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 Avg20180223A7.795.942.322.793.613.15
ETF_AvgVW ETF Avg20180223ETF2.2914.8513.8813.931.020.96
ETN_AvgVW ETN Avg20180223ETN15.479.605.816.253.803.35
AAgilent Tech20180223A4.581.910.380.821.531.08
AAAlcoa Corpor20180223A4.952.960.260.572.702.40
AADRAdvisorShare20180223ETF16.3621.7123.8521.71-2.140.00
AALAmerican Air20180223A2.652.800.991.131.811.67
AAMCAltisource A20180223A235.89315.02315.02315.020.000.00
AAMEAtlantic Ame20180223A607.04262.62262.62262.620.000.00
AANAaron's, Inc20180223A12.365.711.092.034.623.68
AAOIApplied Opto20180223A11.559.821.172.788.657.04
AAONAaon Inc20180223A31.7232.8211.6112.1321.2120.68
AAPADVANCE AUTO20180223A10.044.731.792.432.942.30
AAPLApple Inc.20180223A0.791.150.510.500.580.65
AATAMERICAN ASS20180223A13.9810.272.813.467.466.81
AAUAlmaden Mine20180223A79.4990.6178.8678.3711.7512.24
AAWWAtlas Air Wo20180223A20.2713.982.867.5711.116.41
AAXJiShares MSCI20180223ETF1.542.141.161.200.980.94
AAXNAxon Enterpr20180223A12.306.412.622.433.793.98
ABAllianceBern20180223A23.2317.4612.5212.964.944.50
ABBVABBVIE INC.20180223A4.752.792.952.38-0.150.42
ABCAmerisourceB20180223A10.024.922.112.022.812.90
ABCBAmeris Banco20180223A20.5814.414.917.409.507.01
ABEOAbeona Thera20180223A45.5229.6410.5212.8919.1216.74
ABGAsbury Autom20180223A23.0312.206.126.606.085.60
ABIOARCA biophar20180223A321.41188.49163.78163.7824.7024.70
ABMABM Industri20180223A13.015.630.981.654.653.98
ABMDAbiomed Inc20180223A16.1110.931.842.259.098.68
ABRArbor Realty20180223A13.5611.304.505.556.795.75
ABTAbbott Labor20180223A1.893.162.392.110.771.05
ABTXAllegiance B20180223A88.8938.7430.2431.928.516.82
ABUSArbutus Biop20180223A104.2078.1237.5430.7540.5847.37
ACAssociated C20180223A58.0848.1527.8041.2220.356.93
ACADAcadia Pharm20180223A9.456.942.392.974.553.97
ACBIAtlantic Cap20180223A58.5032.6832.2731.810.410.86
ACCAmerican Cam20180223A6.123.891.421.522.472.37
ACCOAcco Brands20180223A40.8524.9011.149.5213.7515.36
ACERAcer Therape20180223A427.87108.9268.0679.4840.8629.44
ACGLArch Capital20180223A10.085.682.573.173.112.51
ACHCAcadia Healt20180223A10.525.890.121.505.774.39
ACHVAchieve Life20180223A107.0099.9682.2288.4417.7311.52
ACIAAcacia Commu20180223A21.7514.096.457.217.656.89
ACIUAC Immune SA20180223A163.0485.32-2.443.6387.7781.69
ACIWACI Worldwid20180223A12.9313.5119.2314.90-5.72-1.39
ACLSAxcelis Tech20180223A29.6918.934.244.2714.6814.65
ACMAecom20180223A5.654.252.222.212.032.05
ACMRACM Research20180223A141.28112.7793.5693.7519.2119.02
ACNAccenture PL20180223A4.663.390.630.572.762.82
ACNBACNB Corp20180223A296.87122.18179.73164.48-57.54-42.30
ACORAcorda Thera20180223A31.1520.95-7.09-2.8128.0423.76
ACREAres Commerc20180223A21.0712.547.598.034.954.50
ACRSAclaris Ther20180223A34.1920.254.237.3616.0312.89
ACRXAcelRx Pharm20180223A268.42223.0054.66149.84168.3473.16
ACSIAmerican Cus20180223ETF17.3410.9212.8910.26-1.970.66
ACSTAcasti Pharm20180223A117.93123.29101.78100.2021.5123.09
ACTAdvisorShare20180223ETF51.45102.07101.99102.070.080.00
ACTGAcacia Resea20180223A144.65128.6173.5175.5155.1053.09
ACUAcme United20180223A695.25194.75196.25196.25-1.50-1.50
ACWFiShares Edge20180223ETF25.019.289.709.73-0.42-0.46
ACWIiShares MSCI20180223ETF1.394.233.693.660.570.61
ACWViShares Edge20180223ETF7.1415.2114.0415.111.170.10
ACWXiShares MSCI20180223ETF4.512.471.981.920.500.55
ACYAeroCentury20180223A347.11126.5137.3581.7789.1544.73
ADBEAdobe Inc.20180223A6.003.441.151.422.292.02
ADCAgree Realty20180223A26.1016.638.359.318.287.32
ADESAdvanced Emi20180223A46.7741.1813.6714.7327.5126.45
ADIAnalog Devic20180223A4.787.181.102.566.084.63
ADMArcher Danie20180223A2.842.380.890.831.491.55
ADMAADMA Biologi20180223A110.0383.7962.0269.4021.7714.40
ADMPAdamis Pharm20180223A156.99110.0666.2184.4043.8625.66
ADMSAdamas Pharm20180223A23.4714.085.007.959.086.13
ADNTAdient plc O20180223A8.674.570.390.524.184.05
ADPAutomatic Da20180223A4.354.832.62-0.472.215.30
ADREInvesco BLDR20180223ETF35.9033.7023.3023.3010.4010.40
ADROAduro Biotec20180223A97.0956.9024.8824.0232.0232.88
ADSAlliance Dat20180223A12.685.692.172.573.523.12
ADSKAutodesk Inc20180223A7.287.894.684.753.223.15
ADSWAdvanced Dis20180223A30.4017.4510.2211.997.255.56
ADTADT Inc.20180223A9.628.62-1.32-1.109.959.73
ADTNAdtran Inc20180223A33.3928.4019.2720.279.138.15
ADUSAddus HomeCa20180223A92.7969.9151.0754.6918.8415.22
ADVMAdverum Biot20180223A78.0154.9420.8620.2434.0834.70
ADXSAdvaxis, Inc20180223A53.8255.1737.2338.4817.9516.70
AEAdams Resour20180223A361.52168.51126.34129.4342.1739.07
AEEAmeren Corpo20180223A4.126.355.345.141.011.22
AEGNAegion Corp20180223A32.5526.5126.3431.700.17-5.19
AEHRAehr Test Sy20180223A136.0194.4090.8489.983.564.42
AEISAdvanced Ene20180223A20.668.631.172.767.465.87
AELAmerican Equ20180223A14.725.601.251.594.354.01
AEMAgnico Eagle20180223A4.263.331.091.362.251.97
AEMDAETHLON MEDI20180223A105.2599.6171.4885.2428.1214.37
AEOAmerican Eag20180223A5.645.180.170.545.024.64
AEPAmerican Ele20180223A2.992.090.090.102.001.99
AERAercap Holdi20180223A4.134.001.882.552.121.45
AERIAerie Pharma20180223A24.3521.465.466.0915.9915.37
AESAES Corporat20180223A9.717.771.972.475.805.30
AEYADDvantage T20180223A101.64193.90162.33162.3331.5731.57
AEZSAeterna Zent20180223A93.9761.347.750.4053.5960.94
AFCAllied Capit20180223A42.5020.8018.9718.971.831.83
AFGAmerican Fin20180223A13.206.042.903.603.142.44
AFHAtlas Financ20180223A118.1542.3025.3025.9117.0016.39
AFIArmstrong Fl20180223A22.0714.265.847.178.427.08
AFKVanEck Vecto20180223ETF141.15100.2380.8384.7719.4115.46
AFLAflac Inc.20180223A3.262.14-0.32-0.132.472.27
AFMDAffimed N.V.20180223A234.12187.47136.57136.5750.9050.90
AFTYPacer CSOP F20180223ETF27.7166.0936.7139.3329.3926.77
AGFIRST MAJEST20180223A18.0216.365.776.8810.599.47
AGCOAGCO Corpora20180223A11.825.562.362.543.193.01
AGENAgenus Inc.20180223A20.7618.504.025.2114.5313.29
AGFSAgroFresh So20180223A38.8449.9720.4120.3929.5529.58
AGGiShares Core20180223ETF0.941.791.621.620.170.17
AGGPIQ Enhanced20180223ETF10.493.954.004.00-0.05-0.05
AGGYWisdomTree Y20180223ETF14.798.267.977.970.280.28
AGIAlamos Gold20180223A20.0018.024.905.3213.1112.70
AGIOAgios Pharma20180223A27.3418.302.743.6015.5614.71
AGLEAeglea BioTh20180223A144.4964.6138.2536.2126.3628.40
AGMFederal Agri20180223A57.9429.6219.6721.769.957.86
AGMAFederal Agri20180223A340.44309.96326.35326.35-16.39-16.39
AGNAllergan plc20180223A5.723.550.931.672.621.87
AGNCAGNC Investm20180223A5.435.672.582.393.083.27
AGNDWisdomTree T20180223ETF73.7061.9061.9061.900.000.00
AGOAssured Guar20180223A8.217.08-3.31-0.1610.397.24
AGRAvangrid, In20180223A8.536.891.241.945.664.95
AGROADECOAGRO S.20180223A13.1210.371.312.949.067.44
AGRXAgile Therap20180223A113.4067.763.9920.2363.7747.53
AGSPlayAGS, Inc20180223A79.4737.1528.6631.998.495.16
AGTiShares MSCI20180223ETF34.8927.0910.0813.4717.0113.61
AGTCApplied Gene20180223A165.75109.4515.2617.8994.1991.56
AGXArgan, Inc20180223A30.8918.0611.8010.436.257.63
AGYSAgilysys, In20180223A81.6576.64150.6387.58-73.99-10.94
AGZiShares Agen20180223ETF6.915.675.625.620.050.05
AGZDWisdomTree T20180223ETF68.6558.6153.7053.704.914.91
AHCA.H. Belo Co20180223A111.9264.9137.6339.2927.2725.62
AHHArmada Hoffl20180223A11.0936.91-0.712.2437.6234.69
AHPIAllied Healt20180223A302.78416.82257.31265.09159.51151.73
AHTAshford Hosp20180223A18.4813.584.697.358.856.23
AIArlington As20180223A9.267.650.841.246.886.41
AIAiShares Asia20180223ETF10.9612.806.8711.715.931.09
AIEQAI Powered E20180223ETF18.5048.2729.8232.4818.4515.79
AIGAmerican Int20180223A1.841.820.770.961.050.86
AIMCAltra Indust20180223A33.9110.03-1.65-1.3511.6811.38
AIMTAimmune Ther20180223A22.4914.115.306.728.817.40
AINAlbany Inter20180223A30.0010.704.335.286.375.43
AINCAshford Inc.20180223A130.03141.62141.62141.620.000.00
AINVApollo Inves20180223A19.3413.735.736.267.997.46
AIRAAR Corp.20180223A18.898.645.025.693.632.95
AIRGAirgain, Inc20180223A71.0637.3416.3021.9521.0515.39
AIRIAir Industri20180223A105.9668.4267.4967.490.930.93
AIRRFirst Trust20180223ETF25.4714.5911.5214.443.070.15
AIRTAir T Inc20180223A510.41340.67-465.06-465.06805.73805.73
AITApplied Indu20180223A15.868.583.853.904.724.68
AIVApartment In20180223A4.522.87-0.140.403.022.48
AIZAssurant, In20180223A10.645.901.271.194.644.72
AJGArthur J. Ga20180223A6.192.651.191.481.461.17
AJRDAerojet Rock20180223A10.546.570.490.796.095.80
AJXGreat Ajax C20180223A41.4319.2615.7414.623.524.63
