell Indu20190222A69.5338.7311.6711.6727.0627.06
DSXDiana Shippi20190222A38.7537.9324.8125.4213.1212.51
DTDWisdomTree U20190222ETF10.359.609.219.320.390.28
DTEDTE Energy C20190222A3.713.901.162.902.741.00
DTEADAVIDsTEA In20190222A124.9994.1891.5591.962.622.22
DTECALPS Disrupt20190222ETF63.9946.9945.4145.741.571.25
DTHWisdomTree I20190222ETF13.7314.8614.8614.860.000.00
DTNWisdomTree U20190222ETF13.5312.216.746.785.475.43
DTODB Crude Oil20190222ETN240.93203.57194.44193.589.1310.00
DTSSDatasea Inc.20190222A440.70485.96483.62483.622.342.34
DTUSiPath US Tre20190222ETF1038.621025.871025.871025.870.000.00
DUKDuke Energy20190222A1.671.790.491.061.300.74
DURAVanEck Vecto20190222ETF7.413.642.862.860.780.78
DUSADavis Select20190222ETF24.3814.7513.7713.630.981.12
DUSLDirexion Dai20190222ETF37.0714.6215.3615.50-0.74-0.88
DUSTDirexion Dai20190222ETF7.846.333.634.142.692.18
DVADaVita Inc.20190222A6.052.960.550.552.412.41
DVAXDynavax Tech20190222A17.9514.899.549.525.365.37
DVDDover Motors20190222A180.89170.97128.09152.5642.8718.40
DVLUFirst Trust20190222ETF25.2015.4715.4715.470.000.00
DVNDevon Energy20190222A3.503.631.381.622.252.01
DVOLFirst Trust20190222ETF18.4113.2913.2913.290.000.00
DVPDeep Value E20190222ETF21.3611.539.7410.401.791.13
DVYiShares Sele20190222ETF1.792.470.761.221.701.25
DVYAiShares Asia20190222ETF26.949.889.889.880.000.00
DVYEiShares Emer20190222ETF5.874.764.314.410.440.35
DWASInvesco DWA20190222ETF12.167.866.607.001.260.86
DWATArrow Invest20190222ETF99.3848.5148.5148.510.000.00
DWFISPDR Dorsey20190222ETF4.578.008.758.75-0.76-0.76
DWLDDavis Select20190222ETF27.1124.0523.7523.750.310.31
DWMWisdomTree I20190222ETF11.434.043.843.670.200.37
DWMCAdvisorShare20190222ETF186.214.524.524.520.000.00
DWMFWisdomTree I20190222ETF54.8261.0461.0461.040.000.00
DWPPFirst Trust20190222ETF36.1229.4628.9729.020.490.44
DWSHAdvisorShare20190222ETF24.379.298.268.301.020.99
DWSNDawson Geoph20190222A119.8849.9325.2528.6524.6821.28
DWXSPDR S&P Int20190222ETF5.015.214.854.890.360.33
DXDynex Capita20190222A16.5211.917.928.203.983.70
DXCDXC Technolo20190222A3.602.361.591.310.771.05
DXCMDexCom, Inc.20190222A23.8114.594.626.859.977.74
DXDProShares Ul20190222ETF3.543.101.851.991.251.11
DXGEWisdomTree G20190222ETF14.0717.5914.9816.082.611.51
DXJWisdomTree J20190222ETF1.981.650.740.690.910.95
DXJSWisdomTree J20190222ETF28.398.528.027.100.501.43
DXLGDestination20190222A128.66110.31106.67101.133.639.18
DXPEDXP Enterpri20190222A46.0628.2520.6022.037.656.23
DXYNDixie Group20190222A249.87162.67130.15133.6732.5229.00
DYDycom Indust20190222A17.988.925.666.063.252.86
DYLSWisdomTree D20190222ETF9.2910.7710.8310.87-0.06-0.10
DYNTDynatronics20190222A167.45530.4787.3887.38443.09443.09
DZKDirexion Dai20190222ETF71.7627.211.2912.7325.9214.48
DZSIDASAN Zhone20190222A125.9574.6725.6032.6949.0741.98
DZZDB Gold Doub20190222ETN63.7940.7127.7427.7412.9712.97
EAElectronic A20190222A3.103.981.102.562.871.41
EAFGrafTech Int20190222A12.475.7317.908.58-12.17-2.85
EAGGiShares ESG20190222ETF9.257.927.927.920.000.00
EARNELLINGTON RE20190222A22.4312.136.897.935.244.20
EARSAuris Medica20190222A76.9580.6974.2574.076.446.62
EASGXtrackers MS20190222ETF11.84
EASIAmplify EASI20190222ETF24.769.719.719.710.000.00
EASTEASTSIDE DIS20190222A194.09144.04116.78114.3427.2629.70
EATBrinker Inte20190222A10.374.540.550.613.993.93
EBEventbrite,20190222A42.0819.5416.1015.613.443.92
EBAYeBay Inc20190222A2.704.160.951.093.223.08
EBFEnnis, Inc.20190222A17.626.1114.1313.71-8.02-7.59
EBIXEbix Inc20190222A23.0010.795.095.615.705.18
EBIZGlobal X E-c20190222ETF37.7745.0925.581.8719.5143.22
EBMTEagle Bancor20190222A165.5945.1245.0245.020.090.09
EBNDSPDR Bloombe20190222ETF4.523.422.882.880.540.54
EBSEmergent Bio20190222A31.8217.686.187.6811.4910.00
EBSBMeridian Ban20190222A20.3213.636.827.606.816.03
EBTCEnterprise B20190222A347.82133.39133.17133.170.220.22
ECHiShares MSCI20190222ETF4.093.301.501.821.801.33
ECHOEcho Global20190222A19.0129.280.04-0.1729.2429.45
ECLEcolab, Inc.20190222A5.812.992.101.850.891.14
ECNSiShares MSCI20190222ETF30.516.673.603.603.073.07
ECOLUS Ecology,20190222A49.5124.448.419.1216.0415.32
ECOMCHANNELADVIS20190222A32.2115.626.937.348.698.28
ECONColumbia Eme20190222ETF9.634.364.534.60-0.17-0.24
ECORelectroCore,20190222A189.73123.9874.0588.9349.9335.05
ECPGEncore Capit20190222A20.448.231.222.067.026.17
ECTECA Marcellu20190222A144.5093.7270.5665.7723.1627.94
EDConsolidated20190222A4.022.200.711.001.491.19
EDCDirexion Dai20190222ETF5.053.061.461.431.601.63
EDENiShares MSCI20190222ETF31.3420.8917.5418.333.352.56
EDITEditas Medic20190222A22.1315.639.829.995.835.66
EDIVSPDR S&P Eme20190222ETF13.4912.9111.2810.631.642.28
EDNTEdison Natio20190222A251.472848.54198.53198.532650.012650.01
EDOGALPS Emergin20190222ETF33.5551.7445.6845.686.066.06
EDOWFirst Trust20190222ETF17.5513.0913.0913.090.000.00
EDRYEuroDry Ltd.20190222A536.74352.44358.15358.15-5.71-5.71
EDUCEducational20190222A227.67180.99-34.02-31.56215.02212.56
EDVVanguard Wor20190222ETF7.334.072.932.641.141.43
EDZDirexion Dai20190222ETF5.403.180.951.202.231.97
EEEl Paso Elec20190222A13.905.021.291.933.733.09
EEFTEuronet Worl20190222A14.936.272.272.544.003.73
EEHELEMENTS Lin20190222ETN1933.06
EELVInvesco S&P20190222ETF32.0128.9527.1527.291.811.66
EEMiShares MSCI20190222ETF2.332.280.891.201.391.08
EEMAiShares MSCI20190222ETF26.5047.4646.5746.560.880.90
EEMDAAM S&P Emer20190222ETF81.5889.6590.6988.96-1.040.69
EEMOInvesco S&P20190222ETF59.1612.43-42.38-42.3854.8154.81
EEMSiShares MSCI20190222ETF23.9310.679.549.251.131.42
EEMViShares Edge20190222ETF2.382.371.882.020.490.35
EEMXSPDR MSCI Em20190222ETF33.32
EESWisdomTree U20190222ETF9.296.256.225.900.020.35
EETProShares Ul20190222ETF40.1015.0210.2410.254.784.78
EEVProShares Tr20190222ETF7.769.109.2712.29-0.17-3.19
EEXEmerald Hold20190222A31.7516.5610.2511.026.315.54
EFAiShares MSCI20190222ETF1.561.600.830.980.770.62
EFADProShares MS20190222ETF26.1444.5211.0244.4733.500.04
EFASGlobal X MSC20190222ETF54.8625.5020.8925.504.610.00
EFAViShares Edge20190222ETF1.482.222.002.090.220.13
EFAXSPDR MSCI EA20190222ETF26.372.462.462.460.000.00
EFCEllington Fi20190222A13.278.553.394.255.154.29
EFGiShares MSCI20190222ETF4.135.324.604.680.710.65
EFNLiShares MSCI20190222ETF43.5413.2913.8313.83-0.53-0.53
EFOProShares Ul20190222ETF84.2837.6027.1327.1310.4710.47
EFOIEnergy Focus20190222A488.16405.30333.29361.0872.0144.22
EFSCEnterprise F20190222A24.867.713.383.684.334.03
EFUProShares Tr20190222ETF38.672.542.542.540.000.00
EFViShares MSCI20190222ETF2.081.811.261.500.550.31
EFXEquifax, Inc20190222A6.142.760.771.151.991.61
EFZProShares Tr20190222ETF8.105.524.725.490.800.03
EGANeGain Corpor20190222A33.8922.496.879.0115.6213.48
EGBNEagle Bancor20190222A14.666.302.002.464.293.83
EGHT8x8, Inc. Co20190222A10.395.002.362.042.642.95
EGLEEagle Bulk S20190222A30.0926.6016.1111.3210.4915.28
EGOEldorado Gol20190222A25.0823.883.494.8020.4119.10
EGOVNIC Inc20190222A10.136.790.560.856.225.94
EGPEastGroup Pr20190222A14.366.523.954.592.571.92
EGPTVanEck Vecto20190222ETF187.4579.1883.1079.83-3.93-0.65
EGRXEagle Pharma20190222A29.0114.304.316.789.997.53
EGYVaalco Energ20190222A48.2633.6628.6027.025.056.63
EHCEncompass He20190222A9.943.971.681.952.292.02
EHTHeHealth, Inc20190222A37.8430.537.7012.6222.8317.91
EIDOiShares MSCI20190222ETF3.822.901.131.651.771.24
EIDXEidos Therap20190222A163.7863.3739.8942.6823.4920.70
EIGEmployers Ho20190222A19.2310.535.696.024.844.51
EIGIEndurance In20190222A22.4722.383.054.5319.3317.85
EIGREiger BioPha20190222A45.8225.44-7.44-0.9832.8826.42
EIRLiShares MSCI20190222ETF30.1420.2420.1520.150.090.09
EISiShares MSCI20190222ETF32.3417.2619.0818.65-1.83-1.40
EIXEdison Inter20190222A3.692.441.911.980.530.46
EKARIdeanomics N20190222ETF92.1181.1981.1981.190.000.00
EKSOEkso Bionics20190222A77.4651.1734.7336.6016.4414.57
ELThe Estee La20190222A3.742.961.601.921.361.04
ELANElanco Anima20190222A5.6914.875.905.448.979.43
ELDWisdomTree E20190222ETF24.7917.618.5910.409.027.21
ELFe.l.f. Beaut20190222A19.2216.556.786.809.779.76
ELGXEndologix In20190222A76.6582.8693.7589.70-10.89-6.84
ELLOEllomay Capi20190222A463.68443.6415.26235.30428.38208.34
ELMDElectromed,20190222A281.11244.34243.75243.750.580.58
ELOXEloxx Pharma20190222A174.6791.2067.9569.8723.2421.33
ELSEquity Lifes20190222A8.503.961.191.432.762.53
ELSEElectro-Sens20190222A257.32280.76238.77249.2841.9931.48
ELTKEltek Ltd20190222A655.49628.31628.31628.310.000.00
ELVTElevate Cred20190222A35.3248.2822.5531.2125.7317.07
ELYCallaway Gol20190222A7.655.761.562.224.203.54
EMAGVanEck Vecto20190222ETF95.6535.8035.8035.800.000.00
EMANeMagin Corpo20190222A198.77129.64104.96104.7624.6824.88