AKAMAkamai Techn20180223A4.644.73-0.49-0.165.224.88
AKBAAkebia Thera20180223A32.0720.0910.4711.459.628.64
AKCAAkcea Therap20180223A103.0047.1920.7726.0426.4221.16
AKERAkers Biosci20180223A54.2559.5243.4449.7716.169.78
AKGAsanko Gold20180223A66.54103.7268.7882.6734.9421.05
AKRAcadia Realt20180223A9.077.045.335.941.711.10
AKRXAkorn, Inc.20180223A6.663.270.400.562.872.71
AKTSAKOUSTIS TEC20180223A50.6287.1524.0426.7463.1160.42
ALAir Lease Co20180223A10.537.053.504.453.562.60
ALBAlbemarle Co20180223A6.326.654.284.802.371.86
ALBOAlbireo Phar20180223A173.1480.4465.4468.6715.0111.78
ALCOAlico Inc20180223A205.99104.8375.6476.9129.1927.92
ALDXAldeyra Ther20180223A104.3683.4125.5825.5757.8357.85
ALEALLETE, Inc.20180223A15.1111.723.616.598.115.12
ALEXAlexander &20180223A14.846.852.782.684.074.17
ALFAAlphaClone A20180223ETF24.9213.0512.5512.670.500.38
ALGAlamo Group,20180223A123.4932.4317.3120.4115.1312.02
ALGNAlign Techno20180223A14.927.471.802.515.674.96
ALGTAllegiant Tr20180223A36.4912.553.745.058.817.49
ALIMAlimera Scie20180223A130.64101.3856.6875.0444.7026.34
ALJJALJ Regional20180223A270.84178.5193.73121.9084.7956.61
ALKAlaska Air G20180223A4.903.221.511.951.711.27
ALKSAlkermes Inc20180223A9.237.392.412.904.984.49
ALLThe Allstate20180223A3.812.060.330.571.731.49
ALLEAllegion Pub20180223A8.412.661.491.351.171.32
ALLTAllot Ltd. O20180223A108.8869.6656.0468.4213.621.23
ALLYAlly Financi20180223A3.853.49-0.110.523.602.98
ALNAAllena Pharm20180223A172.56126.3490.6580.8135.6845.53
ALNYAlnylam Phar20180223A17.318.682.843.475.845.21
ALOAlio Gold In20180223A52.3336.4519.6117.6416.9118.88
ALOTAstroNova, I20180223A133.5590.1213.5813.5676.5476.56
ALPNAlpine Immun20180223A222.8990.1381.0280.679.119.45
ALRMAlarm.com Ho20180223A15.158.333.534.034.794.29
ALRNAileron Ther20180223A188.8283.9474.2774.569.679.38
ALSKAlaska Commu20180223A119.3167.1164.6865.332.431.78
ALSNALLISON TRAN20180223A7.916.231.252.114.994.12
ALTAltimmune, I20180223A152.33115.2794.92105.4220.349.85
ALTRAltair Engin20180223A43.3620.676.9014.3213.776.35
ALTSProShares Mo20180223ETF27.2517.8417.0817.840.770.00
ALTYGlobal X Sup20180223ETF32.02134.56105.63106.9728.9327.59
ALVAutoliv, Inc20180223A7.643.951.352.252.601.69
ALXNAlexion Phar20180223A10.208.312.142.506.175.82
AMAntero Midst20180223A15.004.793.853.120.941.67
AMAGAMAG Pharmac20180223A31.1026.666.2914.0320.3712.63
AMATApplied Mate20180223A1.897.155.645.281.531.89
AMBAAmbarella, I20180223A13.5815.793.593.8412.2011.96
AMBCAmbac Financ20180223A20.9720.10-5.79-4.6925.8924.79
AMCAMC ENTERTAI20180223A36.6526.958.937.9518.0219.01
AMCAiShares Russ20180223ETF19.0925.0428.8523.46-3.811.58
AMCXAMC Networks20180223A12.3010.922.462.398.468.53
AMDAdvanced Mic20180223A8.306.982.931.734.055.25
AMEAmetek, Inc.20180223A4.822.621.341.571.281.05
AMEDAmedisys Inc20180223A27.8212.785.425.307.367.48
AMEHApollo Medic20180223A317.33273.98216.90216.3557.0857.63
AMGAffiliated M20180223A13.9011.785.926.815.864.98
AMGNAmgen Inc20180223A4.764.282.502.791.781.49
AMHAMERICAN HOM20180223A12.948.323.343.874.984.45
AMJJP Morgan Al20180223ETN4.944.540.630.813.913.73
AMKRAmkor Techno20180223A11.3848.21-2.21-1.5150.4249.73
AMLPAlerian MLP20180223ETF9.709.493.734.645.764.85
AMNAMN Healthca20180223A18.167.344.091.763.255.58
AMNBAmerican Nat20180223A71.8929.2426.5927.442.651.80
AMOTAllied Motio20180223A240.18223.58210.34210.5713.2413.01
AMPAmeriprise F20180223A8.443.831.301.472.542.36
AMPEAmpio Pharma20180223A58.3466.3468.9070.34-2.56-4.00
AMPHAmphastar Ph20180223A27.0128.6718.1218.7010.569.97
AMRBAmerican Riv20180223A69.6555.0249.0549.025.975.99
AMRCAmeresco, In20180223A86.3050.2227.9327.8022.2922.42
AMRHAmeri Holdin20180223A301.70300.40198.89222.83101.5177.57
AMRKA-Mark Preci20180223A231.91147.28130.58134.0916.7013.19
AMRSAmyris Inc.20180223A38.4826.6317.5120.669.125.97
AMSAmerican Sha20180223A213.39150.92150.92150.920.000.00
AMSCAmerican Sup20180223A64.0289.6718.5122.4471.1567.22
AMSFAMERISAFE, I20180223A56.1622.5313.0914.809.457.73
AMSWAAmerican Sof20180223A78.7985.2466.5842.9518.6642.30
AMTAmerican Tow20180223A4.715.621.772.143.853.48
AMTDTD Ameritrad20180223A3.305.864.194.081.671.79
AMTXAemetis, Inc20180223A184.69349.9183.3674.94266.55274.97
AMUETRACS Aleri20180223ETN16.429.589.289.650.29-0.07
AMUBETRACS Aleri20180223ETN325.77
AMWDAmerican Woo20180223A35.1914.946.698.058.266.89
AMZAInfraCap MLP20180223ETF12.7116.9110.1310.516.786.40
AMZNAmazon.Com I20180223A3.912.221.101.461.120.76
ANAutoNation,20180223A9.224.070.480.573.593.49
ANABAnaptysBio,20180223A57.4425.176.9911.8418.1813.33
ANATAmerican Nat20180223A118.9252.1840.3842.4211.799.76
ANDAAndina Acqui20180223A226.4737.2537.2537.250.000.00
ANDEAndersons In20180223A31.0815.328.608.356.736.97
ANETArista Netwo20180223A13.897.851.103.066.754.79
ANFAbercrombie20180223A6.134.980.771.534.203.44
ANGIANGI Homeser20180223A17.8310.812.842.717.978.10
ANGLVanEck Vecto20180223ETF6.215.944.774.171.171.77
ANGOAngioDynamic20180223A24.8728.678.2810.0820.3918.58
ANHAnworth Mort20180223A20.8915.069.749.915.325.16
ANIKAnika Therap20180223A74.6440.8419.7327.7121.1113.13
ANIPANI Pharmace20180223A51.5428.7815.1716.8513.6011.93
ANSSAnsys Inc20180223A10.015.760.702.015.063.75
ANTMANTHEM, INC.20180223A7.723.531.041.212.492.32
ANYSphere 3D Co20180223A71.1377.7962.6564.4915.1413.30
AOAiShares Core20180223ETF11.239.207.928.371.270.82
AOBCAmerican Out20180223A12.0011.908.317.673.604.23
AOKiShares Core20180223ETF16.3617.2817.2417.230.050.05
AOMiShares Core20180223ETF17.876.273.723.712.552.56
AONAon plc Clas20180223A6.254.283.552.840.741.45
AORiShares Core20180223ETF8.3913.1312.8112.950.320.18
AOSA.O. Smith C20180223A6.855.912.181.893.734.02
AOSLAlpha and Om20180223A26.1316.430.823.4515.6112.98
APAmpco-Pittsb20180223A149.3089.9473.5076.5116.4413.43
APAApache Corpo20180223A4.604.150.441.433.712.72
APAMARTISAN PART20180223A18.8213.85-0.046.4613.897.39
APDAir Products20180223A9.584.772.132.642.642.13
APDNApplied DNA20180223A119.6183.0587.8987.89-4.83-4.83
APEIAmerican Pub20180223A48.5641.0117.3218.4923.7122.52
APENApollo Endos20180223A257.4195.8479.7782.6616.0713.18
APHAmphenol Cor20180223A5.122.480.971.051.511.43
APLEApple Hospit20180223A8.485.894.044.111.851.78
APLSApellis Phar20180223A106.2273.7854.1154.8919.6718.89
APOApollo Globa20180223A11.246.542.514.104.032.44
APOGApogee Enter20180223A20.3517.946.257.3911.6910.55
APPFAppFolio, In20180223A34.3723.4010.9110.4612.4812.94
APPNAppian Corpo20180223A54.2338.4519.4922.7018.9715.75
APPSDigital Turb20180223A43.0242.3318.9520.1823.3822.15
APRNBlue Apron H20180223A31.8863.5656.9958.256.615.41
APTAlpha Pro Te20180223A136.05110.02110.02110.020.000.00
APTOAptose Biosc20180223A78.6253.0116.3123.3636.7029.64
APTSPreferred Ap20180223A14.7212.567.738.004.864.58
APTVAptiv PLC20180223A6.932.770.810.921.961.85
APVOAptevo Thera20180223A103.2362.5446.1146.7416.4315.79
APWCAsia Pacific20180223A582.78515.45380.34417.66135.1197.79
AQBAquaBounty T20180223A237.33121.1376.22132.7144.91-11.57
AQMSAqua Metals,20180223A43.8558.6624.5725.8634.1032.84
AQNAlgonquin Po20180223A15.8217.5414.4111.633.135.91
AQUAEvoqua Water20180223A31.7816.426.189.7010.246.71
ARANTERO RESOU20180223A5.684.960.961.014.003.95
ARAAmerican Ren20180223A56.8931.0515.9519.9215.1011.13
ARAYAccuray Inco20180223A98.6369.7023.1021.7646.6047.94
ARCARC Document20180223A71.2644.3311.6913.0732.6431.27
ARCBArcBest Corp20180223A31.2416.4911.0013.005.503.49
ARCCAres Capital20180223A6.368.582.392.596.206.01
ARCHArch Coal, I20180223A24.8811.374.865.406.515.97
ARCOARCOS DORADO20180223A57.6531.019.6014.7521.4116.26
ARCTArcturus The20180223A245.29100.8253.3473.7847.4927.05
ARDArdagh Group20180223A28.2729.1416.5512.4212.6016.72
ARDXArdelyx, Inc20180223A106.0366.4114.3120.4052.1046.01
AREAlexandria R20180223A11.026.143.393.162.752.98
ARESAres Managem20180223A42.4319.3111.5211.617.797.70
ARGTGlobal X MSC20180223ETF24.5911.0910.1010.111.000.98
ARIAPOLLO COMME20180223A5.995.041.622.143.422.90
ARKGARK Genomic20180223ETF32.5725.5520.1924.225.361.33
ARKKARK Innovati20180223ETF15.8813.8211.0514.312.77-0.49
ARKQARK Autonomo20180223ETF24.0714.0413.4813.690.560.35
ARKRArk Restaura20180223A235.07138.1672.3872.3865.7865.78
ARKWARK Next Gen20180223ETF12.389.693.463.516.236.18
ARLAmerican Rea20180223A571.34468.48468.48468.480.000.00
ARLPAlliance Res20180223A33.3821.928.108.7813.8213.14
ARMKARAMARK20180223A5.675.443.053.042.392.40