EMBiShares J.P.20190222ETF0.962.752.132.330.640.45
EMBHiShares Inte20190222ETF29.2523.2823.2823.280.000.00
EMCBWisdomTree E20190222ETF228.10140.60140.60140.60-0.01-0.01
EMCFEmclaire Fin20190222A554.9198.6854.1688.2244.5210.46
EMCGWisdomTree E20190222ETF37.4620.0219.3918.800.631.22
EMDVProShares MS20190222ETF20.3711.859.278.672.583.18
EMEEMCOR Group,20190222A7.784.111.372.002.742.11
EMFMGlobal X MSC20190222ETF49.4214.2713.2612.961.001.31
EMGFiShares Edge20190222ETF12.1313.1113.6612.93-0.550.18
EMHYiShares J.P.20190222ETF7.384.293.313.340.980.94
EMIFiShares Emer20190222ETF79.4928.9523.9126.255.042.70
EMIHXtrackers Em20190222ETF115.2895.2695.2695.260.000.00
EMKREmcore Corp20190222A43.9423.559.277.7214.2715.83
EMLEastern Comp20190222A280.46162.6997.9898.1264.7164.57
EMLCVanEck Vecto20190222ETF2.932.381.211.471.160.91
EMLPFirst Trust20190222ETF4.272.722.142.100.580.62
EMMFWisdomTree E20190222ETF47.9919.9318.0819.931.850.00
EMMSEmmis Commun20190222A292.4285.9658.8258.8227.1427.14
EMNEastman Chem20190222A5.614.812.101.582.713.23
EMPEntergy Miss20190222A41.3430.8830.1730.170.710.71
EMQQEMQQ The Eme20190222ETF13.598.146.096.722.061.42
EMREmerson Elec20190222A1.721.520.240.421.281.10
EMSGXtrackers MS20190222ETF47.70
EMSHProShares Sh20190222ETF9.0522.097.3422.0914.750.00
EMTLSPDR DoubleL20190222ETF33.4517.7417.5717.570.170.17
EMTYProShares De20190222ETF10.8810.8910.4610.460.430.43
EMXEMX Royalty20190222A94.47103.7385.1385.1318.6018.60
EMXCiShares MSCI20190222ETF16.8425.4918.1718.237.327.26
ENBEnbridge, In20190222A2.722.681.701.610.981.07
ENBLENABLE MIDST20190222A16.9715.3711.0111.384.363.99
ENDPEndo Interna20190222A10.1110.945.005.275.945.68
ENFRAlerian Ener20190222ETF42.5716.6014.8214.821.771.77
ENGENGlobal Cor20190222A1062.09993.891058.011058.01-64.12-64.12
ENLCENLINK MIDST20190222A9.068.004.584.743.423.26
ENOBEnochian Bio20190222A129.81119.57-6.30-5.54125.87125.11
ENORiShares MSCI20190222ETF8.7917.1515.3415.601.811.55
ENPHEnphase Ener20190222A13.8511.182.743.898.447.29
ENREnergizer Ho20190222A8.334.051.691.642.362.41
ENSEnerSys, Inc20190222A13.113.920.190.683.733.24
ENSGThe Ensign G20190222A15.777.012.953.574.073.44
ENSVEnservco Cor20190222A316.40284.75288.68283.92-3.930.83
ENTGlobal Eagle20190222A54.2439.5919.3921.0120.1918.57
ENTAEnanta Pharm20190222A50.7619.797.548.3612.2611.43
ENTGEntegris Inc20190222A4.734.28-0.090.214.374.07
ENTRERShares Ent20190222ETF25.679.7611.149.76-1.380.00
ENTXEntera Bio L20190222A905.07735.82721.29739.3314.54-3.51
ENVENVESTNET, I20190222A40.8335.5429.7629.705.785.84
ENVAEnova Intern20190222A17.918.752.833.565.925.18
ENZEnzo Biochem20190222A56.1424.3422.6423.511.710.83
ENZLiShares Trus20190222ETF28.2216.0315.0715.280.960.74
EOGEOG Resource20190222A3.021.830.180.261.651.57
EOLSEvolus, Inc.20190222A51.1228.2018.5419.259.678.96
EPAMEPAM SYSTEMS20190222A14.526.711.791.584.915.13
EPAYBottomline T20190222A16.807.773.874.443.903.33
EPCEdgewell Per20190222A9.054.120.491.253.632.87
EPDEnterprise P20190222A3.603.680.891.282.802.40
EPHEiShares MSCI20190222ETF7.4614.304.064.1210.2310.17
EPIWisdomTree I20190222ETF4.223.791.611.612.172.18
EPIXESSA Pharma20190222A286.1598.5998.2598.760.33-0.17
EPMEvolution Pe20190222A30.2824.5722.8521.431.723.14
EPOLiShares MSCI20190222ETF4.514.242.272.811.991.45
EPPiShares MSCI20190222ETF3.642.121.431.340.690.78
EPREPR Properti20190222A9.274.601.902.332.692.26
EPRFInnovator S&20190222ETF17.06161.89161.89161.890.000.00
EPRTEssential Pr20190222A26.468.145.785.502.362.64
EPSWisdomTree U20190222ETF17.4414.4813.8213.850.660.63
EPSNEpsilon Ener20190222A2473.06589.55221.81297.05367.74292.50
EPUiShares MSCI20190222ETF13.0715.4513.8713.261.582.19
EPVProShares Ul20190222ETF14.1619.8317.5718.032.261.80
EPZMEpizyme, Inc20190222A22.7817.699.149.418.558.29
EQEquillium, I20190222A290.2681.9367.0573.7214.888.21
EQALInvesco Russ20190222ETF9.525.603.383.972.211.62
EQBKEquity Bancs20190222A35.6422.764.265.3618.5117.40
EQCEquity Commo20190222A6.524.581.301.673.282.91
EQHEquitable Ho20190222A6.5413.8210.0210.233.803.62
EQIXEquinix, Inc20190222A8.623.991.501.922.502.08
EQLALPS Equal S20190222ETF9.377.426.696.960.730.46
EQMEQM Midstrea20190222A13.666.582.072.904.513.67
EQREquity Resid20190222A3.182.14-0.25-0.062.382.20
EQRRProShares Eq20190222ETF34.2318.510.000.0018.5118.51
EQSEquus Total20190222A482.36421.91422.02421.91-0.100.00
EQTEQT CORP20190222A5.606.000.341.355.664.65
EQWLInvesco S&P20190222ETF29.1629.1421.8521.367.297.78
ERAERA GROUP IN20190222A55.1125.4010.6213.5614.7811.84
ERFEnerplus Cor20190222A12.1113.765.567.278.206.50
ERIEldorado Res20190222A11.4317.816.349.1511.478.66
ERIEErie Indemni20190222A88.6345.7128.6233.3117.0912.40
ERIIEnergy Recov20190222A23.1821.8817.3117.754.574.13
ERMEquityCompas20190222ETF32.1334.5834.5834.580.000.00
EROSEROS INTERNA20190222A25.2914.052.225.3211.838.74
ERSXERShares Non20190222ETF114.79
ERUSiShares MSCI20190222ETF4.5410.970.609.9910.380.99
ERXDirexion Dai20190222ETF4.554.03-0.440.694.473.34
ERYDirexion Dai20190222ETF8.757.68-6.13-2.4313.8110.11
ESEversource E20190222A2.691.470.020.511.450.96
ESBKElmira Savin20190222A251.27160.7811.3711.37149.41149.41
ESCAEscalade Inc20190222A112.8647.7011.4711.5236.2336.18
ESEESCO Technol20190222A28.0310.664.985.305.685.36
ESEAEuroseas Ltd20190222A170.34152.04114.45125.7237.5926.32
ESGFlexShares T20190222ETF5.7336.2239.3539.65-3.13-3.43
ESGDiShares Trus20190222ETF7.814.862.434.332.430.54
ESGEiShares, Inc20190222ETF19.8923.4623.1223.120.340.33
ESGGFlexShares S20190222ETF37.6918.9318.9318.930.000.00
ESGNColumbia Sus20190222ETF94.8689.3088.2488.921.060.39
ESGREnstar Group20190222A65.6519.865.9411.1413.928.72
ESGSColumbia Sus20190222ETF44.97176.49186.03176.49-9.540.00
ESGUiShares Trus20190222ETF7.195.345.094.900.250.44
ESGVVanguard ESG20190222ETF5.6526.1112.6512.5313.4513.58
ESIElement Solu20190222A9.967.172.633.504.533.66
ESLTElbit System20190222A38.5420.2114.8815.225.324.99
ESMLiShares ESG20190222ETF13.7341.2941.0443.530.260.55
ESNTEssent Group20190222A8.804.701.261.223.443.47
ESPEspey Mfg. &20190222A147.3086.2578.7678.767.497.49
ESPOVanEck Vecto20190222ETF14.127.171.071.096.106.08
ESPREsperion The20190222A30.9826.426.818.7519.6117.67
ESQEsquire Fina20190222A530.05215.86215.83215.830.020.03
ESRTEMPIRE STATE20190222A6.8716.902.023.0714.8913.90
ESSEssex Proper20190222A9.373.860.881.272.982.59
ESSAESSA Bancorp20190222A117.11107.5986.8576.5720.7431.02
ESTAEstablishmen20190222A76.4471.4653.5353.8117.9317.65
ESTCElastic N.V.20190222A29.2913.038.979.044.053.98
ESTEEarthstone E20190222A36.2023.715.896.1917.8217.52
ESXBCommunity Ba20190222A84.4465.7442.2743.3423.4622.40
ETEnergy Trans20190222A6.505.353.003.372.351.98
ETFCE*Trade Fina20190222A2.704.840.610.974.243.87
ETHEthan Allen20190222A15.568.442.233.016.215.43
ETHOETF Managers20190222ETF32.3659.8950.3158.559.581.34
ETMEntercom Com20190222A15.779.80-1.82-0.6411.6210.43
ETNEaton Corpor20190222A1.841.700.750.880.950.82
ETONEton Pharmac20190222A151.81113.94109.79110.614.153.33
ETREntergy Corp20190222A3.172.030.731.081.290.95
ETRNEquitrans Mi20190222A8.276.751.541.335.215.42
ETSYEtsy, Inc.20190222A6.875.181.341.503.843.68
ETTXEntasis Ther20190222A571.54269.32218.82218.8250.5050.50
EUDGWisdomTree E20190222ETF61.1825.0925.0925.090.000.00
EUDVProShares MS20190222ETF79.5144.6046.0046.00-1.39-1.39
EUFNiShares MSCI20190222ETF5.573.302.182.181.121.12
EUMProShares Tr20190222ETF5.414.971.081.203.903.77
EUMViShares Edge20190222ETF15.3728.3625.8526.002.512.36
EURLDirexion Dai20190222ETF11.367.307.437.81-0.13-0.51
EURNEURONAV NV20190222A15.2010.374.374.436.005.95
EURZXtrackers Eu20190222ETF95.4040.7140.8640.86-0.15-0.15
EUSAiShares MSCI20190222ETF7.143.603.063.190.540.41
EUSCWisdomTree E20190222ETF16.578.478.388.380.080.08
EVEaton Vance20190222A4.602.391.161.361.231.03
EVAEnviva Partn20190222A41.4724.1611.2516.0212.918.14
EVBGEverbridge,20190222A18.9311.334.275.267.066.07
EVBNEvans Bancor20190222A537.29147.2826.2529.89121.03117.39
EVCEntravision20190222A28.3920.8910.5311.1510.379.74
EVEREverQuote, I20190222A243.67146.1510.158.30136.00137.85
EVFMEvofem Biosc20190222A182.9052.5052.8951.66-0.390.84
EVGNEVOGENE LTD.20190222A720.0880.4180.4180.410.000.00
EVHEvolent Heal20190222A15.3510.675.667.155.013.53
EVIEVI Industri20190222A115.7196.3518.2055.9678.1640.39
EVKEver-Glory I20190222A500.72228.8249.1449.14179.68179.68
EVLOEvelo Biosci20190222A350.36140.53136.70135.283.835.25
EVOKEvoke Pharma20190222A204.98109.68117.40117.22-7.72-7.54
EVOLEvolving Sys20190222A358.56153.7792.99121.6160.7932.16
EVOPEVO Payments20190222A37.2416.5414.7014.311.832.22
EVREvercore Inc20190222A13.966.882.211.984.664.89