ARNAArena Pharma20180223A26.1620.402.233.9118.1716.52
ARNCArconic Corp20180223A4.203.440.400.763.042.68
AROCArchrock Inc20180223A55.7742.9227.1226.9915.7715.91
AROWArrow Financ20180223A51.9446.2021.4421.7024.7624.50
ARRARMOUR Resid20180223A8.125.960.080.075.885.89
ARTNAArtesian Res20180223A189.9961.2560.0760.101.171.15
ARTWArts-Way Man20180223A478.25532.46378.90378.90153.56153.56
ARWArrow Electr20180223A12.9325.71-4.468.7230.1816.99
ARWRArrowhead Re20180223A20.2315.821.514.6514.3111.15
ASBAssociated B20180223A20.6515.524.043.2911.4812.24
ASCARDMORE SHIP20180223A66.9839.31-5.404.2144.7135.10
ASEAGlobal X FTS20180223ETF34.3889.0989.0989.090.000.00
ASETFlexShares R20180223ETF69.13124.51124.51124.510.000.00
ASFIAsta Funding20180223A102.2557.7244.7051.7013.026.02
ASGNASGN Incorpo20180223A19.2810.012.212.507.807.51
ASHAshland Glob20180223A9.514.192.042.552.151.64
ASHRXtrackers Ha20180223ETF3.133.301.331.771.971.53
ASHSXtrackers Ha20180223ETF21.6311.780.240.5211.5511.26
ASIXAdvanSix Inc20180223A35.9120.463.089.6317.3910.83
ASMAvino Silver20180223A94.0457.3833.2235.6724.1621.71
ASMBAssembly Bio20180223A63.2126.559.2110.5117.3416.05
ASNAAscena Retai20180223A44.7534.224.535.0829.7029.15
ASPNAspen Aeroge20180223A96.4454.1347.6747.096.477.04
ASPSAltisource P20180223A47.5032.9314.3018.2718.6314.66
ASPUASPEN GROUP,20180223A190.10162.91104.67122.3258.2440.59
ASRVAmeriServ Fi20180223A127.2968.2860.5360.537.757.75
ASTCAstrotech Co20180223A501.31222.70160.56151.0662.1471.64
ASTEAstec Indust20180223A31.7811.086.738.994.342.09
ASURAsure Softwa20180223A34.2420.6111.9810.608.6310.02
ASYSAmtech Syste20180223A45.1326.079.2510.5316.8315.54
ATAtlantic Pow20180223A246.9172.7872.7872.780.000.00
ATECAlphatec Hol20180223A105.78101.2135.0335.0966.1866.12
ATENA10 NETWORKS20180223A18.7314.469.718.634.755.82
ATESTGTEST SYMBOL20180223A6.97
ATGEAdtalem Glob20180223A14.548.873.113.785.765.09
ATHAthene Holdi20180223A5.763.160.370.752.792.41
ATHXAthersys, In20180223A74.0069.3246.8452.8422.4816.48
ATIAllegheny Te20180223A8.314.521.051.353.473.16
ATKRAtkore Inter20180223A10.195.693.824.291.871.41
ATLCAtlanticus H20180223A201.77
ATLOAMES Nationa20180223A153.8668.8863.7163.345.175.54
ATMPiPath Select20180223ETF25.5918.0717.0417.281.030.79
ATNIATN Internat20180223A98.6337.486.8710.0430.6127.44
ATNMActinium Pha20180223A65.4248.5631.2536.8417.3111.72
ATNXAthenex, Inc20180223A64.3026.1114.9216.5111.199.60
ATOAtmos Energy20180223A7.195.182.102.233.082.95
ATOMAtomera Inco20180223A124.8394.2168.0072.5326.2121.68
ATOSAtossa Thera20180223A83.1372.5044.2447.3628.4725.14
ATRAptarGroup,20180223A15.0011.667.118.104.553.56
ATRAAtara Biothe20180223A43.9625.7912.4712.6113.3313.18
ATRCAtriCure, In20180223A28.3515.855.545.6810.3110.19
ATRIAtrion Corp20180223A0.7634.8364.121.00
ATROAstronics Co20180223A43.8824.5215.9618.448.556.07
ATRSAntares Phar20180223A45.0241.8729.9725.7011.8915.44
ATSGAir Transpor20180223A8.975.071.612.023.463.05
ATTOAtento S.A.20180223A66.1648.0517.0617.6330.9930.42
ATUSAltice USA,20180223A12.207.533.555.423.982.11
ATVIActivision B20180223A2.383.060.670.632.392.43
ATXIAvenue Thera20180223A440.55219.89119.10118.08100.79101.81
AUBNAuburn Natio20180223A362.74369.81369.81369.810.000.00
AUDCAudioCodes L20180223A48.58176.0923.8728.69152.22147.40
AUGAuryn Resour20180223A102.5846.5317.6717.2728.8629.26
AUMNGolden Miner20180223A56.32124.31105.0993.6519.2330.67
AUPHAurinia Phar20180223A19.7918.846.205.8912.6813.00
AUTOAutoWeb, Inc20180223A156.15127.1657.3155.4569.8571.71
AUYYamana Gold,20180223A33.9127.2012.1512.8814.9014.24
AVAAvista Corpo20180223A10.967.254.515.052.742.21
AVAVAeroVironmen20180223A27.4415.968.999.746.976.22
AVBAvalonBay Co20180223A11.015.201.081.334.123.87
AVDAmerican Van20180223A36.8425.4416.7518.568.696.88
AVEOAVEO Pharmac20180223A35.0428.5918.5919.7710.018.82
AVGOBroadcom Inc20180223A6.404.462.713.341.751.11
AVGRAvinger, Inc20180223A154.30126.0797.44113.6428.6212.43
AVIDAvid Technol20180223A44.0727.2214.7616.1412.4611.07
AVNWAviat Networ20180223A322.11205.97196.14200.019.825.95
AVTAvnet, Inc.20180223A6.6810.551.783.618.776.94
AVXLAnavex Life20180223A70.2462.1048.0947.3014.0114.80
AVYAvery Dennis20180223A8.735.543.622.981.922.56
AVYAAvaya Holdin20180223A20.9210.6212.478.85-1.851.78
AWIArmstrong Wo20180223A16.309.524.085.755.433.77
AWKAmerican Wat20180223A8.043.740.641.013.102.73
AWRAmerican Sta20180223A18.809.173.754.045.415.12
AWREAware Inc20180223A149.92232.53169.07169.0763.4663.46
AWXAvalon Holdi20180223A379.32243.64181.90181.7761.7461.87
AXASAbraxas Petr20180223A45.6738.464.6912.3533.7626.12
AXDXAccelerate D20180223A40.3028.289.8011.4518.4816.83
AXEAnixter Inte20180223A26.1913.035.136.757.906.28
AXGNAxogen, Inc.20180223A37.1623.918.729.4915.2014.43
AXJLWisdomTree A20180223ETF38.0131.0031.0031.000.000.00
AXLAmerican Axl20180223A7.0910.855.366.335.494.53
AXPAmerican Exp20180223A2.611.600.170.311.431.29
AXRAMREP Corpor20180223A93.0997.8156.8856.8840.9340.93
AXSAxis Capital20180223A6.052.940.500.772.442.17
AXSMAxsome Thera20180223A194.76137.9147.2750.2890.6487.63
AXTAAxalta Coati20180223A7.073.740.400.903.352.85
AXTIAXT Inc20180223A69.4935.6715.0425.3920.6310.28
AXUAlexco Resou20180223A84.1972.2590.2178.37-17.96-6.12
AYAtlantica Yi20180223A14.178.75-3.59-3.3512.3412.10
AYIAcuity Brand20180223A14.506.641.431.945.214.70
AYTUAytu BioScie20180223A292.74219.70153.74167.5665.9652.14
AYXAlteryx, Inc20180223A22.6413.856.569.087.294.77
AZOAutoZone, In20180223A15.607.241.602.705.644.54
AZPNAspen Techno20180223A11.359.290.284.349.014.94
AZREAzure Power20180223A228.36194.52193.97193.970.550.55
AZRXAzurRx BioPh20180223A274.47244.32175.07203.0069.2541.32
AZZAZZ Inc.20180223A29.4722.3111.9816.9010.335.40
BBarnes Group20180223A21.4010.254.315.295.944.96
BABoeing Compa20180223A4.582.740.731.352.011.39
BABInvesco Taxa20180223ETF4.225.518.598.49-3.07-2.98
BACBank of Amer20180223A3.143.411.311.412.102.01
BAHBooz Allen H20180223A6.394.060.771.493.292.57
BALiPath Series20180223ETN11.426.85-7.26-8.4014.1115.25
BAMBrookfield A20180223A2.672.190.560.791.631.40
BANCBanc of Cali20180223A26.4714.954.854.3310.0910.62
BANDBandwidth In20180223A127.3264.5133.2537.5531.2626.97
BANFBancfirst Co20180223A97.6322.1213.9714.238.157.89
BANRBanner Corp.20180223A22.998.254.515.093.743.16
BANXStoneCastle20180223A48.5932.2225.0125.177.217.04
BAPCredicorp LT20180223A22.5312.723.294.689.438.04
BASIBioanalytica20180223A364.98240.84211.57211.5429.2629.29
BATRALiberty Medi20180223A21.1815.197.438.797.766.41
BATRKLiberty Medi20180223A17.4114.444.184.1310.2610.30
BAXBaxter Inter20180223A2.681.70-0.84-1.022.532.72
BBBlackBerry L20180223A8.167.9213.254.55-5.333.38
BBBYBed Bath & B20180223A4.887.684.874.842.852.88
BBCVirtus LifeS20180223ETF33.9229.6328.4128.661.220.97
BBGIBeasley Broa20180223A149.51108.4278.1575.0730.2733.35
BBHVanEck Vecto20180223ETF7.5417.0816.4615.840.621.24
BBPVirtus LifeS20180223ETF26.5718.1112.9713.845.144.27
BBSIBarrett Busi20180223A205.6875.9744.1559.9431.8216.04
BBUBrookfield B20180223A34.7218.536.759.3611.779.17
BBWBuild-A-Bear20180223A71.6947.0621.9926.0525.0721.01
BBXBBX Capital20180223A16.5211.038.798.932.242.10
BBYBest Buy Com20180223A3.512.550.780.711.771.84
BCBrunswick Co20180223A8.033.861.521.742.342.12
BCBPBCB Bancorp20180223A52.3545.9034.0134.5011.8911.40
BCCBoise Cascad20180223A18.379.565.595.183.984.38
BCDAberdeen Sta20180223ETF9.463.790.000.003.793.79
BCEBCE, Inc.20180223A2.422.391.130.401.261.99
BCEIBONANZA CREE20180223A23.8513.45-0.065.5413.517.91
BCIAberdeen Sta20180223ETF7.179.3167.9167.62-58.60-58.31
BCLIBrainstorm C20180223A91.99328.6134.2234.30294.39294.31
BCMiPath Pure B20180223ETN16.178.679.6010.37-0.94-1.70
BCOThe Brink's20180223A14.576.201.881.724.324.48
BCOMB Communicat20180223A1818.041890.051890.051890.050.000.00
BCORBlucora, Inc20180223A29.6325.0629.4230.00-4.36-4.94
BCOVBrightcove,20180223A97.4566.4042.3245.3924.0821.01
BCPCBalchem Corp20180223A47.2023.9411.7616.0912.187.85
BCRXBioCryst Pha20180223A21.3029.5916.6915.7812.9813.94
BCTFBancorp 34,20180223A181.9842.5141.4441.441.071.07
BDCBelden Inc.20180223A17.328.680.742.267.946.43
BDCSUBS AG Excha20180223ETN53.9028.8429.0829.10-0.23-0.25
BDCZETRACS Wells20180223ETN437.02
BDGEBridge Banco20180223A48.3025.088.119.3516.9815.73
BDLFlanigan's E20180223A281.27683.90683.29683.290.610.61
BDNBrandywine R20180223A6.494.800.620.624.184.18
BDRBlonder Tong20180223A239.76377.8630.44242.36347.42135.49