EVRGEvergy, Inc.20190222A8.394.773.093.431.681.34
EVRIEveri Holdin20190222A14.9811.615.105.996.515.62
EVTCEVERTEC, INC20190222A6.883.81-0.630.294.443.52
EVXVanEck Vecto20190222ETF22.3421.6221.1021.430.520.19
EWEdwards Life20190222A6.133.111.051.322.061.79
EWAiShares MSCI20190222ETF4.704.112.092.412.021.69
EWBCEast-West Ba20190222A7.6120.47-1.54-1.3522.0121.83
EWCiShares MSCI20190222ETF3.633.251.441.631.811.62
EWCOInvesco Exch20190222ETF26.948.7124.6223.17-15.91-14.46
EWDiShares MSCI20190222ETF3.342.841.741.881.100.96
EWGiShares MSCI20190222ETF3.703.401.191.592.211.80
EWGSiShares MSCI20190222ETF37.9414.7314.7314.730.000.00
EWHiShares MSCI20190222ETF3.853.241.601.811.641.43
EWIiShares MSCI20190222ETF3.803.552.592.780.960.78
EWJiShares MSCI20190222ETF1.831.640.660.750.990.89
EWKiShares MSCI20190222ETF17.225.353.214.582.140.76
EWLiShares MSCI20190222ETF2.912.191.211.210.980.98
EWMiShares MSCI20190222ETF3.234.791.183.333.691.54
EWMCInvesco S&P20190222ETF24.7811.4510.3110.821.140.63
EWNiShares MSCI20190222ETF3.513.852.843.011.010.85
EWOiShares MSCI20190222ETF31.5011.4011.5611.56-0.16-0.16
EWPiShares MSCI20190222ETF3.525.965.125.200.900.82
EWQiShares MSCI20190222ETF3.463.061.832.041.241.03
EWREInvesco S&P20190222ETF19.9717.3317.4316.84-0.100.49
EWSiShares MSCI20190222ETF4.293.451.701.731.741.72
EWSCInvesco S&P20190222ETF33.0932.9028.1130.944.791.95
EWTiShares MSCI20190222ETF2.972.130.921.151.210.98
EWUiShares MSCI20190222ETF3.082.730.660.952.081.78
EWUSiShares MSCI20190222ETF36.30130.38130.52130.38-0.140.00
EWVProShares Tr20190222ETF69.9382.6778.0880.124.602.55
EWWiShares MSCI20190222ETF2.293.091.441.541.661.55
EWXSPDR S&P Eme20190222ETF10.078.885.957.272.941.61
EWYiShares MSCI20190222ETF1.561.430.520.780.910.65
EWZiShares MSCI20190222ETF2.272.130.260.171.871.96
EWZSiShares MSCI20190222ETF34.4220.405.5211.1214.899.28
EXASExact Scienc20190222A18.5714.304.395.919.928.40
EXCExelon Corpo20190222A2.125.071.601.663.473.41
EXELExelixis Inc20190222A5.307.852.442.205.415.65
EXFOEXFO INC.20190222A102.5883.0581.9581.951.101.10
EXIiShares Glob20190222ETF33.6522.5823.0022.99-0.42-0.41
EXKEndeavour Si20190222A39.1632.5813.3916.2719.1616.27
EXLSExlService H20190222A26.517.955.065.632.892.32
EXPEagle Materi20190222A8.632.770.991.231.781.54
EXPDExpeditors I20190222A3.9310.892.802.208.098.70
EXPEExpedia Grou20190222A4.824.552.502.522.052.04
EXPIeXp World Ho20190222A54.2326.8311.7916.8315.0410.00
EXPOExponent Inc20190222A16.9212.018.098.533.923.48
EXPRExpress, Inc20190222A19.8116.174.624.9811.5511.18
EXRExtra Space20190222A5.506.484.294.132.192.36
EXTNExterran Cor20190222A30.249.340.793.988.565.36
EXTRExtreme Netw20190222A12.2814.445.345.559.128.92
EYENational Vis20190222A18.507.434.064.513.372.92
EYEGEyegate Phar20190222A335.52251.59195.46199.6056.1351.99
EYENEyenovia, In20190222A226.27174.92175.07153.61-0.1521.31
EYESSecond Sight20190222A93.5783.9578.1478.385.815.57
EYLDCambria Emer20190222ETF43.7945.5749.0847.99-3.52-2.42
EYPTEyePoint Pha20190222A76.9451.3215.3418.8435.9832.48
EZAiShares MSCI20190222ETF8.123.843.032.950.810.90
EZJProShares Ul20190222ETF172.03
EZMWisdomTree U20190222ETF6.124.103.013.021.081.08
EZPWEzcorp Inc20190222A18.8125.526.396.7419.1318.78
EZUiShare MSCI20190222ETF2.622.451.501.820.960.63
FFord Motor C20190222A11.5610.316.167.104.143.19
FAARFirst Trust20190222ETF31.3321.5521.4321.550.130.00
FABFirst Trust20190222ETF30.7431.5131.5331.79-0.02-0.28
FADFirst Trust20190222ETF32.2422.0815.6715.736.416.35
FAFFirst Americ20190222A6.192.831.481.661.351.18
FALNiShares Fall20190222ETF14.288.218.058.050.160.16
FAMIFarmmi, Inc.20190222A247.89147.87149.69152.62-1.81-4.74
FANFirst Trust20190222ETF12.485.475.384.880.080.59
FANGDiamondback20190222A6.714.702.582.592.122.11
FARMFarmer Bros20190222A46.0426.635.485.5321.1521.11
FAROFaro Technol20190222A42.9124.675.727.6318.9517.04
FASDirexion Dai20190222ETF4.982.780.890.611.892.17
FASTFastenal Co20190222A2.475.100.94-0.294.175.39
FATFAT Brands I20190222A368.19150.61150.53150.530.080.08
FATEFate Therape20190222A34.7614.283.316.0410.978.24
FAUSFirst Trust20190222ETF50.81
FAZDirexion Dai20190222ETF10.6211.966.216.965.755.00
FBFacebook, In20190222A1.401.240.770.320.470.92
FBCFlagstar Ban20190222A10.574.952.272.432.682.53
FBGXUBS AG FI En20190222ETN71.9632.5119.9523.9912.448.52
FBHSFORTUNE BRAN20190222A3.991.710.690.651.031.07
FBIOFortress Bio20190222A70.4147.9033.8425.2214.0622.68
FBIZFirst Busine20190222A204.30144.60146.97148.56-2.37-3.96
FBKFB Financial20190222A27.0923.3813.0313.3210.3510.06
FBMFoundation B20190222A47.8826.6518.4119.898.246.76
FBMSFirst Bancsh20190222A148.68134.0194.48119.4939.5314.52
FBNCFirst Bancor20190222A24.0010.573.854.076.726.51
FBNDFidelity Tot20190222ETF6.804.184.154.100.030.08
FBPFirst BanCor20190222A9.294.662.502.752.151.89
FBSSFauquier Ban20190222A460.36518.68518.68518.680.000.00
FBTFirst Trust20190222ETF8.384.794.315.080.48-0.29
FBZFirst Trust20190222ETF59.2442.6342.8241.72-0.200.91
FCFranklin Cov20190222A88.0669.4435.4745.3933.9724.05
FCAFirst Trust20190222ETF85.1421.0514.7520.756.300.30
FCALFirst Trust20190222ETF33.4617.4115.6515.651.771.77
FCANFirst Trust20190222ETF18.1610.81-1.293.2012.117.61
FCAPFirst Capita20190222A361.13216.92188.54211.9628.384.97
FCAUFIAT CHRYSLE20190222A6.735.930.941.854.984.06
FCBCFirst Commun20190222A50.5838.6122.8133.5315.815.08
FCBPFirst Choice20190222A190.80172.69148.17149.5724.5223.11
FCCOFirst Commun20190222A384.44416.76430.61429.21-13.85-12.45
FCCY1st Constitu20190222A244.58127.67104.34113.5823.3214.08
FCEFFirst Trust20190222ETF47.6117.6817.6817.680.000.00
FCELFuelCell Ene20190222A14.5429.5612.7623.6616.815.94
FCFFirst Common20190222A8.186.653.584.553.062.10
FCFSFirstCash, I20190222A22.4110.111.794.928.335.20
FCGFirst Trust20190222ETF6.435.632.312.083.333.56
FCNFTI Consulti20190222A14.854.760.581.184.193.61
FCNCAFirst Citize20190222A47.6221.3111.1312.0910.189.22
FCOMFidelity MSC20190222ETF8.274.504.044.150.460.36
FCORFidelity Cor20190222ETF7.9310.483.203.477.287.01
FCPTFour Corners20190222A13.027.892.162.425.735.47
FCTRFirst Trust20190222ETF22.9810.5810.5810.580.000.00
FCVTFirst Trust20190222ETF11.083.393.313.110.080.28
FCXFreeport-McM20190222A7.566.153.373.662.782.49
FDBCFidelity D &20190222A399.59234.40234.39234.360.010.05
FDDFirst Trust20190222ETF8.237.223.985.253.241.97
FDEFFirst Defian20190222A36.8912.639.288.103.354.53
FDHYFidelity Hig20190222ETF15.8119.2223.960.18-4.7319.04
FDISFidelity MSC20190222ETF4.553.22-1.44-1.284.664.50
FDIVFirst Trust20190222ETF23.8614.5614.5614.560.000.00
FDLFirst Trust20190222ETF3.452.191.051.171.131.02
FDLOFidelity Low20190222ETF10.898.588.358.370.230.22
FDMFirst Trust20190222ETF10.185.475.285.390.190.08
FDMOFidelity Mom20190222ETF15.486.74-0.231.616.975.13
FDNFirst Trust20190222ETF2.481.830.770.611.051.22
FDNIFirst Trust20190222ETF91.8154.44-103.611.74158.0552.71
FDPFresh Del Mo20190222A21.1110.962.983.747.977.21
FDRRFidelity Div20190222ETF13.268.134.704.533.443.60
FDSFactset Rese20190222A15.545.262.742.922.522.35
FDTFirst Trust20190222ETF11.734.824.904.55-0.080.27
FDTSFirst Trust20190222ETF81.9219.9019.9019.900.000.00
FDUSFidus Invest20190222A18.4915.423.984.5111.4410.91
FDVVFidelity Hig20190222ETF16.679.849.549.060.300.78
FDXFedEx Corpor20190222A4.712.990.881.152.111.84
FEFirstEnergy20190222A2.592.310.080.682.231.63
FEIMFrequency El20190222A558.00418.58418.58418.580.000.00
FELEFranklin Ele20190222A20.6010.851.332.439.538.42
FEMFirst Trust20190222ETF11.5116.0011.0914.824.911.18
FEMBFirst Trust20190222ETF37.8629.4527.8429.391.610.05
FEMSFirst Trust20190222ETF49.7712.6711.3710.951.291.72
FENCFennec Pharm20190222A160.7786.9841.7848.2745.2038.71
FENYFidelity MSC20190222ETF5.996.894.045.282.851.61
FEPFirst Trust20190222ETF9.329.068.718.830.350.23
FETFORUM ENERGY20190222A16.9013.515.085.338.388.12
FEULCredit Suiss20190222ETN85.0959.4659.4659.460.000.00
FEUZFirst Trust20190222ETF93.6359.2455.5155.643.733.60
FEXFirst Trust20190222ETF4.192.772.212.350.560.42
FEYEFireEye, Inc20190222A6.044.920.290.674.634.25
FEZSPDR EURO ST20190222ETF2.772.471.191.411.281.06
FFFuture Fuel20190222A20.6411.981.133.1810.858.80
FFBCFirst Financ20190222A14.037.025.685.571.341.45
FFBWFFBW, Inc. C20190222A288.14231.22231.22231.220.000.00
FFEUBarclays ETN20190222ETN54.8147.6346.7146.820.920.81
FFGFBL Financia20190222A103.9443.6829.7432.3213.9411.36
FFHGFormula Foli20190222ETF31.5314.4014.1814.160.220.24
FFHLFuwei Films20190222A400.00182.4499.24180.4083.202.04
FFICFlushing Fin20190222A34.2825.248.438.3316.8116.90
FFINFirst Financ20190222A15.355.401.472.033.933.37
FFIUUVA Unconstr20190222ETF14.8527.9127.9127.910.000.00
FFIVF5 Networks20190222A6.774.031.441.672.582.36
FFNWFirst Financ20190222A106.0844.9437.0039.117.955.83
FFRFirst Trust20190222ETF36.0059.8918.9225.2240.9734.67
FFSGFormulaFolio20190222ETF42.0721.6921.6221.620.070.07
FFTGFormulaFolio20190222ETF43.9417.9113.9711.903.956.01
FFTIFormulaFolio20190222ETF31.934.904.904.900.000.00
FFTYInnovator IB20190222ETF5.573.802.442.771.351.03
FFWMFirst Founda20190222A16.959.462.202.167.267.30
FGFGL Holdings20190222A13.3810.682.243.668.447.03
FGBIFIRST GUARAN20190222A274.33106.4395.8695.8610.5710.57
FGDFirst Trust20190222ETF12.357.335.395.511.951.82
FGENFibroGen, In20190222A15.6710.951.593.609.377.35
FGMFirst Trust20190222ETF73.5248.4247.3247.321.101.10
FHBFirst Hawaii20190222A5.0312.02-2.931.5514.9510.47
FHKFirst Trust20190222ETF78.0975.7862.1162.1113.6713.67
FHLCFidelity MSC20190222ETF4.578.252.614.645.643.61
FHNFirst Horizo20190222A6.493.962.061.891.912.07
FIFRANKS INTER20190222A17.6510.001.962.658.047.35
FIBKFirst Inters20190222A13.348.873.233.925.634.94
FIBRiShares Edge20190222ETF18.9416.0216.0216.020.000.00
FICOFair Isaac C20190222A16.367.662.442.825.224.83
FIDFirst Trust20190222ETF159.66137.66135.82135.821.841.84
FIDIFidelity Int20190222ETF51.9534.7433.4333.431.311.31
FIDUFidelity MSC20190222ETF5.063.613.113.090.500.53
FIEEFI Enhanced20190222ETN111.5874.4882.8973.99-8.420.49
FIHDUBS AG FI En20190222ETN86.3435.4019.3727.0016.038.40
FILLiShares MSCI20190222ETF35.8214.6015.3114.77-0.71-0.17
FINXGlobal X Fun20190222ETF16.718.145.496.942.651.21
FISFidelity Nat20190222A2.571.31-0.30-0.191.621.50
FISIFinancial In20190222A75.0222.5017.5918.074.914.43
FISVFiserv Inc20190222A2.052.390.921.101.461.28
FITFitbit, Inc.20190222A15.1213.88-0.072.3313.9511.55
FITBFifth Third20190222A3.643.771.791.741.982.03
FIVAFidelity Int20190222ETF76.8222.1822.2322.19-0.05-0.02
FIVEFive Below,20190222A10.426.402.533.323.873.08
FIVNFIVE9, INC.20190222A15.4412.226.348.675.883.55
FIWFirst Trust20190222ETF14.605.574.194.131.381.45
FIXComfort Syst20190222A20.058.992.653.426.345.57
FIXDFirst Trust20190222ETF10.626.966.706.690.270.28
FIXXHomology Med20190222A164.8262.9245.3146.9517.6215.97
FIYYBarclays ETN20190222ETN49.6232.4331.3331.761.100.67
FIZZNational Bev20190222A16.6713.564.685.908.887.65
FJPFirst Trust20190222ETF44.4919.5420.1920.25-0.64-0.71
FKOFirst Trust20190222ETF116.8010.4010.4010.400.000.00
FKUFirst Trust20190222ETF42.0223.7923.7423.730.050.07
FLFoot Locker,20190222A3.642.351.181.251.161.10
FLAGFLAG-Forensi20190222ETF60.7922.036.417.1315.6214.89
FLAUFranklin FTS20190222ETF16.336.396.396.390.000.00
FLAXFranklin FTS20190222ETF24.9615.7315.7315.730.000.00
FLBLFranklin Lib20190222ETF29.9959.8359.8359.830.000.00
FLBRFranklin FTS20190222ETF33.5017.9417.9417.940.000.00
FLCHFranklin FTS20190222ETF17.3721.2618.4117.542.853.72
FLCOFranklin Lib20190222ETF27.5022.7722.7722.770.000.00
FLDMFluidigm Cor20190222A12.898.092.993.715.104.38
FLDRFidelity Low20190222ETF4.755.465.415.410.050.05
FLEEFranklin FTS20190222ETF12.274.114.114.110.000.00
FLEHFranklin FTS20190222ETF36.16
FLEXFlex Ltd. Or20190222A9.579.591.731.707.867.90
FLFRFranklin FTS20190222ETF14.6012.6912.6912.690.000.00
FLGBFranklin FTS20190222ETF15.8614.5714.5714.570.000.00
FLGECredit Suiss20190222ETN34.1517.7515.4314.342.323.42
FLGRFranklin FTS20190222ETF15.6012.9514.3814.38-1.43-1.43
FLGTFulgent Gene20190222A624.57466.19448.38453.3417.8112.85
FLHKFranklin FTS20190222ETF28.4421.9222.2321.92-0.310.00
FLHYFranklin Lib20190222ETF36.1412.6112.6112.610.000.00
FLIAFranklin Lib20190222ETF39.2222.0722.0722.070.000.00
FLICFirst of Lon20190222A21.4310.124.295.515.834.61
FLINFranklin FTS20190222ETF45.7638.8713.3638.7025.520.17
FLIRFlir Systems20190222A5.2613.86-0.69-0.5014.5614.36
FLIYFranklin FTS20190222ETF15.5812.2512.5512.55-0.30-0.30
FLJHFranklin FTS20190222ETF45.610.500.500.500.000.00
FLJPFranklin FTS20190222ETF12.417.807.217.360.590.44
FLKRFranklin FTS20190222ETF30.54104.34105.76103.19-1.431.15
FLLFull House R20190222A139.8587.6984.6784.673.033.03
FLLAFranklin FTS20190222ETF135.88100.06100.06100.060.000.00
FLLVFranklin Lib20190222ETF13.453.04-36.56-36.5639.6139.61
FLMFirst Trust20190222ETF42.0836.8536.8536.850.000.00
FLMBFranklin Lib20190222ETF37.9940.3340.3340.330.000.00
FLMIFranklin Lib20190222ETF48.7119.8019.8019.800.000.00
FLMNFalcon Miner20190222A54.0245.1918.3628.6726.8216.52
FLMXFranklin FTS20190222ETF39.7822.4622.4722.47-0.01-0.01
FLNFirst Trust20190222ETF57.0044.2644.2644.260.000.00
FLNTFluent, Inc.20190222A37.8532.263.546.0728.7226.18
FLOFlowers Food20190222A5.284.441.631.992.802.45
FLOTiShares Floa20190222ETF1.971.321.421.42-0.10-0.11
FLOWSPX FLOW, In20190222A21.8917.503.282.8214.2214.68
FLQDFranklin Lib20190222ETF16.8135.6881.9781.97-46.29-46.29
FLQEFranklin Lib20190222ETF25.4626.0424.9225.621.120.42
FLQGFranklin Lib20190222ETF52.1611.4211.4211.420.000.00
FLQHFranklin Lib20190222ETF27.0629.9029.9029.900.000.00
FLQLFranklin Lib20190222ETF8.9531.7531.7531.750.000.00
FLQMFranklin Lib20190222ETF25.3528.9920.6327.328.361.67
FLQSFranklin Lib20190222ETF13.456.375.805.850.560.51
FLRFluor Corpor20190222A5.464.230.691.583.542.65
FLRNSPDR Bloombe20190222ETF3.289.849.639.630.210.21
FLRTPacific Glob20190222ETF115.45521.83174.44455.03347.3966.80
FLRUFranklin FTS20190222ETF75.31100.3397.18100.333.150.00
FLSFlowserve Co20190222A4.433.45-0.21-0.063.663.51
FLSAFranklin FTS20190222ETF89.14102.59102.59102.590.000.00
FLSWFranklin FTS20190222ETF129.5986.1086.1086.100.000.00
FLTFleetCor Tec20190222A6.982.500.841.081.661.42
FLTBFidelity Lim20190222ETF15.764.254.044.250.200.00
FLTRVanEck Vecto20190222ETF4.154.203.443.440.760.76
FLTWFranklin FTS20190222ETF48.9520.0114.8214.825.195.19
FLWS1-800-FLOWER20190222A19.3416.351.562.1514.7914.20
FLXNFlexion Ther20190222A28.5622.163.603.2118.5618.96
FLXSFlexsteel In20190222A107.0190.4485.1288.225.322.22
FLZAFranklin FTS20190222ETF31.9821.5422.1421.54-0.600.00
FMiShares MSCI20190222ETF14.117.484.025.863.471.62
FMAOFarmers & Me20190222A111.03107.6375.3872.7932.2534.84
FMATFidelity MSC20190222ETF6.2017.462.543.7514.9113.70
FMBFirst Trust20190222ETF12.845.525.305.400.220.12
FMBHFirst Mid Ba20190222A151.6482.5782.5782.600.00-0.03
FMBIFirst Midwes20190222A7.5911.202.442.468.758.74
FMCFMC Corporat20190222A5.394.220.370.643.853.57
FMCIForum Merger20190222A53.8457.8457.2257.270.630.57
FMFFirst Trust20190222ETF57.6250.8550.8550.850.000.00
FMHIFirst Trust20190222ETF33.0320.3720.3720.370.000.00
FMKFirst Trust20190222ETF26.948.833.693.805.135.03
FMNBFarmers Nati20190222A46.8834.3528.0328.236.326.12
FNFabrinet20190222A13.426.120.190.995.925.12
FNBF.N.B. Corp20190222A8.528.042.695.475.352.57
FNCBFNCB Bancorp20190222A113.0067.0966.0366.031.061.06
FNCLFidelity MSC20190222ETF4.245.851.730.504.125.37
FNDFloor & Deco20190222A12.077.893.733.984.163.92
FNDASchwab Funda20190222ETF5.502.751.942.020.810.72
FNDBSchwab Funda20190222ETF12.539.728.359.401.370.32
FNDCSchwab Funda20190222ETF13.095.435.305.330.130.10
FNDESchwab Funda20190222ETF5.253.713.503.480.220.23
FNDFSchwab Funda20190222ETF4.813.653.693.91-0.05-0.26
FNDXSchwab Funda20190222ETF4.342.612.382.510.220.10
FNFFidelity Nat20190222A3.483.081.421.721.661.36
FNGDMicroSectors20190222ETN22.9915.1611.6111.873.553.29
FNGUMicroSectors20190222ETN12.989.219.808.05-0.601.15
FNHCFedNat Holdi20190222A51.5835.0218.0620.2316.9614.79
FNIFirst Trust20190222ETF11.2610.6911.1311.03-0.44-0.34
FNJNFinjan Holdi20190222A76.5166.3751.0952.4515.2813.92
FNKFirst Trust20190222ETF44.6928.1926.1726.202.021.99
FNKOFunko, Inc.20190222A16.9610.292.993.417.306.88
FNLCFirst Bancor20190222A111.5866.4555.3355.5111.1210.94
FNVFranco-Nevad20190222A4.893.090.580.712.512.38
FNWBFirst Northw20190222A148.6463.1756.0856.217.096.96
FNXFirst Trust20190222ETF9.546.436.036.180.410.25
FNYFirst Trust20190222ETF37.0722.8119.8220.243.002.58
FOCSFocus Financ20190222A70.4437.3314.9119.6622.4217.67
FOEFerro Corpor20190222A11.876.801.631.955.174.85
FOLDAmicus Thera20190222A10.228.960.370.648.598.32
FONRFonar Corpor20190222A99.3958.8637.5240.8121.3418.05
FORForestar Gro20190222A47.8416.453.485.9212.9810.53
FORDForward Indu20190222A211.70171.44145.16145.1626.2826.28
FORKFuling Globa20190222A255.80101.0278.3285.7022.7115.32
FORMFormFactor I20190222A13.7510.375.626.944.753.43
FORRForrester Re20190222A56.1832.2510.1014.3122.1517.94
FOSLFossil Group20190222A10.619.141.763.957.385.19
FOXFox Corporat20190222A1.992.371.301.511.070.87
FOXAFox Corporat20190222A1.994.384.004.010.390.38
FOXFFox Factory20190222A28.7212.8910.5011.002.391.89
FPAFirst Trust20190222ETF153.40105.0092.7996.8612.218.14
FPACFar Point Ac20190222A48.9927.59-44.99-44.9972.5772.57