BDSIBioDelivery20180223A242.56168.28140.46141.8527.8226.43
BDXBecton, Dick20180223A8.845.172.672.912.502.27
BEATBioTelemetry20180223A27.2420.408.2312.9312.177.47
BECNBeacon Roofi20180223A10.806.750.492.436.264.32
BELFABel Fuse Inc20180223A499.3723.6223.6229.220.00-5.59
BELFBBel Fuse Inc20180223A115.3895.1552.5639.1742.5955.98
BENFranklin Res20180223A2.965.440.841.414.614.04
BEPBrookfield R20180223A12.026.722.332.054.394.67
BERYBerry Global20180223A5.112.650.761.051.891.60
BFABrown-Forman20180223A59.3842.7239.7639.422.963.30
BFBBrown-Forman20180223A8.354.011.612.182.401.83
BFAMBRIGHT HORIZ20180223A20.036.945.345.511.591.42
BFINBankFinancia20180223A80.4765.4143.6343.9621.7921.45
BFITGlobal X Hea20180223ETF65.5964.0064.0064.000.000.00
BFORBarron's 40020180223ETF16.528.274.846.733.431.54
BFSSaul Centers20180223A110.2057.0945.5746.3811.5210.71
BGBunge Limite20180223A8.235.894.054.261.841.64
BGCPBGC Partners20180223A8.095.871.061.624.814.26
BGFVBig 5 Sporti20180223A80.4254.8811.7614.9143.1239.97
BGGBriggs & Str20180223A13.715.851.892.323.963.53
BGIBirks Group20180223A203.87161.5016.8629.12144.64132.38
BGSB&G Foods, I20180223A19.5012.475.876.336.596.14
BGSFBG Staffing20180223A45.7534.7631.3131.683.443.08
BHBiglari Hold20180223A52.4933.0615.5121.0017.1312.08
BHBBar Harbor B20180223A137.24102.2399.83100.642.401.59
BHEBenchmark El20180223A18.4412.943.674.179.268.76
BHFBrighthouse20180223A9.387.270.881.696.395.58
BHLBBerkshire Hi20180223A23.5414.223.214.8211.019.40
BHVNBiohaven Pha20180223A39.3115.905.897.3610.018.54
BIBProShares Ul20180223ETF22.7311.204.465.206.746.00
BIBLInspire 10020180223ETF20.5515.7915.7915.790.000.00
BICKFirst Trust20180223ETF150.1476.7966.5876.3410.210.45
BIGBig Lots, In20180223A8.614.830.010.424.834.44
BIIBBiogen Inc.20180223A7.874.100.701.003.393.09
BILSPDR Bloombe20180223ETF1.090.790.810.81-0.02-0.02
BIOBio-Rad Labo20180223A53.1924.9620.3021.584.663.38
BIOBBio-Rad Labo20180223A95.82148.1549.89105.4398.2642.73
BIOCBiocept, Inc20180223A109.3692.3072.0672.8620.2519.45
BIOLBiolase, Inc20180223A428.91333.20292.48292.5140.7240.69
BIPBrookfield I20180223A7.864.382.082.502.311.90
BISProShares Ul20180223ETF27.7514.716.765.847.968.87
BIVVanguard Int20180223ETF3.222.081.852.050.230.03
BIZDVanEck Vecto20180223ETF16.9518.577.957.2610.6211.30
BJKVanEck Vecto20180223ETF104.9638.1438.1438.140.000.00
BJRIBJ's Restaur20180223A20.1915.235.396.649.848.59
BKBank of New20180223A1.981.650.070.251.581.40
BKCCBlackRock Ca20180223A18.3320.528.989.3211.5411.23
BKDBrookdale Se20180223A14.6313.23-5.231.5818.4711.65
BKEThe Buckle,20180223A31.6820.054.986.0415.0814.02
BKEPBlueknight E20180223A121.9166.6157.4957.619.129.00
BKFiShares MSCI20180223ETF16.3810.877.327.933.552.94
BKHBlack Hills20180223A10.704.690.651.604.043.09
BKIBlack Knight20180223A14.608.423.893.824.534.60
BKLNInvesco Seni20180223ETF4.352.882.552.580.320.30
BKSCBank of Sout20180223A90.0651.44-21.71-21.7173.1573.15
BKUBankunited,20180223A8.773.683.502.730.180.95
BKYIBIO-key Inte20180223A168.3686.6221.7421.1364.8765.48
BLBlackLine, I20180223A24.1510.74-7.07-5.6817.8016.42
BLBDBlue Bird Co20180223A33.7322.684.255.1318.4317.55
BLCMBellicum Pha20180223A41.2233.4814.0513.8519.4319.63
BLCNReality Shar20180223ETF16.3416.5513.7115.392.851.16
BLDTopBuild Cor20180223A23.5720.434.896.9215.5413.51
BLDPBallard Powe20180223A29.9027.8712.1814.9015.6812.95
BLDRBuilders Fir20180223A6.5711.451.362.1410.099.35
BLESInspire Glob20180223ETF106.4784.1384.1384.130.000.00
BLFSBioLife Solu20180223A88.52472.2317.4228.66454.81443.57
BLHYVirtus Newfl20180223ETF121.4179.6476.5777.923.071.72
BLINBridgeline D20180223A324.07255.0158.1458.14196.88196.88
BLKBlackrock, I20180223A13.486.902.703.124.203.78
BLKBBlackbaud, I20180223A28.5712.583.495.659.096.93
BLLBall Corpora20180223A3.292.250.590.781.651.47
BLMNBloomin' Bra20180223A9.069.301.543.137.776.18
BLNKBlink Chargi20180223A79.9972.021.8810.4870.1461.54
BLOKAmplify Tran20180223ETF8.957.353.845.163.512.20
BLPHBellerophon20180223A139.6589.8627.1626.7462.7163.12
BLUEbluebird bio20180223A21.6312.106.406.745.705.36
BLVVanguard Lon20180223ETF8.504.862.953.061.911.81
BLXBanco Latino20180223A22.6615.655.236.4610.429.19
BMCHBMC Stock Ho20180223A30.2119.572.677.8416.9011.72
BMIBadger Meter20180223A23.059.894.874.095.025.80
BMLPDorsey Wrigh20180223ETF237.79
BMOBank of Mont20180223A2.982.340.680.351.651.99
BMRABIOMERICA IN20180223A96.5159.6641.4250.3218.249.34
BMRCBank of Mari20180223A86.8528.3125.7628.302.550.01
BMRNBioMarin Pha20180223A11.076.03-1.022.177.053.87
BMTCBryn Mawr Ba20180223A35.6926.484.299.7822.1816.70
BMYBristol-Myer20180223A2.252.200.010.042.192.17
BNDVanguard Tot20180223ETF1.261.661.061.180.600.48
BNDCFlexShares C20180223ETF28.2428.6028.6028.600.000.00
BNDXVanguard Tot20180223ETF1.871.891.561.520.320.37
BNEDBarnes & Nob20180223A23.1214.004.695.339.318.67
BNFTBenefitfocus20180223A34.7921.8011.0311.5010.7710.30
BNSBank of Nova20180223A1.941.440.300.251.141.19
BNSOBonso Electr20180223A264.01190.52163.03157.9527.4932.57
BOCHBank of Comm20180223A88.1231.0320.8121.3010.229.73
BOHBank of Hawa20180223A15.959.035.225.713.813.33
BOKFBOK Financia20180223A40.0515.658.9410.036.705.62
BOMNBoston Omaha20180223A164.60130.9581.68109.1349.2721.82
BONDPIMCO Active20180223ETF6.694.424.234.170.190.25
BOOMDMC Global I20180223A69.6553.4254.6157.95-1.19-4.53
BOOTBoot Barn Ho20180223A15.237.87-0.430.448.307.43
BOSCB.O.S. Bette20180223A246.15715.15657.45658.5857.6956.57
BOSSGlobal X Fou20180223ETF64.4860.1854.6854.685.505.50
BOTJBank of the20180223A122.3371.8368.8872.122.96-0.28
BOTZGlobal X Fun20180223ETF4.065.462.702.702.752.76
BOXBOX, INC.20180223A8.145.242.522.762.712.49
BOXLBoxlight Cor20180223A2227.332235.411795.962235.41439.450.00
BPFHBoston Priva20180223A35.8729.64-14.34-21.6943.9851.33
BPMCBlueprint Me20180223A55.9627.9718.2119.419.758.56
BPMPBP Midstream20180223A129.7655.0831.6844.3423.4010.73
BPMXBioPharmX Co20180223A43.2388.5959.7057.0328.8931.56
BPOPPopular Inc20180223A12.228.551.922.166.636.38
BPRNThe Bank of20180223A40.8439.1339.0039.000.130.13
BPTBP Prudhoe B20180223A45.9727.2810.7013.5416.5813.75
BPTHBio-Path Hol20180223A193.36170.40142.32145.6528.0824.75
BPYBrookfield P20180223A13.523.481.181.602.311.89
BRBroadridge F20180223A8.433.761.461.812.291.95
BRCBrady Corpor20180223A27.4512.283.104.389.197.90
BREWCraft Brew A20180223A51.5228.4415.2116.1113.2412.33
BRFVanEck Vecto20180223ETF36.1016.0418.8032.40-2.75-16.36
BRGBluerock Res20180223A25.1018.995.406.3813.5912.61
BRIDBridgford Fo20180223A336.41270.6283.7494.29186.88176.33
BRKABerkshire Ha20180223A0.000.02
BRKBBERKSHIRE HA20180223A2.141.440.590.610.850.84
BRKLBrookline Ba20180223A34.5125.829.956.0915.8719.71
BRKRBruker Corpo20180223A12.078.474.664.423.814.05
BRKSBrooks Autom20180223A11.8120.011.342.0618.6717.95
BRNBarnwell Ind20180223A204.06142.01136.93136.935.085.08
BROBrown & Brow20180223A9.466.203.904.202.302.01
BRPABig Rock Par20180223A134.24
BRQSBorqs Techno20180223A292.04232.42222.46222.469.969.96
BRTBRT Apartmen20180223A32.4925.3223.6122.061.713.26
BRXBRIXMOR PROP20180223A6.795.741.121.554.634.20
BRZUDirexion Dai20180223ETF23.5811.103.025.098.076.00
BSCKInvesco Bull20180223ETF4.883.713.713.70-0.010.01
BSCLInvesco Bull20180223ETF7.355.275.085.070.190.21
BSCMInvesco Bull20180223ETF16.029.367.927.981.441.38
BSCNInvesco Bull20180223ETF18.9215.9515.0914.940.861.01
BSCOInvesco Bull20180223ETF24.8315.8815.8015.800.080.08
BSCPInvesco Bull20180223ETF19.3210.7810.8610.74-0.080.04
BSCQInvesco Bull20180223ETF38.4226.6020.2426.626.37-0.01
BSCRInvesco Bull20180223ETF43.3622.5025.4825.48-2.98-2.98
BSETBassett Furn20180223A138.7556.9351.8452.085.094.85
BSJKInvesco Bull20180223ETF16.9312.3811.2111.371.171.01
BSJLInvesco Bull20180223ETF16.189.128.708.670.420.46
BSJMInvesco Bull20180223ETF21.8912.5413.0412.57-0.50-0.03
BSJNInvesco Bull20180223ETF14.1511.9011.7211.730.180.17
BSJOInvesco Bull20180223ETF29.9514.4614.2813.720.190.74
BSJPInvesco Bull20180223ETF11.548.118.818.27-0.69-0.15
BSMBlack Stone20180223A25.4916.9311.7912.235.144.70
BSQRBSQUARE Corp20180223A191.04169.6582.07111.0587.5958.61
BSRRSierra Banco20180223A103.7651.1427.5528.9323.5822.20
BSTCBioSpecifics20180223A255.4987.5377.7278.449.819.09
BSVVanguard Sho20180223ETF1.270.880.610.760.270.12
BSXBoston Scien20180223A3.763.850.580.703.283.15
BTALAGFiQ U.S. M20180223ETF28.62
BTEBaytex Energ20180223A38.0433.0813.6714.1219.4018.96