FPAYFlexShopper,20190222A112.69115.3669.9273.0145.4442.35
FPEFirst Trust20190222ETF5.533.963.733.750.230.21
FPEIFirst Trust20190222ETF21.906.336.866.86-0.53-0.53
FPHFive Point H20190222A28.7615.575.525.4310.0510.14
FPIFarmland Par20190222A30.9919.349.8712.809.476.54
FPRXFive Prime T20190222A32.2720.5811.817.628.7712.96
FPXFirst Trust20190222ETF4.425.711.40-1.554.317.25
FPXEFirst Trust20190222ETF20.14
FPXIFirst Trust20190222ETF68.1169.8169.8169.810.000.00
FQALFidelity Qua20190222ETF13.3113.9813.6413.630.340.34
FRFirst Indust20190222A4.873.100.681.032.422.07
FRAKVanEck Vecto20190222ETF39.0821.3333.6331.70-12.30-10.37
FRANFrancesca''s20190222A83.4963.7855.0354.538.759.25
FRBAFirst Bank20190222A42.2752.5517.8317.8934.7334.66
FRBKRepublic Fir20190222A30.8657.3249.1949.278.138.04
FRCFirst Republ20190222A4.592.721.041.101.691.63
FRDFriedman Ind20190222A71.60170.48168.10168.952.371.53
FRELFidelity MSC20190222ETF5.844.624.044.260.580.36
FRGIFiesta Resta20190222A25.7416.416.608.189.818.23
FRIFirst Trust20190222ETF5.784.432.432.562.001.87
FRLGLarge Cap Gr20190222ETN54.0038.4721.2137.8717.260.60
FRMEFirst Mercha20190222A13.4713.652.693.8010.969.85
FROFrontline Lt20190222A16.6816.634.094.0312.5412.60
FRPHFRP Holdings20190222A158.9669.4137.0842.1532.3327.26
FRPTFreshpet, In20190222A32.7015.75-1.710.0017.4615.75
FRTFederal Real20190222A7.673.230.160.433.072.80
FRTAForterra, In20190222A52.8835.7633.7633.552.002.21
FSBFranklin Fin20190222A21.779.798.508.391.301.41
FSBCFSB Bancorp,20190222A231.2497.9845.3481.0952.6416.89
FSBWFS Bancorp,20190222A95.9358.0649.3354.408.733.66
FSCTForeScout Te20190222A18.3822.6510.6712.8611.989.81
FSFGFirst Saving20190222A353.8497.03113.1897.03-16.150.00
FSIFlexible Sol20190222A365.90229.95229.95229.950.000.00
FSKFS KKR Capit20190222A15.5413.0910.5411.582.541.49
FSLRFirst Solar,20190222A9.049.17-5.230.1714.409.00
FSMFORTUNA Silv20190222A25.9723.9713.3213.4710.6410.50
FSMBFirst Trust20190222ETF23.1218.2218.2218.220.000.00
FSPFranklin Str20190222A20.9124.4411.1013.0513.3411.39
FSSFederal Sign20190222A12.025.151.722.283.422.87
FSTAFidelity MSC20190222ETF3.963.161.360.971.812.20
FSTRFoster (Lb)20190222A87.5461.6933.8932.2327.8129.46
FSVFirstService20190222A21.9912.763.435.269.337.49
FSZFirst Trust20190222ETF42.6035.6034.4134.411.191.19
FTAFirst Trust20190222ETF3.393.321.831.971.491.34
FTACFinTech Acqu20190222A990.11795.10-219.13-219.131014.241014.24
FTAGFirst Trust20190222ETF99.7311.6011.6011.600.000.00
FTAIFortress Tra20190222A14.5314.2212.0113.032.211.21
FTCFirst Trust20190222ETF4.382.622.282.390.350.23
FTCHFarfetch Lim20190222A20.2232.0445.0943.73-13.05-11.59
FTCSFirst Trust20190222ETF2.941.811.311.340.500.48
FTDRfrontdoor, i20190222A37.428.173.934.434.243.74
FTECFidelity MSC20190222ETF2.735.450.740.914.724.55
FTEKFuel Tech, I20190222A119.7688.1964.3764.3723.8223.82
FTFTFuture FinTe20190222A400.35333.89267.54267.5466.3566.35
FTGCFirst Trust20190222ETF11.028.367.657.820.710.54
FTHIFirst Trust20190222ETF24.0116.7816.7416.780.040.00
FTITechnipFMC p20190222A4.413.680.581.143.112.54
FTKFlotek Indus20190222A33.4529.086.228.4022.8620.68
FTLBFirst Trust20190222ETF22.855.345.345.340.000.00
FTLSFirst Trust20190222ETF7.825.706.614.99-0.910.71
FTNTFortinet, In20190222A4.143.860.620.833.243.02
FTRFrontier Com20190222A40.0935.808.9110.4326.8925.37
FTRIFirst Trust20190222ETF40.8813.8313.8313.830.000.00
FTSFortis Inc.20190222A2.952.760.280.372.482.40
FTSDFranklin Lib20190222ETF13.088.028.028.020.000.00
FTSIFTS Internat20190222A39.3219.409.289.8410.129.56
FTSLFirst Trust20190222ETF3.794.032.893.751.140.28
FTSMFirst Trust20190222ETF1.671.451.451.450.000.00
FTVFortive Corp20190222A4.793.931.682.012.251.92
FTXDFirst Trust20190222ETF30.4222.9622.9622.960.000.00
FTXGFirst Trust20190222ETF73.6458.3958.3958.390.000.00
FTXHFirst Trust20190222ETF64.8561.39-20.7536.7982.1524.60
FTXLFirst Trust20190222ETF61.8932.7332.6732.840.06-0.11
FTXNFirst Trust20190222ETF56.0934.8934.8934.890.000.00
FTXOFirst Trust20190222ETF5.003.111.251.821.861.29
FTXRFirst Trust20190222ETF13.8412.3615.1115.11-2.75-2.75
FUDE-TRACS UBS20190222ETN153.99
FULH.B. Fuller20190222A12.975.358.083.10-2.732.25
FULTFulton Finan20190222A6.334.851.252.133.602.72
FUMBFirst Trust20190222ETF22.3717.9617.9617.960.000.00
FUNCedar Fair,20190222A18.658.723.113.815.614.91
FUNCFirst United20190222A229.44111.4182.0786.4929.3324.92
FUNDSprott Focus20190222A31.2523.7418.4422.065.311.69
FUSBFirst US Ban20190222A162.88114.0790.9193.2623.1620.81
FUTProShares Ma20190222ETF19.7017.7617.7617.760.000.00
FUTYFidelity MSC20190222ETF3.776.311.892.314.424.03
FUVArcimoto, In20190222A130.83101.6875.2176.0426.4725.64
FVFirst Trust20190222ETF7.956.636.606.520.030.10
FVALFidelity Val20190222ETF10.5542.7742.5142.530.260.24
FVCFirst Trust20190222ETF18.9624.5624.1124.400.450.16
FVCBFVCBankcorp,20190222A409.9833.9526.2826.287.667.66
FVDFirst Trust20190222ETF3.353.522.552.550.970.97
FVEFive Star Se20190222A166.48159.39108.91107.8250.4851.57
FVLFirst TrustV20190222ETF23.7011.0811.0811.080.000.00
FWDBAdvisorShare20190222ETF89.8923.8023.8023.800.000.00
FWONALiberty Medi20190222A20.7313.659.099.174.564.47
FWONKLiberty Medi20190222A9.706.413.303.153.123.26
FWRDForward Air20190222A14.914.39-4.77-4.409.168.80
FXDFirst Trust20190222ETF6.955.225.355.08-0.130.14
FXGFirst Trust20190222ETF4.925.437.708.78-2.27-3.35
FXHFirst Trust20190222ETF5.464.413.303.731.120.68
FXIiShares Chin20190222ETF2.273.712.662.891.070.83
FXLFirst Trust20190222ETF3.343.452.922.800.520.68
FXNFirst Trust20190222ETF8.477.436.747.130.690.29
FXOFirst Trust20190222ETF3.803.001.871.371.131.63
FXPProShares Ul20190222ETF3.612.390.310.272.082.13
FXRFirst Trust20190222ETF4.032.751.351.701.401.05
FXUFirst Trust20190222ETF4.905.154.744.880.410.27
FXZFirst Trust20190222ETF6.573.002.492.630.500.37
FYCFirst Trust20190222ETF12.0710.5010.4710.360.030.13
FYLDCambria Fore20190222ETF43.2933.3124.1033.319.210.00
FYTFirst Trust20190222ETF50.1827.0227.0227.020.000.00
FYXFirst Trust20190222ETF9.917.665.976.511.691.15
GGENPACT LIMI20190222A5.042.611.381.701.230.90
GAACambria Glob20190222ETF46.7921.0818.5418.542.532.53
GABCGerman Ameri20190222A40.1135.3327.2026.418.138.92
GAIAGaia, Inc. C20190222A46.8416.592.261.3614.3315.23
GAINGladstone In20190222A18.1312.977.736.495.256.49
GALSPDR SSgA Gl20190222ETF26.2213.4913.5013.48-0.010.01
GALTGalectin The20190222A47.7339.2111.779.1227.3930.09
GAMRETFMG Video20190222ETF22.0312.068.798.813.273.25
GARSGarrison Cap20190222A27.4019.2919.5019.49-0.20-0.20
GASSStealthGas,20190222A79.4851.1742.8042.268.378.91
GATXGATX Corpora20190222A17.655.241.451.823.793.42
GAZiPath Series20190222ETN34.8622.5623.4319.09-0.873.47
GBCIGlacier Banc20190222A12.4216.024.237.2111.798.84
GBDCGolub Capita20190222A14.058.354.764.933.593.42
GBFiShares Gove20190222ETF17.898.688.688.680.000.00
GBILGoldman Sach20190222ETF1.220.990.990.990.000.00
GBLGAMCO Invest20190222A161.4241.6227.7029.6713.9111.95
GBLIGlobal Indem20190222A354.48150.87126.73135.2224.1515.66
GBRNew Concept20190222A132.1886.2850.8164.2935.4722.00
GBTGlobal Blood20190222A18.4310.064.345.995.724.07
GBXThe Greenbri20190222A16.476.462.712.933.743.53
GCAPGain Capital20190222A27.7217.660.090.6117.5717.05
GCBCGreene Count20190222A474.84211.33195.60211.3315.730.00
GCEClaymore/Rob20190222ETN1567.22
GCIGannett Co.,20190222A9.968.561.622.956.945.60
GCOGenesco Inc.20190222A24.688.983.883.685.105.30
GCOWPacer Global20190222ETF40.3413.0111.7012.111.310.90
GCPGCP Applied20190222A12.885.142.133.063.022.08
GDGeneral Dyna20190222A4.332.181.001.281.180.90
GDDYGoDaddy Inc20190222A7.344.241.812.342.431.91
GDENGolden Enter20190222A40.3117.304.374.4712.9312.84
GDMAGadsden Dyna20190222ETF15.679.759.759.750.000.00
GDOTGreen Dot Co20190222A7.903.861.831.872.031.99
GDPGoodrich Pet20190222A154.44120.6797.36102.5623.3118.12
GDVDPrincipal Ac20190222ETF32.8641.0641.0641.060.000.00
GDXVanEck Vecto20190222ETF4.314.011.431.592.582.41
GDXJVanEck Vecto20190222ETF2.942.590.340.672.251.91
GEGeneral Elec20190222A9.908.954.105.754.863.20
GECGreat Elm Ca20190222A119.0851.7141.5541.5510.1710.17
GECCGreat Elm Ca20190222A43.8847.3329.4629.1117.8718.22
GEFGreif, Inc.20190222A20.658.333.304.015.064.32
GEFBGreif, Inc.20190222A114.8760.2957.9159.492.380.79
GELGenesis Ener20190222A9.137.302.954.264.363.04
GEMGoldman Sach20190222ETF12.815.963.674.452.301.52
GENGenesis Heal20190222A117.1566.7129.2131.1237.5035.59
GENCGencor Indus20190222A199.14101.5088.7190.0512.8011.45
GENYPrincipal Mi20190222ETF27.778.42-16.11-16.1124.5324.53
GEOThe GEO Grou20190222A13.7112.5110.4510.532.061.98
GEOSGeospace Tec20190222A70.7340.5026.0326.8214.4613.67
GERNGeron Corp20190222A72.4576.4144.7848.2631.6328.15