BTECPrincipal He20180223ETF23.0035.3930.8927.814.507.59
BTGB2Gold Corp.20180223A33.1829.4414.0713.5915.3615.83
BTNBallantyne S20180223A210.13128.4550.57118.9777.889.48
BTUPeabody Ener20180223A7.455.022.513.222.501.79
BURLBURLINGTON S20180223A11.596.122.753.283.372.84
BUSEFirst Busey20180223A23.0514.23-1.60-0.6915.8414.92
BUYUSCF SummerH20180223ETF85.0769.0269.0269.020.000.00
BUYNUSCF SummerH20180223ETF61.77
BVALBrand Value20180223ETF23.7418.9418.9418.940.000.00
BVSNBroadvision20180223A572.69400.22328.07328.0772.1572.15
BWBabcock & Wi20180223A20.2915.392.522.9312.8712.46
BWABorgWarner I20180223A6.102.630.740.881.891.75
BWENBroadwind En20180223A142.1083.6471.1571.1512.4912.49
BWFGBankwell Fin20180223A258.2547.9016.2216.2431.6831.66
BWLABowl America20180223A589.96325.96325.96325.960.000.00
BWXSPDR Bloombe20180223ETF3.565.419.047.03-3.61-1.61
BWXTBWX Technolo20180223A11.354.151.371.702.782.45
BWZSPDR Bloombe20180223ETF60.5837.2533.0636.854.190.40
BXThe Blacksto20180223A5.553.742.121.721.622.01
BXCBlueLinx Hol20180223A38.1423.7515.9316.957.826.80
BXGBluegreen Va20180223A117.6664.9228.1728.7936.7536.13
BXMTBlackstone M20180223A4.373.320.831.232.492.10
BXPBoston Prope20180223A11.564.141.191.502.952.63
BXSBancorpSouth20180223A19.6614.308.537.515.786.80
BYByline Banco20180223A69.0727.1418.4819.388.667.75
BYDBoyd Gaming20180223A6.013.280.991.312.291.97
BYFCBroadway Fin20180223A172.50324.57226.55226.5598.0398.03
BYLDiShares Yiel20180223ETF19.3520.6018.3320.502.270.10
BYSIBeyondSpring20180223A236.42132.2441.3142.2390.9390.01
BZHBeazer Homes20180223A15.688.012.392.895.655.14
BZQProShares Ul20180223ETF46.3726.5514.0115.4112.5411.14
CCitigroup In20180223A1.371.480.300.281.181.21
CAAPCorporacion20180223A36.9620.980.731.5720.2819.44
CAASChina Automo20180223A145.5593.6976.1785.8817.527.81
CABOCable One, I20180223A30.2523.6918.8320.374.002.39
CACCamden Natio20180223A91.1341.6932.5233.479.178.22
CACCCredit Accep20180223A38.2920.906.109.0814.8011.82
CACGClearBridge20180223ETF23.2314.2713.5313.530.750.75
CACICACI INTERNA20180223A20.877.373.914.073.463.29
CADECadence Banc20180223A17.616.040.851.695.194.35
CAECAE INC20180223A5.805.55-0.04-0.125.605.68
CAGConagra Bran20180223A3.022.620.770.391.842.23
CAHCardinal Hea20180223A3.702.620.190.502.442.13
CAICAI Internat20180223A25.5513.294.104.259.209.05
CAKECheesecake F20180223A8.8911.011.271.689.749.33
CALCaleres Inc20180223A22.988.161.932.836.235.33
CALACalithera Bi20180223A70.0058.7424.2723.3534.4835.40
CALFPacer US Sma20180223ETF11.928.878.338.740.540.13
CALMCal-Maine Fo20180223A21.1024.411.10-5.2323.3129.63
CALXCALIX, INC.20180223A72.0543.7721.4122.5022.3621.27
CAMPCalAmp Corp.20180223A17.6026.587.0722.9219.513.66
CAMTCamtek Ltd20180223A50.8345.1130.7832.8614.3412.26
CAPEiPath Shille20180223ETN14.838.035.835.362.202.66
CAPLCrossAmerica20180223A97.5434.6528.5529.626.105.04
CAPRCapricor The20180223A132.1783.0971.5173.4711.589.62
CARAvis Budget20180223A8.108.834.526.744.312.09
CARACara Therape20180223A27.0314.104.296.639.827.47
CARGCarGurus, In20180223A115.9154.6524.2630.7930.3923.87
CAROCarolina Fin20180223A28.3517.448.289.149.168.30
CARSCars.com Inc20180223A11.995.423.183.462.241.96
CARVCarver Banco20180223A634.37649.89649.89649.890.000.00
CARZFirst Trust20180223ETF33.6821.3920.7821.390.610.00
CASACasa Systems20180223A60.0034.1014.6315.4619.4618.64
CASHMeta Financi20180223A62.2723.3817.5016.915.886.46
CASICASI Pharmac20180223A107.1345.157.2517.4037.9027.75
CASSCass Informa20180223A252.3390.7286.0186.414.634.26
CASYCasey's Gene20180223A16.686.241.302.555.284.13
CATCaterpillar20180223A3.074.464.103.350.361.12
CATBCatabasis Ph20180223A67.0257.7230.2335.7627.4821.96
CATCCAMBRIDGE BA20180223A155.64304.76282.18296.7922.587.97
CATHGlobal X S&P20180223ETF21.791.04-1.841.002.880.03
CATMCardtronics20180223A16.4210.540.43-1.9110.1012.44
CATOCATO CORP20180223A17.5110.511.442.749.077.77
CATSCatasys Inc.20180223A246.22143.2469.5379.9673.7263.28
CATYCathay Gener20180223A15.826.852.201.704.645.15
CBChubb Limite20180223A5.513.171.551.771.621.39
CBANColony Bankc20180223A248.7776.8984.1284.12-7.23-7.23
CBAYCymabay Ther20180223A24.8815.185.073.9410.1111.24
CBBCincinnati B20180223A38.8625.6610.9112.3514.7613.31
CBFVCB Financial20180223A67.4561.3761.3761.370.000.00
CBIOCatalyst Bio20180223A57.0230.957.1912.1223.7618.84
CBLCBL& Associa20180223A21.4615.475.565.549.919.92
CBLICleveland Bi20180223A389.89116.9081.7077.5635.1939.34
CBMGCellular Bio20180223A140.8375.0939.4244.3635.6730.73
CBOECboe Global20180223A6.284.070.361.313.712.76
CBONVanEck Vecto20180223ETF47.06
CBPOChina Biolog20180223A51.0925.7112.7513.7912.9611.92
CBRLCracker Barr20180223A16.1611.753.203.388.558.37
CBSHCommerce Ban20180223A10.913.651.102.182.551.47
CBTCabot Corpor20180223A11.536.521.782.834.753.69
CBTXCBTX, Inc. C20180223A72.5314.9911.8913.013.101.99
CBUCommunity Ba20180223A18.3313.377.668.605.714.78
CBZCBIZ, Inc.20180223A34.0024.7711.9612.6112.8112.16
CCThe Chemours20180223A7.454.251.181.783.072.47
CCBGCapital City20180223A122.2366.6358.7458.707.897.93
CCCClarivate An20180223A23.3913.4913.4913.490.000.00
CCCLChina Cerami20180223A208.60184.93103.34159.7781.5925.16
CCDCalamos Dyna20180223A20.2118.7315.5114.173.224.56
CCFChase Corpor20180223A133.1891.9592.2191.48-0.310.47
CCICrown Castle20180223A4.582.130.911.051.211.07
CCJCameco Corpo20180223A11.209.783.383.806.426.00
CCKCrown Holdin20180223A4.842.650.521.162.131.49
CCLCarnival Cor20180223A2.411.420.350.341.071.08
CCLPCSI Compress20180223A68.2249.3431.5836.9917.7612.34
CCMPCabot Microe20180223A37.0611.787.067.854.723.93
CCNECNB Financia20180223A141.9728.7325.9228.712.810.01
CCOClear Channe20180223A114.2064.7540.4939.2524.2725.51
CCOICogent Commu20180223A22.9212.202.483.169.729.04
CCORCore Alterna20180223ETF24.038.257.347.340.900.90
CCRCONSOL Coal20180223A99.6598.2356.3287.3941.9110.84
CCRCChina Custom20180223A55.8828.0021.7623.166.244.84
CCRNCross Countr20180223A19.6911.403.25-4.618.1516.01
CCSCENTURY COMM20180223A26.8416.457.388.879.087.59
CCXIChemoCentryx20180223A77.4873.6633.4434.3740.2239.28
CDCVictoryShare20180223ETF9.817.163.915.203.251.96
CDECoeur Mining20180223A12.8012.013.274.568.747.44
CDEVCentennial R20180223A12.9011.307.915.973.395.35
CDKCDK Global,20180223A6.8111.388.228.333.163.06
CDLVictoryShare20180223ETF10.148.207.427.680.770.52
CDLXCardlytics,20180223A136.3256.3837.9145.8218.4710.57
CDMOAvid Bioserv20180223A57.9840.2319.6117.7620.6122.47
CDNACareDx, Inc.20180223A37.3644.4420.6221.7023.8222.79
CDNSCadence Desi20180223A4.115.801.452.554.353.25
CDORCondor Hospi20180223A151.08124.67121.40121.833.262.84
CDRCedar Realty20180223A24.8620.589.468.7711.1211.81
CDTXCidara Thera20180223A109.1478.1617.2116.4660.9661.70
CDWCDW Corporat20180223A7.3910.220.230.5410.009.75
CDXCChromaDex Co20180223A45.6833.5412.9511.2320.5922.31
CDXSCodexis, Inc20180223A56.2156.1422.7223.8733.4232.27
CDZICADIZ, Inc.20180223A57.5943.5734.9735.418.608.15
CECelanese Cor20180223A10.485.182.062.403.122.78
CECECeco Environ20180223A46.8929.2117.4919.7111.739.50
CEFSSaba Closed-20180223ETF16.8321.6017.6717.673.933.93
CEICamber Energ20180223A44.06131.6353.2168.4178.4263.22
CEIXCONSOL Energ20180223A57.2726.9211.5015.1115.4211.80
CELCellcom Isra20180223A233.1578.7067.1865.6911.5213.01
CELCCelcuity Inc20180223A364.08161.12137.40140.9823.7220.14
CELHCelsius Hold20180223A125.23158.35140.94145.7317.4112.63
CELPCypress Envi20180223A277.99350.48297.95297.9552.5352.53
CEMBiShares J.P.20180223ETF41.1224.8422.7822.542.062.30
CEMIChembio diag20180223A121.8268.2432.5910.8235.6557.42
CENTCentral Gard20180223A27.6227.229.529.4117.7017.81
CENTACentral Gard20180223A21.7210.801.982.878.827.93
CENXCentury Alum20180223A17.0914.657.578.467.076.19
CEPUCentral Puer20180223A30.1122.3316.3317.176.005.15
CEQPCrestwood Eq20180223A37.0419.683.505.6616.1814.01
CERCCerecor Inc.20180223A83.1453.3336.8839.8316.4613.50
CERNCerner Corp20180223A4.144.50-0.110.084.614.43
CERSCerus Corp20180223A24.8020.83-10.38-4.1331.2124.96
CETVCentral Euro20180223A123.5890.6668.8280.5121.8510.15
CETXCEMTREX INC.20180223A130.2198.1486.6386.3711.5011.77
CEVACEVA Inc.20180223A33.6522.0213.6714.188.357.84
CEWWisdomTree20180223ETF23.7819.9419.9419.940.000.00
CEYVictoryShare20180223ETF43.6813.5113.4213.440.100.07
CEZVictoryShare20180223ETF87.6112.2410.0910.042.152.20
CFCF Industrie20180223A5.192.831.491.191.331.64
CFAVictoryShare20180223ETF11.6814.0211.3813.092.630.92
CFBICommunity Fi20180223A295.10323.88-284.39-284.39608.27608.27
CFBKCentral Fede20180223A84.47158.77159.86158.74-1.080.04
CFFIC&F Financia20180223A165.50112.2355.9656.2656.2755.97
CFFNCapitol Fede20180223A9.7712.684.333.678.359.04
CFGCitizens Fin20180223A2.442.22-0.25-0.192.472.41
CFMSConformis, I20180223A76.8761.9634.1537.8527.8024.11
CFOVictoryShare20180223ETF10.386.917.886.23-0.970.68
CFRCullen/Frost20180223A14.268.552.903.625.654.93
CFRXContraFect C20180223A170.1882.0943.2649.7038.8332.39
CFXColfax Corpo20180223A8.3714.5311.5412.112.992.42
CGThe Carlyle20180223A25.2819.155.558.4613.6010.69
CGACHINA GREEN20180223A85.64100.20101.37101.37-1.17-1.17
CGBDTCG BDC, Inc20180223A48.6380.604.4115.9576.1964.65
CGENCompugen Ltd20180223A158.61110.0197.78101.7412.238.27
CGIXCancer Genet20180223A314.66196.02104.89115.8191.1380.21
CGNXCognex Corp20180223A7.5812.065.829.846.252.24
CGOCalamos Glob20180223A101.4460.7040.8840.8819.8219.82
CGWInvesco S&P20180223ETF12.959.265.278.293.990.97
CHADDirexion Dai20180223ETF30.8922.3120.4119.501.902.80
CHAUDirexion Dai20180223ETF12.498.415.515.592.902.82
CHCIComstock Hol20180223A548.44443.76295.95346.35147.8097.41
CHCOCity Holding20180223A66.0727.7118.0618.899.658.82
CHCTCommunity He20180223A33.0918.213.998.0714.2210.14
CHDChurch & Dwi20180223A2.822.090.290.301.801.79
CHDNChurchill Do20180223A25.898.974.413.184.575.80
CHEChemed Corpo20180223A38.3516.827.9812.938.843.89
CHEFThe Chef's W20180223A37.5218.015.757.6512.2610.36
CHEKCheck-Cap Lt20180223A184.97124.1197.2897.3126.8326.80
CHEPAGFiQ U.S. M20180223ETF260.770.870.870.870.000.00
CHFSCHF Solution20180223A80.4756.5839.0938.0817.5018.51
CHGGCHEGG, INC.20180223A9.065.351.641.763.713.59
CHGXChange Finan20180223ETF22.2515.5815.5815.580.000.00
CHHChoice Hotel20180223A12.598.344.134.634.213.70
CHICalamos Conv20180223A14.7821.5222.0920.90-0.570.63
CHIEGlobal X MSC20180223ETF194.97
CHIIGlobal X MSC20180223ETF311.47228.45228.45228.450.000.00
CHIMGlobal X MSC20180223ETF196.70178.78174.86175.473.923.30
CHIQGlobal X MSC20180223ETF19.0527.7916.3217.9311.479.86
CHIXGlobal X MSC20180223ETF32.2419.2819.4219.48-0.13-0.19
CHKChesapeake E20180223A31.5729.2413.7715.3015.4713.95
CHKPCheck Point20180223A5.6411.780.14-0.2811.6412.06
CHMAChiasma, Inc20180223A394.76274.82274.82274.820.000.00
CHMGChemung Fina20180223A627.89238.63238.63238.630.000.00
CHMICHERRY HILL20180223A17.718.931.215.187.723.75
CHNRChina Natura20180223A214.05143.48143.69145.24-0.22-1.76
CHRSCoherus BioS20180223A63.9255.6712.6212.0043.0643.68
CHRWC.H. Robinso20180223A5.752.740.830.901.911.84
CHSChicos FAS,20180223A11.437.991.451.816.516.17
CHTRCharter Comm20180223A13.176.240.520.585.725.65
CHUYChuy's Holdi20180223A34.0523.1611.5612.3211.6110.85
CHWCalamos Glob20180223A17.7719.8911.7715.278.124.62
CHYCalamos Conv20180223A16.3211.147.524.943.626.20
CICIGNA Corpor20180223A8.3814.2212.4312.761.801.46
CIACitizens, In20180223A106.3947.8836.7237.8811.1510.00
CIBRFirst Trust20180223ETF23.3313.4311.9211.771.511.66
CIDVictoryShare20180223ETF52.8631.9831.9831.980.000.00
CIDMCinedigm Cor20180223A157.78135.3659.09101.3576.2734.02
CIENCiena Corpor20180223A4.634.491.882.452.622.04
CIFSChina Intern20180223A128.6380.6359.9469.9820.6910.65
CIGIColliers Int20180223A35.0719.898.828.6311.0711.27
CILVictoryShare20180223ETF116.1452.3452.3452.340.000.00
CIMChimera Inve20180223A6.475.794.092.841.702.95
CINFCincinnati F20180223A10.017.331.972.845.364.50
CINRCINER RESOUR20180223A116.8555.1643.3838.6211.7816.54
CIOCITY OFFICE20180223A15.138.954.764.894.204.06
CIRCIRCOR Inter20180223A45.4218.3210.2911.488.036.84
CITCIT Group In20180223A6.513.200.220.282.992.93
CIVBCivista Banc20180223A178.16145.16131.13136.2314.038.93
CIXComp X Inter20180223A567.48377.80380.71377.80-2.900.00
CIZVictoryShare20180223ETF48.4017.9417.8718.040.07-0.09
CIZNCitizens Hol20180223A460.83137.77137.77137.770.000.00
CJJDChina Jo-Jo20180223A306.31112.0293.2093.1318.8318.89
CKHSeacor Holdi20180223A57.0926.7421.6423.905.112.85
CKPTCheckpoint T20180223A284.26152.57117.19122.9735.3829.60
CKXCKX Lands, I20180223A553.94
CLColgate-Palm20180223A2.441.86-0.86-0.632.712.49
CLARClarus Corpo20180223A101.8483.7019.4629.0164.2454.69
CLBCore Laborat20180223A18.778.250.802.387.445.86
CLBSCaladrius Bi20180223A64.60249.3944.8244.82204.57204.57
CLCTCollectors U20180223A62.4143.9229.0328.8714.8915.05
CLDRCloudera, In20180223A24.7512.3911.786.120.616.27
CLDTCHATHAM LODG20180223A13.536.591.682.244.914.34
CLDXCelldex Ther20180223A42.9432.1920.8121.0811.3811.11
CLFCleveland-Cl20180223A13.2612.755.405.317.357.44
CLFDClearfield,20180223A81.2548.82-2.3821.0251.2027.80
CLGXCorelogic, I20180223A7.534.341.792.772.551.57
CLHClean Harbor20180223A15.537.641.021.896.625.75
CLIMack-Cali Re20180223A7.595.130.531.014.604.12
CLIRClearSign Te20180223A200.44167.1791.78104.5675.4062.62
CLIXProShares Lo20180223ETF44.5226.3225.4124.690.901.62
CLMTCalumet Spec20180223A80.6872.2544.1071.2228.151.03
CLNCColony Credi20180223A55.8434.1222.8125.5811.328.54
CLNEClean Energy20180223A70.7051.8116.7016.3935.1135.41
CLPRClipper Real20180223A59.5640.3910.4319.5429.9620.85
CLRCONTINENTAL20180223A4.582.770.670.982.101.80
CLRBCellectar Bi20180223A169.1191.2569.0570.3622.2020.89
CLRGIQ Chaikin U20180223ETF28.5325.2819.9819.985.295.29
CLROClearOne, In20180223A88.346.996.996.990.000.00
CLSCelestica, I20180223A9.648.080.991.957.096.13
CLSDClearside Bi20180223A58.3642.4614.2515.9928.2126.46
CLSNCelsion Corp20180223A69.3349.6631.6932.0017.9717.66
CLUBTown Sports20180223A105.5466.2158.7061.857.504.36
CLVSClovis Oncol20180223A18.1410.134.055.036.085.10
CLWClearwater P20180223A33.1414.795.564.189.2310.61
CLWTEuro Tech Ho20180223A344.96320.89273.00299.3147.8921.58
CLXClorox Compa20180223A6.183.671.712.061.961.61
CLXTCalyxt, Inc.20180223A208.8488.2063.0967.9325.1120.27
CMCanadian Imp20180223A2.091.500.570.520.930.97
CMAComerica Inc20180223A6.613.45-0.21-0.293.663.74
CMBSiShares CMBS20180223ETF31.8716.024.164.1611.8611.86
CMCCommercial M20180223A8.124.040.250.353.793.69
CMCLCaledonia Mi20180223A136.2453.3021.1620.4532.1432.85
CMCOColumbus McK20180223A24.689.869.8511.090.00-1.23
CMCSAComcast Corp20180223A2.586.484.104.132.392.35
CMCTCIM Commerci20180223A283.90194.88-8.19-6.99203.07201.87
CMDCantel Medic20180223A44.2515.949.5810.486.365.46
CMECME Group In20180223A6.905.711.311.774.403.94
CMFiShares Cali20180223ETF12.804.864.935.19-0.06-0.33
CMGChipotle Mex20180223A12.096.171.031.265.134.90
CMICummins Inc.20180223A5.873.300.961.372.341.93
CMOCapstead Mor20180223A11.8111.015.095.515.925.50
CMPCompass Mine20180223A16.028.384.655.633.732.75
CMPRCimpress PLC20180223A24.129.381.552.387.837.00
CMRECostamare In20180223A16.5311.887.297.824.594.06
CMRXChimerix, In20180223A48.4336.1910.6911.8425.5024.35
CMSCMS Energy C20180223A2.713.351.191.942.161.42
CMTCore Molding20180223A112.51120.9624.58115.1696.385.80
CMTLComtech Tele20180223A32.5768.69-3.36-2.1972.0570.88
CNXtrackers MS20180223ETF10.8613.3218.3010.96-4.972.36
CNACNA Financia20180223A9.524.752.532.672.212.08
CNATConatus Phar20180223A44.7934.238.7212.8025.5121.43
CNBKACentury Banc20180223A365.86285.59285.59285.590.000.00
CNCCentene Corp20180223A9.477.713.263.984.463.73
CNCEConcert Phar20180223A36.0363.13-4.21-2.3967.3465.52
CNCRLoncar Cance20180223ETF35.4617.5711.5811.885.995.69
CNDTConduent Inc20180223A5.615.36-0.49-0.105.855.46
CNETChinaNet Onl20180223A87.0056.3642.6842.6513.6813.70
CNFRConifer Hold20180223A256.05191.2838.2238.22153.06153.06
CNHICNH INDUSTRI20180223A7.176.832.192.624.634.21
CNICanadian Nat20180223A2.291.590.060.231.541.36
CNKCinemark Hol20180223A9.6510.243.946.596.303.66
CNMDCONMED Corpo20180223A25.618.712.944.195.784.52
CNNECannae Holdi20180223A31.3915.8612.6512.503.223.36
CNOCNO Financia20180223A5.403.621.001.212.632.41
CNOBCenter Banco20180223A35.4848.2613.5922.3734.6725.89
CNPCenterPoint20180223A3.904.911.101.393.813.52
CNQCanadian Nat20180223A3.312.770.550.602.222.17
CNSCohen & Stee20180223A24.6212.546.437.336.115.21
CNSLConsolidated20180223A13.4426.702.433.2224.2723.53
CNTYCentury Casi20180223A38.90101.77-17.75-8.84119.52110.62
CNXCNX Resource20180223A7.065.881.011.754.874.12
CNXMCNX Midstrea20180223A36.1924.4316.3316.768.107.68
CNXNPC Connectio20180223A106.3275.3540.6848.2034.6627.15
CNXTVanEck Vecto20180223ETF21.8316.7120.209.14-3.487.57
CNYAiShares MSCI20180223ETF35.5287.3193.7693.76-6.46-6.46
COGlobal Cord20180223A41.2634.036.789.1127.2524.92