GESGuess?, Inc.20190222A14.166.343.002.863.403.55
GEVOGevo, Inc.20190222A93.5977.5945.3941.4232.2036.17
GFEDGuaranty Fed20190222A346.32118.35118.35118.350.000.00
GFFGriffon Corp20190222A17.618.614.004.664.603.95
GFNGeneral Fina20190222A73.6446.6126.2326.2020.3820.40
GGGGraco Inc20190222A7.412.791.441.591.351.19
GHGuardant Hea20190222A39.2431.1115.9011.9815.2119.13
GHCGRAHAM HOLDI20190222A49.6927.1918.3822.088.464.77
GHLGreenhill &20190222A26.1112.466.396.606.075.87
GHMGraham Corpo20190222A345.76157.64139.46139.7218.1817.92
GHYBGoldman Sach20190222ETF18.8218.2518.2518.250.000.00
GHYGiShares US &20190222ETF17.2312.7612.1912.360.570.40
GIBCGI Inc.20190222A4.302.781.491.381.301.41
GIFIGulf Island20190222A67.9633.4015.9517.0317.4516.37
GIGBGoldman Sach20190222ETF15.717.147.147.140.000.00
GIGMGigaMedia Lt20190222A329.6534.4634.4634.460.000.00
GIISPDR S&P Glo20190222ETF13.195.975.283.380.692.60
GIIIG-Iii Appare20190222A17.348.414.484.703.933.71
GILGildan Activ20190222A5.284.281.101.843.182.43
GILDGilead Scien20190222A1.733.062.472.740.590.32
GILTGilat Satell20190222A182.5771.8371.5771.570.270.27
GISGeneral Mill20190222A2.502.962.874.340.09-1.38
GKOSGlaukos Corp20190222A22.409.701.902.347.807.36
GLADGladstone Ca20190222A24.1114.0510.2310.373.823.68
GLBSGlobus Marit20190222A151.6499.2469.8269.8529.4229.39
GLBYWisdomTree Y20190222ETF52.31
GLBZGlen Burnie20190222A180.36258.07258.07258.070.000.00
GLDDGreat Lakes20190222A16.7717.32-0.132.1817.4515.17
GLDICredit Suiss20190222ETF24.1112.7812.7912.780.000.00
GLGTD Holdings,20190222A217.65196.79157.27171.8239.5224.97
GLIBAGCI Liberty,20190222A9.878.415.065.193.353.22
GLMDGalmed Pharm20190222A74.0759.5520.4029.4739.1530.07
GLNGGolar LNG Lt20190222A12.4621.495.876.6915.6114.80
GLOBGLOBANT S.A.20190222A17.747.674.775.132.902.54
GLOGGASLOG LTD20190222A11.635.961.141.344.824.62
GLOPGASLOG PARTN20190222A15.998.632.372.926.265.71
GLPGlobal Partn20190222A42.1221.2110.6312.3910.588.82
GLPIGaming and L20190222A4.614.501.361.203.143.31
GLREGreenlight C20190222A20.3761.4012.4312.7048.9748.71
GLTGlatfelter20190222A20.649.063.393.625.675.48
GLUUGlu Mobile I20190222A11.269.631.983.407.646.23
GLWCorning Inco20190222A2.942.630.880.881.751.74
GLYCGlycoMimetic20190222A27.2612.782.993.789.799.00
GMGeneral Moto20190222A2.542.280.921.091.361.19
GMDAGamida Cell20190222A206.9677.5729.7629.7647.8147.81
GMEGameStop Cor20190222A9.218.423.823.794.594.63
GMEDGLOBUS MEDIC20190222A22.708.292.773.505.524.79
GMFSPDR S&P Eme20190222ETF22.9312.6810.9211.011.761.67
GMLPGolar LNG Pa20190222A21.4513.438.421.495.0111.94
GMOGeneral Moly20190222A211.66194.38168.74186.9225.657.46
GMOMCambria Glob20190222ETF32.0925.3124.4624.460.850.85
GMREGlobal Medic20190222A21.4510.644.615.276.035.38
GMSGMS Inc.20190222A12.505.641.381.804.263.84
GNAFMicroSectors20190222ETN16.7580.8080.8080.800.000.00
GNCGNC Holdings20190222A34.8530.8321.2421.659.599.18
GNCAGenocea Bios20190222A123.63217.78182.89183.2334.9034.55
GNEGENIE ENERGY20190222A32.8118.316.957.5411.3610.77
GNKGENCO SHIPPI20190222A24.5915.610.773.5414.8412.07
GNLGlobal Net L20190222A7.075.482.022.403.473.08
GNMAiShares GNMA20190222ETF12.669.449.468.66-0.020.79
GNMKGenMark Diag20190222A48.5948.0515.7621.6032.4826.47
GNPXGenprex, Inc20190222A189.24173.13173.13173.130.000.00
GNRSPDR S&P Glo20190222ETF12.597.6910.0810.71-2.39-3.01
GNRCGENERAC HOLD20190222A11.673.791.822.051.961.74
GNTXGentex Corp20190222A5.374.370.690.793.693.57
GNTYGuaranty Ban20190222A150.6767.3658.9760.638.396.73
GNUSGenius Brand20190222A128.79123.1169.35121.6453.761.47
GNWGenworth Fin20190222A22.3318.9911.1110.397.888.60
GOATVanEck Vecto20190222ETF15.728.177.118.171.060.00
GOAUUS Global GO20190222ETF90.0933.0233.0233.020.000.00
GOEXGlobal X Gol20190222ETF72.3634.4034.4034.400.000.00
GOGLGolden Ocean20190222A24.2019.8212.6212.567.207.25
GOGOGogo Inc.20190222A26.6019.840.063.2619.7716.57
GOLDBarrick Gold20190222A7.666.622.863.133.773.49
GOLFAcushnet Hol20190222A23.218.855.896.362.962.49
GOODGladstone Co20190222A15.2217.125.784.9111.3412.22
GOOGAlphabet Inc20190222A4.983.232.062.371.170.86
GOOGLAlphabet Inc20190222A4.602.801.091.391.711.41
GOOSCanada Goose20190222A5.903.511.421.582.091.93
GOROGold Resourc20190222A20.3116.776.105.9310.6610.83
GOSSGossamer Bio20190222A114.4946.1728.4327.9817.7418.19
GOVTiShares U.S.20190222ETF4.023.743.723.730.030.01
GPAQGordon Point20190222A46.93
GPCGenuine Part20190222A4.101.841.041.400.800.44
GPIGroup 1 Auto20190222A19.489.912.873.467.056.45
GPKGraphic Pack20190222A8.225.292.132.463.152.82
GPLGreat Panthe20190222A74.2469.3242.3540.0126.9729.31
GPMTGranite Poin20190222A5.404.302.052.242.242.05
GPNGlobal Payme20190222A5.702.941.731.881.211.06
GPORGulfport Ene20190222A12.659.823.233.966.585.86
GPREGreen Plains20190222A15.6120.880.262.8620.6318.02
GPRKGEOPARK LIMI20190222A21.1312.247.678.804.573.46
GPROGoPro, Inc.20190222A16.3213.684.394.249.299.44
GPSThe Gap, Inc20190222A4.273.370.521.022.852.35
GPXGP Strategie20190222A109.1842.8616.5818.6626.2724.19
GQREFlexShares G20190222ETF8.063.903.193.390.720.52
GRAW.R. Grace &20190222A8.514.983.103.411.881.57
GRAFGraf Industr20190222A34.9824.9524.9824.98-0.03-0.03
GRBKGreen Brick20190222A51.4126.8810.2010.8516.6816.03
GRCThe Gorman-R20190222A59.0427.5419.9222.467.615.08
GREKGlobal X MSC20190222ETF13.9913.5311.6410.981.882.55
GRESIQ ARB Globa20190222ETF14.949.539.539.530.000.00
GRIDFirst Trust20190222ETF14.597.334.276.313.061.02
GRIFGriffin Indu20190222A272.52103.35103.35103.350.000.00
GRINGrindrod Shi20190222A452.85151.2422.3426.95128.89124.29
GRMNGarmin Ltd20190222A3.743.680.170.013.513.67
GRNBVanEck Vecto20190222ETF37.3427.2227.2227.220.000.00
GRNQGreenpro Cap20190222A408.16346.80346.80346.800.000.00
GROWUS Global In20190222A171.4391.0150.2557.8640.7633.15
GRPNGroupon, Inc20190222A29.8326.757.366.3519.3920.40
GRTSGritstone On20190222A169.50107.4457.3787.1650.0720.28
GRUAB Svensk Ek20190222ETN131.32
GRUBGRUBHUB INC.20190222A7.214.782.383.022.391.76
GSGoldman Sach20190222A2.702.011.071.120.940.89
GSATGlobalstar,20190222A37.6025.9915.3119.9610.686.07
GSBGlobalSCAPE,20190222A68.7572.8430.8833.4941.9639.35
GSBCGreat Southe20190222A69.8320.2117.6717.922.532.29
GSCGS Connect S20190222ETN163.22
GSEUGoldman Sach20190222ETF24.3816.1623.3416.16-7.180.00
GSEWGoldman Sach20190222ETF13.890.1213.090.12-12.970.00
GSHDGoosehead In20190222A123.07133.6632.7434.80100.9398.86
GSIEGoldman Sach20190222ETF9.095.675.965.72-0.29-0.05
GSITGSI Technolo20190222A29.78190.6955.9055.26134.79135.43
GSJYGoldman Sach20190222ETF55.7933.8218.0733.8215.750.00
GSKYGreenSky, In20190222A11.879.216.236.472.982.74
GSLGlobal Ship20190222A299.18164.90163.79163.981.110.92
GSLCGoldman Sach20190222ETF3.892.271.441.460.820.80
GSMFerroglobe P20190222A49.2136.1714.1617.0521.8018.99
GSPBarclays Ban20190222ETN14.3811.1511.1511.330.00-0.18
GSSGolden Star20190222A32.1533.0422.5917.1010.4515.95
GSSCGS ActiveBet20190222ETF23.2914.5314.4614.470.070.06
GSUMGridsum Hold20190222A109.4475.3327.9919.9247.3455.41
GSVGold Standar20190222A91.4188.3643.4243.9344.9444.43
GSYInvesco Ultr20190222ETF1.991.301.301.300.000.00
GTGoodyear Tir20190222A5.335.460.610.774.864.70
GTEGran Tierra20190222A43.4137.7717.5018.5120.2619.26
GTESGates Indust20190222A16.0530.0829.4032.210.67-2.14
GTHXG1 Therapeut20190222A44.3133.1911.0412.9722.1420.22
GTIMGood Times R20190222A365.02253.67148.15196.97105.5256.70
GTIPGoldman Sach20190222ETF6.9016.4016.4016.400.000.00
GTLSChart Indust20190222A16.129.972.184.477.795.50
GTNGray Televis20190222A7.525.241.722.093.513.14
GTNAGray Televis20190222A515.29256.66-96.48-96.48353.13353.13
GTOInvesco Tota20190222ETF29.1517.2117.2117.210.000.00
GTSTriple-S Man20190222A38.9116.868.408.518.468.35
GTTGTT Communic20190222A35.2415.286.788.428.566.96
GTXGarrett Moti20190222A11.357.873.114.174.763.70
GTYGetty Realty20190222A20.7610.636.744.293.896.34
GTYHGTY Technolo20190222A169.42151.3278.0978.0973.2373.23
GUDBSage ESG Int20190222ETF39.696.446.446.440.000.00
GULFWisdomTree20190222ETF89.5342.1342.1342.130.000.00
GUNRFlexShares G20190222ETF4.373.162.702.930.460.23
GUREGulf Resourc20190222A195.84188.22-14.09-69.70202.30257.92
GURUGlobal X Gur20190222ETF23.5616.7819.2027.21-2.41-10.43
GUSHDirexion Dai20190222ETF9.478.114.695.243.422.87
GVGoldfield Co20190222A125.8466.6065.8265.820.780.78
GVAGranite Cons20190222A16.467.352.053.165.304.19
GVALCambria Glob20190222ETF26.0231.2223.9724.007.267.22
GVIiShares Inte20190222ETF2.312.812.582.500.230.32
GVIPGoldman Sach20190222ETF17.716.522.013.994.512.53
GVPGSE Systems,20190222A135.6363.5871.7667.18-8.19-3.61
GWBGreat Wester20190222A7.855.390.221.085.184.32