CODACoda Octopus20180223A593.44402.37362.73364.9839.6437.39
CODICompass Dive20180223A47.7025.119.989.7515.1415.37
CODXCo-Diagnosti20180223A400.29311.80260.78270.1251.0241.68
COFCapital One20180223A4.663.210.360.602.852.61
COGCabot Oil &20180223A5.446.223.534.272.691.95
COHNCohen & Comp20180223A1822.661158.521157.101157.101.431.43
COHRCoherent Inc20180223A17.9212.014.443.087.578.94
COHUCohu Inc20180223A32.8733.0510.0611.8323.0021.23
COKECoca-Cola Co20180223A59.1824.2311.9414.7612.299.47
COLBColumbia Ban20180223A21.5118.0914.4314.153.663.94
COLDAmericold Re20180223A17.589.676.796.912.882.76
COLLCollegium Ph20180223A41.2527.311.822.6625.4924.66
COLMColumbia Spo20180223A16.4812.122.282.989.849.14
COMDirexion Aus20180223ETF12.257.437.187.310.250.12
COMBGraniteShare20180223ETF15.9612.2316.0916.18-3.86-3.95
COMMCommScope Ho20180223A4.549.604.782.394.827.21
COMTiShares Comm20180223ETF15.317.536.826.920.720.61
CONECyrusOne Inc20180223A6.355.753.435.252.330.50
CONNConn's Inc.20180223A30.5118.293.466.3714.8211.91
COOThe Cooper C20180223A15.478.894.244.594.644.30
COPConocoPhilli20180223A2.383.842.502.491.351.37
COPXGlobal X Cop20180223ETF29.1518.9618.7219.200.24-0.25
CORCoresite Rea20180223A19.5510.214.465.395.754.82
CORECore Mark Ho20180223A25.339.14-5.14-0.7314.289.88
CORPPIMCO Invest20180223ETF12.869.129.529.18-0.41-0.06
CORRCorEnergy In20180223A26.3315.099.269.985.835.10
CORTCorcept Ther20180223A22.4218.911.597.5717.3211.34
COSTCostco Whole20180223A5.242.47-0.410.132.882.33
COTYCOTY INC20180223A5.244.12-1.17-0.785.294.90
COUPCoupa Softwa20180223A14.608.981.874.107.114.88
COWiPath Series20180223ETN12.545.67-0.39-0.836.056.50
COWNCowen Inc. C20180223A52.3550.1625.3919.1524.7731.01
COWZPacer US Cas20180223ETF8.9650.4448.8647.761.582.68
CPCanadian Pac20180223A5.873.061.031.182.031.88
CPACopa Holding20180223A20.629.793.964.575.845.22
CPAHCounterpath20180223A218.18204.76195.77199.028.995.74
CPBCampbell Sou20180223A3.122.61-0.26-0.352.872.97
CPECallon Petro20180223A9.357.741.942.665.805.07
CPFCentral Paci20180223A18.287.322.123.555.193.76
CPGCRESCENT POI20180223A13.6411.324.335.116.966.18
CPHCCanterbury P20180223A478.50
CPHIChina Pharma20180223A114.06155.14106.39124.9248.7530.23
CPICPI Inflatio20180223ETF22.2117.0116.9316.930.090.09
CPIXCumberland P20180223A174.96138.3842.71104.2795.6734.11
CPKChesapeake U20180223A30.3812.692.963.919.748.79
CPLPCapital Prod20180223A42.8029.9715.6621.2914.318.68
CPRTCopart Inc20180223A6.436.592.40-0.014.196.62
CPRXCatalyst Pha20180223A40.7523.005.366.1317.6416.86
CPSCooper-Stand20180223A36.5317.0710.2711.576.805.50
CPSHCPS Technolo20180223A387.03530.98390.88390.88140.10140.10
CPSIComputer Pro20180223A38.2421.973.826.8318.1615.14
CPSSConsumer Por20180223A116.4464.3352.3252.3312.0112.00
CPSTCapstone Tur20180223A123.7088.9471.0466.4317.9022.51
CPTCamden Prope20180223A9.983.671.401.672.272.00
CPTACapitala Fin20180223A27.4177.7018.7218.7658.9858.94
CQPCheniere Ene20180223A22.0210.607.448.153.162.45
CQQQInvesco Chin20180223ETF17.8711.483.798.117.703.37
CRCrane Compan20180223A13.837.432.292.785.144.65
CRAICRA Internat20180223A94.3048.243.1710.1045.0738.28
CRAKVanEck Vecto20180223ETF48.2318.6715.2215.073.453.60
CRBNiShares MSCI20180223ETF13.232.772.903.25-0.12-0.47
CRBPCorbus Pharm20180223A71.0260.4829.6729.9230.8130.56
CRCCalifornia R20180223A20.4110.193.044.537.155.66
CRDACrawford & C20180223A89.0333.221.1119.1432.1014.08
CRDBCrawford & C20180223A91.2069.0762.4165.236.673.84
CREECree Inc20180223A8.166.671.941.964.734.72
CREGChina Recycl20180223A156.72164.5881.71101.3582.8663.23
CRHMCRH Medical20180223A193.04127.5957.1163.6170.4863.98
CRICarter's Inc20180223A10.994.851.462.263.392.59
CRISCuris Inc20180223A53.6359.5640.1348.1319.4311.44
CRKComstock Res20180223A38.4225.934.4910.7621.4515.17
CRLCharles Rive20180223A17.186.581.902.934.683.65
CRMsalesforce.c20180223A2.303.091.831.791.251.30
CRMDCorMedix Inc20180223A76.9054.9246.7746.918.158.01
CRMTAmerica's Ca20180223A51.2928.778.9118.5419.8510.23
CRNTCeragon Netw20180223A42.1729.7916.8418.9612.9510.83
CROPIQ Global Ag20180223ETF20.9514.2112.3012.301.911.91
CROXCrocs, Inc.20180223A8.345.910.931.004.984.90
CRSCarpenter Te20180223A17.806.551.421.445.145.11
CRSPCRISPR Thera20180223A34.8219.7910.8613.018.946.79
CRTCross Timber20180223A43.3521.9712.7713.319.208.66
CRUSCirrus Logic20180223A8.516.790.250.536.546.26
CRVLCorvel Corp20180223A145.9149.7630.0633.7219.7016.04
CRVSCorvus Pharm20180223A159.0458.4943.6746.8814.8211.61
CRWSCrown Crafts20180223A153.2461.0634.6852.4326.388.63
CRYCryoLife, In20180223A39.5221.926.376.6015.5515.32
CSAVictoryShare20180223ETF24.4117.2517.0117.000.240.25
CSBVictoryShare20180223ETF18.178.018.068.10-0.05-0.09
CSBRChampions On20180223A389.12214.48201.98189.4112.4925.07
CSCOCisco System20180223A2.312.020.371.501.650.52
CSDInvesco S&P20180223ETF62.4024.7623.2323.771.530.98
CSFVictoryShare20180223ETF27.4024.0624.3923.67-0.330.38
CSFLCenterState20180223A8.502.901.361.731.541.18
CSGPCoStar Group20180223A28.2515.477.359.418.126.06
CSGSCSG Systems20180223A13.3812.20-0.560.1612.7712.05
CSIICardiovascul20180223A22.8822.439.3112.6313.129.80
CSIQCanadian Sol20180223A14.9116.8110.8411.145.975.67
CSLCarlisle Com20180223A12.244.731.221.513.513.22
CSLTCASTLIGHT HE20180223A142.55119.7572.0973.6047.6546.15
CSMProShares La20180223ETF12.6410.239.7310.030.500.20
CSMLIQ Chaikin U20180223ETF16.2521.2120.3421.230.87-0.02
CSODCornerstone20180223A15.6918.950.871.7318.0817.22
CSPICSP Inc.20180223A306.53160.69111.44122.3349.2538.36
CSQCalamos Stra20180223A15.1111.566.697.344.874.22
CSSEChicken Soup20180223A130.2886.7279.0779.087.657.65
CSTECaesarstone20180223A31.6020.189.9110.9610.279.22
CSTMConstellium20180223A40.4323.439.369.6314.0613.79
CSTRCapStar Fina20180223A129.6464.5848.3248.5216.2616.06
CSUCapital Seni20180223A20.3213.942.254.4711.699.48
CSVCarriage Ser20180223A25.4213.607.059.636.563.97
CSWCCapital Sout20180223A155.2083.2282.2083.531.01-0.32
CSWICSW Industri20180223A85.9224.3117.3516.616.967.70
CSXCSX Corporat20180223A2.757.020.560.716.476.33
CTASCintas Corp20180223A12.897.121.002.886.114.24
CTBCooper Tire20180223A18.3211.734.043.527.698.21
CTBICommunity Tr20180223A41.9222.649.799.8812.8612.76
CTEKCynergisTek,20180223A313.36283.58256.58257.6627.0025.92
CTHRCharles & Co20180223A120.02102.46-0.79-0.79103.25103.25
CTIBYunhong CTI20180223A944.46937.29937.29937.290.000.00
CTICCTI BioPharm20180223A31.8325.2017.9220.767.274.44
CTLCenturyLink,20180223A5.615.320.400.764.914.55
CTLTCATALENT, IN20180223A8.823.750.711.033.052.73
CTMXCytomX Thera20180223A34.9625.2118.1318.267.086.94
CTOConsolidated20180223A251.9167.1150.6752.2516.4414.87
CTRECARTRUST REI20180223A10.987.88-1.30-0.979.188.85
CTRNCiti Trends,20180223A102.3631.9510.8213.8621.1418.10
CTSCTS Corporat20180223A41.1222.127.538.1014.5914.02
CTSHCognizant Te20180223A2.793.161.912.191.260.98
CTSOCytosorbents20180223A78.8358.6734.4239.0724.2419.59
CTTCATCHMARK TI20180223A11.347.201.772.525.434.68
CTXRCitius Pharm20180223A273.89190.8242.0442.06148.77148.76
CTXSCitrix Syste20180223A4.182.980.891.302.091.68
CUBCubic Corpor20180223A20.6215.363.954.1311.4111.23
CUBAHerzfeld Car20180223A72.3733.9124.4026.139.517.78
CUBECubeSmart20180223A4.973.43-0.220.183.653.25
CUBICUSTOMERS BA20180223A20.8010.404.344.886.065.52
CUECue Biopharm20180223A214.24186.7487.9886.9198.7699.83
CUICUI Global,20180223A183.41176.93147.44153.0229.4923.91
CULPCulp, Inc.20180223A258.90152.60136.60137.3816.0015.23
CUOContinental20180223A315.43255.67256.59255.67-0.920.00
CUREDirexion Dai20180223ETF11.717.243.334.203.913.04
CUROCURO Group H20180223A61.4031.9213.7125.5218.216.40
CUTInvesco MSCI20180223ETF24.5615.8415.8415.840.000.00
CUTRCutera, Inc.20180223A32.8320.266.819.2013.4511.06
CUZCousins Prop20180223A12.059.460.911.568.567.90
CVACovanta Hold20180223A37.0324.6913.6514.6411.0510.05
CVBFCVB Financia20180223A13.837.808.058.62-0.25-0.81
CVCYCentral Vall20180223A117.1988.6045.1946.2043.4142.40
CVECenovus Ener20180223A13.4712.022.092.829.939.20
CVEOCIVEO CORPOR20180223A29.3626.31-3.485.6829.7920.63
CVGICommercial V20180223A37.1122.61-2.172.3824.7820.23
CVGWCalavo Growe20180223A20.9710.663.333.967.336.70
CVICVR ENERGY,20180223A18.129.893.745.206.154.69
CVLTCommault Sys20180223A15.037.981.001.076.986.91
CVLYCodorus Vall20180223A274.08100.5391.7391.668.808.87
CVMCel-Sci Corp20180223A123.48110.6692.1592.4018.5118.26