GWGHGWG Holdings20190222A847.38190.44183.79187.656.642.79
GWREGUIDEWIRE SO20190222A12.795.632.873.802.751.82
GWRSGlobal Water20190222A139.5559.6351.5151.708.127.94
GWWW.W. Grainge20190222A9.283.791.521.672.272.12
GWXSPDR S&P Int20190222ETF8.264.313.773.580.540.73
GXCSPDR S&P Chi20190222ETF8.295.095.185.45-0.08-0.36
GXFGlobal X FTS20190222ETF121.1751.4346.7746.774.654.65
GXGGlobal X MSC20190222ETF62.1171.0371.1771.17-0.14-0.14
GYLDArrow Dow Jo20190222ETF66.6369.7465.0665.694.684.05
GYROGyrodyne, LL20190222A226.17218.53218.53218.530.000.00
HHyatt Hotels20190222A7.072.920.771.012.151.91
HAHawaiian Hol20190222A9.6030.915.9727.3924.943.52
HACKETFMG Prime20190222ETF9.255.185.184.980.010.20
HAEHaemonetics20190222A17.345.092.192.302.892.79
HAFCHanmi Financ20190222A20.009.575.785.713.783.86
HAINHain Celesti20190222A8.078.382.021.536.366.86
HALHalliburton20190222A3.242.940.801.152.151.79
HALLHallmark Fin20190222A218.75107.3662.4278.6944.9428.67
HALOHalozyme The20190222A20.5612.959.8710.893.082.05
HAPVanEck Vecto20190222ETF24.3714.5214.9016.27-0.38-1.75
HARPHarpoon Ther20190222A407.76159.26135.36139.1123.9020.15
HASHasbro, Inc.20190222A4.353.611.212.032.401.59
HASIHANNON ARMST20190222A28.4213.967.739.076.244.89
HAUZXtrackers In20190222ETF244.30
HAWXiShares Curr20190222ETF13.7511.5511.5511.550.000.00
HAYNHaynes Inter20190222A82.0240.6223.2222.5217.4018.10
HBANHuntington B20190222A7.016.341.892.544.453.80
HBBHamilton Bea20190222A123.5028.6627.7427.950.920.72
HBCPHome Bancorp20190222A150.2160.0432.6935.1827.3424.86
HBIHanesbrands,20190222A5.284.471.842.062.632.41
HBIOHarvard Bios20190222A61.5341.6420.1321.6921.5119.95
HBMHudbay Miner20190222A14.9513.721.492.1512.2311.57
HBMDHoward Banco20190222A362.50149.7295.2198.8854.5150.84
HBNCHorizon Banc20190222A30.0819.2012.4012.246.816.96
HBPHuttig Build20190222A259.45106.4391.8895.2814.5511.15
HCAHCA Healthca20190222A4.446.261.341.594.924.67
HCAPHarvest Capi20190222A48.8245.1933.9835.8011.219.40
HCCWarrior Met20190222A16.259.354.295.635.063.74
HCCHHL Acquisiti20190222A89.80
HCCIHeritage-Cry20190222A34.6220.0210.7111.429.318.60
HCFTHunt Compani20190222A43.0440.85-12.23-10.4253.0851.27
HCHCHC2 Holdings20190222A56.0724.5718.7318.005.846.58
HCIHCI Group, I20190222A73.6425.158.869.1216.2916.03
HCKTHackett Grou20190222A27.6812.990.731.4512.2911.57
HCSGHealthcare S20190222A12.934.852.442.692.412.17
HDHome Depot,20190222A1.681.000.520.230.480.77
HDAWXtrackers MS20190222ETF14.679.639.639.630.000.00
HDEFXtrackers MS20190222ETF20.006.874.996.871.880.00
HDGProShares He20190222ETF67.3860.9660.9660.960.000.00
HDGEAdvisorShare20190222ETF17.9520.6217.0417.123.583.50
HDMVFirst Trust20190222ETF73.4030.6730.6730.670.000.00
HDSHD Supply Ho20190222A5.725.652.162.863.492.79
HDSNHudson Techn20190222A141.8292.8835.5339.5957.3553.29
HDViShares Core20190222ETF1.171.540.650.670.890.87
HEHawaiian Ele20190222A5.663.080.400.892.682.19
HEARTurtle Beach20190222A27.8219.118.829.2110.309.90
HEBTHebron Techn20190222A86.9997.1297.1297.120.000.00
HECOStrategy Sha20190222ETF19.4411.375.18-2.766.1914.13
HEDJWisdomTree E20190222ETF1.641.271.371.09-0.110.18
HEEMiShares Curr20190222ETF19.3518.4616.1515.962.302.49
HEESH&E Equipmen20190222A24.8541.659.9711.7531.6829.90
HEFAiShares Curr20190222ETF3.522.731.902.000.830.73
HEIHEICO Corpor20190222A10.134.512.602.661.911.85
HEIAHEICO CORP C20190222A16.174.742.342.602.412.14
HELEHelen Of Tro20190222A17.409.451.483.767.985.69
HEPHolly Energy20190222A16.318.541.974.026.584.53
HESHess Corpora20190222A3.465.040.290.454.754.59
HESMHess Midstre20190222A28.7515.0010.0910.164.904.84
HEWCiShares Curr20190222ETF30.4317.3517.8817.52-0.54-0.18
HEWGiShares Curr20190222ETF4.253.000.510.652.492.35
HEWIiShares Curr20190222ETF23.4022.4722.4722.470.000.00
HEWJiShares Curr20190222ETF3.273.072.312.410.760.67
HEWLiShares Curr20190222ETF12.0210.9110.9110.910.000.00
HEWPiShares Curr20190222ETF43.96
HEWUiShares Curr20190222ETF22.8321.6021.6021.600.000.00
HEWWiShares Curr20190222ETF127.6326.2218.3826.227.840.00
HEWYiShares Curr20190222ETF92.3667.3967.3967.390.000.00
HEXOHEXO Corp.20190222A19.2422.4317.7716.034.666.40
HEZUiShares Curr20190222ETF3.513.252.342.480.910.77
HFBLHome Federal20190222A600.8485.02-13.5083.5898.521.44
HFCHOLLYFRONTIE20190222A4.573.582.082.231.501.35
HFFGHF Foods Gro20190222A323.37193.35193.16193.160.190.19
HFWAHeritage Fin20190222A24.367.454.034.123.413.33
HFXEIQ 50 Percen20190222ETF20.60
HFXIIQ 50 Percen20190222ETF19.6614.6012.8313.371.771.23
HFXJIQ 50 Percen20190222ETF45.5350.0864.3164.31-14.23-14.23
HGSHChina HGS Re20190222A151.1678.8664.3264.3214.5414.54
HGVHilton Grand20190222A8.0913.814.034.309.789.56
HHCThe Howard H20190222A15.436.151.812.584.353.57
HHSHarte-Hanks,20190222A620.62278.35251.96266.8226.3911.53
HIHillenbrand,20190222A12.034.743.483.431.261.31
HIBBHibbett Spor20190222A17.2331.3710.0410.7121.3320.66
HIGThe Hartford20190222A2.606.310.581.285.745.06
HIHOHighway Hold20190222A237.55314.58235.27248.5079.3166.08
HIIHuntington I20190222A11.055.222.743.342.481.88
HILHill Interna20190222A93.2367.8660.4352.557.4315.31
HIPSGraniteShare20190222ETF41.0637.6227.2627.2610.3610.36
HIWHighwoods Pr20190222A5.582.520.150.362.372.16
HJLIHancock Jaff20190222A281.00246.59195.87191.3950.7155.20
HJPXiShares Curr20190222ETF35.3932.4732.4732.470.000.00
HLHecla Mining20190222A37.0330.1821.0923.269.036.84
HLFHerbalife Nu20190222A5.792.971.321.381.651.59
HLIHoulihan Lok20190222A16.984.402.112.162.292.24
HLITHarmonic Inc20190222A22.8119.131.350.9017.7818.24
HLNEHamilton Lan20190222A52.3024.2013.0414.4011.169.80
HLTHilton World20190222A2.811.480.600.740.880.74
HLXHelix Energy20190222A15.347.52-0.74-0.458.267.96
HMGHMG / Courtl20190222A590.15383.31379.48379.483.833.83
HMHCHoughton Mif20190222A17.4010.001.852.178.157.84
HMLPHOEGH LNG PA20190222A22.7211.897.317.804.594.10
HMNHorace Mann20190222A16.725.170.921.784.243.39
HMNFHMN Financia20190222A251.94339.74274.44274.4465.2965.29
HMOPHartford Mun20190222ETF33.159.909.909.900.000.00
HMSTHomeStreet,20190222A18.8524.803.755.1321.0519.68
HMSYHMS Holdings20190222A15.4910.251.694.918.565.34
HMTVHemisphere M20190222A76.3242.7828.7428.7214.0414.05
HNDLStrategy Sha20190222ETF28.5956.8058.6758.67-1.87-1.87
HNGRHanger Inc.20190222A27.9911.792.523.949.267.85
HNIHNI Corporat20190222A16.377.233.833.893.403.34
HNNAHennessy Adv20190222A110.3644.4636.2035.808.268.66
HNRGHallador Ene20190222A93.2246.2326.4643.3419.772.89
HOFTHooker Furni20190222A56.3224.5112.6111.2411.9013.27
HOGHarley-David20190222A4.092.770.830.971.941.80
HOLDAdvisorShare20190222ETF5.032.402.402.400.000.00
HOLIHollsys Auto20190222A23.3215.302.293.2513.0112.05
HOLXHologic Inc20190222A2.963.12-7.01-4.0310.137.15
HOMBHome BancSha20190222A6.9533.871.271.6032.6032.27
HOMEAt Home Grou20190222A14.865.873.103.112.782.76
HONHoneywell In20190222A1.721.110.180.250.930.86
HONEHarborOne Ba20190222A46.5237.9515.6617.1422.2920.81
HOPEHope Bancorp20190222A7.8524.441.882.0622.5622.38
HOTHHoth Therape20190222A382.65269.76208.32233.7561.4436.01
HOVHovnanian En20190222A38.9527.7648.0544.48-20.29-16.72
HPHelmerich &20190222A6.502.310.140.572.171.74
HPEHewlett Pack20190222A6.385.622.292.243.343.38
HPPHudson Pacif20190222A5.4911.681.042.4310.649.25
HPQHP Inc.20190222A4.253.841.221.832.632.01
HPRHighPoint Re20190222A36.9027.3713.2113.6914.1413.65
HQYHealthEquity20190222A10.9013.610.790.6512.8212.96
HRHealthcare R20190222A5.713.161.131.192.031.97
HRBH&R Block, I20190222A4.223.831.211.852.621.98
HRCHILL-ROM HOL20190222A10.414.412.082.122.332.29
HRIHerc Holding20190222A24.7513.874.885.439.008.46
HRLHormel Foods20190222A2.704.31-1.34-0.115.664.43
HROWHarrow Healt20190222A73.1347.1920.4624.4726.7322.73
HRTGHERITAGE INS20190222A20.129.443.052.586.396.85
HRTXHeron Therap20190222A17.7617.512.684.1914.8213.32
HRZNHorizon Tech20190222A26.3320.559.2411.2511.319.31
HSCHarsco Corpo20190222A14.699.622.674.106.955.52
HSCZiShares Curr20190222ETF11.504.304.884.32-0.58-0.02
HSDTHelius Medic20190222A74.9442.6332.8934.889.757.75
HSICHenry Schein20190222A4.065.690.851.244.834.45
HSIIHeidrick & S20190222A28.2014.145.655.668.488.48
HSKAHeska Corp20190222A58.9224.2111.6714.2212.549.99
HSONHudson Globa20190222A267.57251.25154.04154.0497.2297.22
HSPXGlobal X S&P20190222ETF63.6157.5347.3542.7010.1814.83
HSRTHartford Sho20190222ETF17.38
HSTHost Hotels20190222A4.974.241.842.172.392.07
HSTMHealthStream20190222A24.2126.016.206.9019.8119.11
HSYThe Hershey20190222A5.153.360.150.743.202.62
HTHersha Hospi20190222A12.316.391.912.384.484.02
HTAHEALTHCARE T20190222A3.812.361.231.381.130.95
HTABHartford Sch20190222ETF54.35
HTBIHomeTrust Ba20190222A34.2424.4811.5312.0713.1512.82
HTBKHeritage Com20190222A18.948.474.044.764.433.72
HTBXHeat Biologi20190222A86.3777.3830.4439.8546.9437.54
HTGCHercules Cap20190222A11.988.064.174.673.893.39
HTGMHTG Molecula20190222A60.9540.7516.8417.8223.9222.94
HTHHILLTOP HOLD20190222A10.376.542.564.083.982.47
HTLDHeartland Ex20190222A13.757.372.392.534.984.89
HTLFHeartland Fi20190222A34.469.585.005.614.593.97
HTRBHartford Tot20190222ETF78.5554.4754.4754.470.000.00
HTUSHull Tactica20190222ETF8.809.089.089.080.000.00
HTZHertz Global20190222A7.656.420.301.736.124.69
HUBBHubbell Inco20190222A14.145.261.992.473.282.80
HUBGHUB Group In20190222A19.058.072.823.355.254.72
HUBSHUBSPOT, INC20190222A12.775.811.102.204.713.60
HUDHudson Ltd.20190222A25.2916.9823.2918.85-6.30-1.87
HUMHumana Inc.20190222A6.863.090.861.292.231.80
HUNHuntsman Cor20190222A4.313.871.682.092.191.79
HURCHurco Cos In20190222A219.7982.7778.1580.144.622.62
HURNHuron Consul20190222A48.3126.8717.1419.609.737.26
HUSAHouston Amer20190222A128.74136.1348.1846.5287.9689.61
HUSEStrategy Sha20190222ETF20.6714.0413.0913.790.950.26
HUSVFirst Trust20190222ETF8.445.215.015.150.200.06
HVBCHV Bancorp,20190222A158.02
HVTHaverty Furn20190222A26.5611.015.437.535.593.49
HVTAHaverty Furn20190222A131.1560.1260.1260.120.000.00
HWBKHawthorn Ban20190222A253.0685.2972.6589.4612.64-4.18
HWCHancock Whit20190222A12.6638.9433.1033.135.845.80
HWCCHouston Wire20190222A196.57125.74104.88109.5720.8616.16
HWKNHawkins Inc20190222A89.6135.6413.7311.2521.9124.39
HXLHexcel Corpo20190222A8.263.241.571.781.671.47
HYHYSTER-YALE20190222A70.7735.1924.7627.2510.427.94
HYACHaymaker Acq20190222A21.0711.6811.2311.360.460.32
HYDVanEck Vecto20190222ETF2.441.711.441.470.260.23
HYDBiShares Edge20190222ETF16.4013.1712.8913.210.28-0.03
HYDWXtrackers Lo20190222ETF12.1110.1210.1210.120.000.00
HYEMVanEck Vecto20190222ETF15.6210.1910.079.820.130.37
HYGiShares iBox20190222ETF1.171.100.850.900.250.21
HYGHiShares Inte20190222ETF6.835.184.874.910.310.26
HYGVFlexShares H20190222ETF11.277.847.817.860.03-0.03
HYHGProShares Hi20190222ETF46.1035.9335.9435.94-0.01-0.01
HYIHXtrackers Hi20190222ETF56.6859.3454.3556.844.992.49
HYLBXtrackers US20190222ETF2.431.981.351.340.630.64
HYLDHigh Yield E20190222ETF33.2417.5216.8316.820.690.70
HYLSFirst Trust20190222ETF6.063.973.833.850.140.12
HYLVIQ S&P High20190222ETF14.975.905.905.900.000.00
HYMBSPDR Nuveen20190222ETF4.402.241.091.071.151.17
HYNDWisdomTree T20190222ETF94.9159.5355.5855.583.953.95
HYREHyreCar Inc.20190222A96.0266.2133.3046.1532.9120.06
HYSPIMCO 0-5 Ye20190222ETF3.423.172.332.250.840.92
HYUPXtrackers Hi20190222ETF15.1715.2216.0816.08-0.86-0.86
HYXEiShares iBox20190222ETF20.6114.4114.4114.410.000.00
HYXUiShares Glob20190222ETF16.8810.5410.4410.370.100.17
HYZDWisdomTree T20190222ETF24.4919.2317.3617.361.871.87
HZNHorizon Glob20190222A85.2144.7011.8513.6832.8531.02
HZNPHorizon Ther20190222A8.868.812.534.456.294.36
HZOMarineMax, I20190222A22.929.591.112.518.487.08
IINTELSAT S.20190222A13.2110.947.387.833.563.11
IACIAC/InterAct20190222A15.627.873.003.434.874.44
IAGIAMGold Corp20190222A27.5722.926.328.5816.6014.26
IAGGiShares Core20190222ETF3.080.760.700.720.060.04
IAIiShares U.S.20190222ETF5.856.191.243.704.952.49
IAKiShares U.S.20190222ETF9.3615.786.826.868.968.92
IARTIntegra Life20190222A18.4015.643.524.5512.1211.08
IATiShares U.S.20190222ETF3.534.660.310.694.363.97
IAUFiShares Gold20190222ETF6.4310.3310.3310.330.000.00
IBBiShares Nasd20190222ETF3.511.750.360.641.391.11
IBCEiShares iBon20190222ETF22.747.777.777.770.000.00
IBCPIndependent20190222A21.018.375.44-14.102.9322.47
IBDInspire Corp20190222ETF91.5570.8870.8870.880.000.00
IBDDiShares iBon20190222ETF33.2327.4826.3926.391.091.09
IBDLiShares iBon20190222ETF4.553.823.593.450.230.37
IBDMiShares iBon20190222ETF6.112.852.862.89-0.01-0.04
IBDNiShares iBon20190222ETF5.803.852.072.071.781.78
IBDOiShares iBon20190222ETF8.456.156.066.280.09-0.13
IBDPiShares iBon20190222ETF6.223.953.563.860.400.09
IBDQiShares iBon20190222ETF8.325.014.584.730.430.28
IBDRiShares iBon20190222ETF14.947.348.648.55-1.30-1.21
IBDSiShares iBon20190222ETF13.989.795.946.113.843.68
IBDTiShares iBon20190222ETF28.5718.4714.8816.093.592.38
IBIOiBio, Inc.20190222A125.2776.4543.6054.8132.8521.63
IBKCIBERIABANK C20190222A12.703.791.281.622.512.18
IBKRInteractive20190222A14.086.662.863.333.803.33
IBMInternationa20190222A1.651.540.930.980.610.56
IBMIiShares iBon20190222ETF5.327.347.307.300.040.04
IBMJiShares iBon20190222ETF8.795.094.925.180.17-0.09
IBMKiShares iBon20190222ETF10.967.256.436.740.820.51
IBMLiShares iBon20190222ETF9.634.783.273.901.510.88
IBMNiShares iBon20190222ETF12.553.943.973.97-0.03-0.03
IBNDSPDR Bloombe20190222ETF42.9923.6724.7124.72-1.05-1.05
IBOCInternationa20190222A14.515.291.251.494.033.79
IBPINSTALLED BU20190222A23.7116.5211.2011.895.334.64
IBTXIndependent20190222A17.374.790.991.363.803.43
IBUYAmplify Onli20190222ETF13.488.825.145.993.672.83
ICADIcad Inc20190222A96.2950.1919.6718.4630.5231.73
ICBKCounty Banco20190222A139.63108.6961.7861.6746.9147.02
ICCCImmucell Cor20190222A134.1452.7252.7252.720.000.00
ICCHICC Holdings20190222A196.56103.82101.22101.222.602.60
ICDIndependence20190222A63.9531.1222.6623.498.467.63
ICEIntercontine20190222A1.821.640.550.671.090.96
ICFiShares Cohe20190222ETF3.622.680.470.812.211.88
ICFIICF Internat20190222A26.039.442.463.576.985.87
ICHRIchor Holdin20190222A16.7812.713.716.389.006.33
ICLIsrael Chemi20190222A26.3221.2922.878.11-1.5713.18
ICLNiShares Glob20190222ETF14.3522.7314.4013.808.338.93
ICLRIcon Plc20190222A18.719.343.353.865.995.48
ICOLiShares MSCI20190222ETF63.31216.63216.63216.630.000.00
ICONIconix Brand20190222A195.08265.05240.96240.0224.0925.03
ICOWPacer Develo20190222ETF14.6628.5517.7723.3410.785.21
ICPTIntercept Ph20190222A18.9210.655.746.964.913.69
ICSHiShares Liqu20190222ETF1.991.491.441.450.050.04
ICUIICU Medical20190222A28.2713.214.698.358.524.86
ICVTiShares Conv20190222ETF9.225.054.564.680.490.37
IDAIDACORP, Inc20190222A15.056.082.402.723.683.35
IDCCInterDigital20190222A12.526.442.202.664.233.78
IDEViShares Core20190222ETF9.174.953.724.741.230.21
IDEXIdeanomics,20190222A80.8785.91102.30112.14-16.39-26.23
IDHQInvesco S&P20190222ETF100.0051.9251.9251.920.000.00
IDLBInvesco FTSE20190222ETF114.3439.9339.7339.730.200.20
IDLVInvesco S&P20190222ETF11.948.555.796.142.762.40
IDMOInvesco S&P20190222ETF68.9821.6021.6021.600.000.00
IDNIntellicheck20190222A410.98159.25158.05158.051.211.21
IDOGALPS Interna20190222ETF23.4817.1417.0217.020.120.12
IDRAIdera Pharma20190222A86.2965.6927.9026.9437.7938.75
IDTIDT Corporat20190222A50.0524.035.1410.1818.8913.85
IDUiShares U.S.20190222ETF3.964.690.680.994.023.71
IDViShares Inte20190222ETF3.212.953.733.69-0.79-0.74
IDXVanEck Vecto20190222ETF48.9744.7211.6514.7633.0729.96
IDXGInterpace Bi20190222A139.01103.5687.1887.3616.3816.19
IDXXIdexx Labora20190222A8.955.820.551.315.274.51
IEAInfrastructu20190222A144.2880.1380.9476.33-0.813.80
IECIEC Electron20190222A46.7133.1324.1626.228.976.91
IECSiShares Evol20190222ETF21.77152.97152.97152.970.000.00
IEDIiShares Evol20190222ETF66.71
IEFiShares 7-1020190222ETF0.960.670.570.510.100.16
IEFAiShares Core20190222ETF1.668.436.678.101.760.33
IEFNiShares Evol20190222ETF178.33394.43-154.70394.43549.120.00
IEHSiShares Evol20190222ETF20.449.897.807.412.092.48
IEIiShares 3-720190222ETF0.820.480.400.440.080.04
IEIHiShares Evol20190222ETF48.3944.8439.3644.845.470.00
IEMEiShares Evol20190222ETF26.8130.6830.6830.680.000.00
IEMGiShares Core20190222ETF1.931.670.650.891.010.78
IEOiShares U.S.20190222ETF4.943.862.772.581.091.28
IEPIcahn Enterp20190222A47.2430.2718.6320.1611.6410.10
IESCIES Holdings20190222A118.5888.7882.4082.426.386.36
IETCiShares Evol20190222ETF28.3766.8266.8266.820.000.00
IEURiShares Core20190222ETF2.264.132.432.191.691.95
IEUSiShares MSCI20190222ETF29.098.948.908.910.040.03
IEViShares Euro20190222ETF2.352.181.091.401.090.78
IEXIDEX Corpora20190222A9.624.291.972.342.321.95
IEZiShares U.S.20190222ETF8.509.723.574.606.155.12
IFEUiShares Euro20190222ETF19.0020.8118.6818.482.132.33
IFFInternationa20190222A5.723.221.842.151.371.07
IFGLiShares Inte20190222ETF12.396.596.146.160.460.43
IFMKiFresh Inc.20190222A299.08189.59103.33103.5886.2686.01
IFRAiShares U.S.20190222ETF18.2226.0417.7322.968.303.08
IFRXInflaRx N.V.20190222A250.9359.4651.9954.117.475.35
IFVFirst Trust20190222ETF51.3325.9824.2425.871.740.11
IGPrincipal In20190222ETF32.3912.9112.9112.910.000.00
IGBHiShares Inte20190222ETF14.6416.0116.0216.010.000.00
IGEiShares Nort20190222ETF3.368.126.586.881.561.24
IGEBiShares Edge20190222ETF21.4913.5613.5513.570.01-0.01
IGFiShares Glob20190222ETF3.653.182.342.10