CVNACarvana Co.20180223A36.0529.3576.8835.90-47.53-6.55
CVRChicago Rive20180223A178.27101.0791.1397.349.943.73
CVSCVS HEALTH C20180223A2.172.601.031.021.571.59
CVTICovenant Tra20180223A29.3616.705.907.1310.809.57
CVUCPI Aerostru20180223A124.6551.3629.1037.4122.2713.96
CVVCVD Equipmen20180223A105.9453.7045.0345.608.688.10
CVXChevron Corp20180223A1.791.800.470.551.321.25
CVYInvesco Zack20180223ETF35.9622.8222.0022.200.820.61
CWCurtiss-Wrig20180223A20.0512.145.276.666.875.48
CWBSPDR Bloombe20180223ETF2.572.112.642.76-0.52-0.65
CWBCCommunity We20180223A356.28466.60466.60466.600.000.00
CWBRCohBar, Inc.20180223A285.18302.16113.13119.87189.03182.29
CWCOConsolidated20180223A68.3234.3924.1322.8310.2611.56
CWEBDirexion Dai20180223ETF36.6423.107.3313.1515.779.95
CWHCamping Worl20180223A16.078.030.770.867.267.17
CWISPDR MSCI AC20180223ETF5.533.473.003.250.460.22
CWSAdvisorShare20180223ETF39.9219.466.857.3312.6112.13
CWSTCasella Wast20180223A20.1013.855.366.288.497.57
CWTCalifornia W20180223A27.1516.103.744.6012.3511.49
CXDCChina XD Pla20180223A195.8834.8229.2229.225.605.60
CXOCONCHO RESOU20180223A9.604.531.672.182.862.35
CXPCOLUMBIA PRO20180223A5.594.730.320.974.423.77
CXSEWisdomTree T20180223ETF15.159.774.628.935.160.84
CXWCoreCivic, I20180223A10.396.191.461.704.734.49
CYCypress Semi20180223A5.935.661.401.684.263.98
CYANCyanotech Co20180223A164.52107.6032.0932.0975.5175.51
CYBWisdomTree20180223ETF97.6225.25-1.6325.2126.880.04
CYBECyberoptics20180223A68.1058.9019.0926.0939.9032.89
CYBRCyberArk Sof20180223A10.8810.762.798.627.972.14
CYCCCyclacel Pha20180223A129.60134.63125.47120.169.1614.47
CYDChina Yuchai20180223A66.9499.4217.4027.1682.0272.26
CYHCommunity He20180223A17.4815.766.226.419.549.32
CYRNCYREN Ltd.20180223A240.97135.67135.67135.670.000.00
CYRXCryoPort, In20180223A84.1469.3656.0958.4513.2710.92
CYTKCytokinetics20180223A74.3944.470.250.5444.2243.93
CZAInvesco Zack20180223ETF14.66114.9369.4468.5845.4946.35
CZNCCitizens & N20180223A105.9277.6251.0350.8526.5926.77
CZRCaesars Ente20180223A39.3331.2514.9216.1016.3315.15
CZWICitizens Com20180223A46.2530.117.836.3022.2723.81
CZZCosan Limite20180223A9.487.97-0.070.968.047.00
DDominion Ene20180223A2.071.610.691.070.920.54
DACDanaos Corpo20180223A373.25240.61-40.37-40.37280.98280.98
DAIOData I/O Cor20180223A60.2156.7326.1836.7430.5519.99
DAKTDaktronics I20180223A25.4416.738.849.167.897.57
DALDelta Air Li20180223A2.122.210.330.371.881.84
DALTAnfield Capi20180223ETF60.2638.4637.6538.460.810.00
DANDana Incorpo20180223A6.623.600.790.962.812.64
DARDARLING INGR20180223A7.138.581.411.677.176.92
DAREDare Bioscie20180223A108.1078.1413.1827.5464.9650.59
DAUDExchange-Tra20180223ETN29.659.22-32.25-46.0541.4755.27
DAXGlobal X Fun20180223ETF37.7430.9530.1930.920.760.03
DBDeutsche Ban20180223A6.114.990.530.754.464.24
DBAWXtrackers MS20180223ETF19.3024.2223.2424.210.990.01
DBDDiebold Nixd20180223A35.0527.074.925.6422.1521.42
DBEFXtrackers MS20180223ETF3.225.154.234.320.910.83
DBEMXtrackers MS20180223ETF30.1228.3822.3923.355.995.04
DBEUXtrackers MS20180223ETF3.623.162.342.540.820.62
DBEZXtrackers MS20180223ETF11.744.994.654.620.340.37
DBGRXtrackers MS20180223ETF16.286.218.316.44-2.11-0.23
DBJPXtrackers MS20180223ETF5.712.081.101.150.980.94
DBVTDBV Technolo20180223A22.4315.515.565.709.949.81
DCARDropCar, Inc20180223A132.7292.6157.1359.7835.4832.84
DCHFExchange-Tra20180223ETN16.446.2611.276.26-5.010.00
DCIDonaldson Co20180223A10.914.781.371.563.413.22
DCODucommun Inc20180223A67.3927.2917.0719.7910.217.49
DCOMDime Communi20180223A34.3921.8213.2814.188.547.64
DCPDCP Midstrea20180223A32.7112.686.758.695.933.99
DCPHDeciphera Ph20180223A79.6765.2321.2848.5343.9516.70
DDD3D Systems C20180223A10.548.83-2.56-2.4411.3811.27
DDGProshares Sh20180223ETF55.4212.7412.7412.740.000.00
DDLSWisdomTree D20180223ETF60.4271.5068.8468.842.662.66
DDMProShares Ul20180223ETF2.972.751.121.161.631.58
DDSDillards Inc20180223A22.7612.966.958.376.014.58
DDWMWisdomTree D20180223ETF33.0319.4014.8715.314.534.09
DEDeere & Comp20180223A6.206.634.414.602.222.03
DEAEasterly Gov20180223A7.217.27-0.030.907.296.36
DECKDeckers Outd20180223A10.054.731.021.583.713.15
DEEFXtrackers FT20180223ETF12.978.7513.1311.94-4.38-3.19
DEFInvesco Defe20180223ETF18.067.185.865.981.321.20
DEFAiShares Adap20180223ETF73.7534.6434.6434.640.000.00
DEIDouglas Emme20180223A5.353.431.831.881.611.55
DEMWisdomTree E20180223ETF11.395.804.224.731.581.07
DENNDENNY'S CORP20180223A26.9120.7212.9413.837.776.89
DESWisdomTree U20180223ETF10.307.217.116.240.110.98
DESPDespegar.com20180223A57.7635.5522.3823.1513.1712.40
DEURExchange-Tra20180223ETN7.614.994.994.990.000.00
DEUSXtrackers Ru20180223ETF17.4810.078.208.211.881.86
DEWWisdomTree G20180223ETF12.646.704.624.622.072.07
DFEWisdomTree E20180223ETF7.994.794.494.290.300.50
DFENDirexion Dai20180223ETF24.8325.0523.5724.161.480.89
DFFNDIFFUSION PH20180223A112.4297.8377.5876.5720.2521.25
DFINDonnelley Fi20180223A24.8612.224.475.747.746.48
DFJWisdomTree J20180223ETF6.814.941.584.363.360.58
DFNDReality Shar20180223ETF21.466.126.126.120.000.00
DFNLDavis Select20180223ETF21.4712.1411.2911.240.860.90
DFSDiscover Fin20180223A4.342.72-0.19-0.232.912.95
DFVLiPath US Tre20180223ETF59.34
DFVSiPath US Tre20180223ETF169.21133.74133.74133.740.000.00
DGDollar Gener20180223A6.042.750.961.181.791.57
DGAZVelocityShar20180223ETN5.093.901.030.752.883.15
DGBPExchange-Tra20180223ETN13.2714.59-6.48-56.8721.0871.46
DGICADonegal Grou20180223A105.1774.0745.6645.9528.4128.12
DGICBDonegal Grou20180223A1163.64934.57927.26934.577.320.00
DGIIDigi Interna20180223A56.5333.323.589.0129.7324.30
DGLDVelocityShar20180223ETF3.052.601.020.241.592.36
DGLYDigital Ally20180223A340.37228.52162.49193.2466.0335.27
DGPDB Gold Doub20180223ETN49.0438.8727.0328.4211.8410.44
DGREWisdomTree T20180223ETF40.3712.9912.1012.150.890.85
DGROiShares Core20180223ETF3.023.872.603.341.270.53
DGRSWisdomTree T20180223ETF16.1017.7417.3517.710.390.03
DGRWWisdomTree T20180223ETF3.774.773.693.771.081.00
DGSWisdomTree E20180223ETF12.956.455.625.460.830.99
DGTSPDR Global20180223ETF65.5927.8727.8527.870.020.00
DGXQuest Diagno20180223A7.223.541.181.362.322.18
DGZDB Gold Shor20180223ETN61.1256.0256.0256.020.000.00
DHID.R. Horton20180223A2.893.442.352.191.081.24
DHRDanaher Corp20180223A2.822.080.650.651.441.43
DHSWisdomTree U20180223ETF9.015.144.184.310.960.83
DHTDHT HOLDINGS20180223A27.0224.8213.5813.8511.2410.97
DHXDHI Group, I20180223A291.35216.52111.40111.40105.12105.12
DIASPDR Dow Jon20180223ETF0.650.680.190.110.490.57
DIALColumbia Div20180223ETF32.2126.4127.5526.25-1.140.16
DIGProShares Ul20180223ETF7.415.723.103.062.622.66
DIMWisdomTree I20180223ETF12.7711.318.418.352.902.96
DINDine Brands20180223A17.5210.115.595.664.524.45
DIODDiodes Inc20180223A16.0718.39-11.76-10.9530.1829.35
DISThe Walt Dis20180223A1.831.720.670.871.050.85
DISCADiscovery, I20180223A4.955.241.661.463.593.79
DISCBDiscovery, I20180223A1231.41
DISCKDiscovery, I20180223A5.0110.606.696.893.923.74
DISHDISH Network20180223A6.306.023.544.652.481.37
DITAMCON Distri20180223A501.36487.48487.48487.480.000.00
DIVGlobal X Sup20180223ETF11.935.764.494.571.271.19
DIVAAGFiQ Hedged20180223ETF35.6541.1341.1341.130.000.00
DIVBiShares U.S.20180223ETF18.318.228.228.220.000.00
DIVCC-Tracks Exc20180223ETN81.10
DIVOAmplify CWP20180223ETF24.0215.5915.6515.65-0.06-0.06
DIVYReality Shar20180223ETF116.43102.1386.4187.7715.7114.36
DJCIETRACS Linke20180223ETN39.7921.9822.6122.61-0.63-0.63
DJCODaily Journa20180223A139.3680.6580.6580.650.000.00
DJDInvesco Dow20180223ETF19.3120.2318.7818.331.451.90
DJPiPath Bloomb20180223ETN4.283.422.943.320.560.18
DJPYExchange-Tra20180223ETN14.5517.4116.8517.410.560.00
DKDelek US Hol20180223A10.985.101.521.833.573.26
DKLDELEK LOGIST20180223A139.5079.8782.9974.40-3.125.47
DKSDick's Sport20180223A7.654.741.681.783.062.96
DLADelta Appare20180223A133.6892.0950.5078.0741.5914.02
DLBDolby Labora20180223A10.734.221.211.633.012.59
DLBRVelocityShar20180223ETN572.24
DLHCDLH Holdings20180223A140.98472.82457.07461.1015.7511.72
DLNWisdomTree U20180223ETF3.512.451.591.700.870.75
DLNGDYNAGAS LNG20180223A44.4230.8822.3824.618.506.27
DLPHDelphi Techn20180223A16.748.609.497.39-0.891.21
DLPNDolphin Ente20180223A2028.36656.62656.62656.620.000.00
DLRDigital Real20180223A8.043.521.151.872.381.65
DLSWisdomTree I20180223ETF9.185.203.514.891.700.32
DLTHDuluth Holdi20180223A24.5617.965.275.5112.6912.45
DLTRDollar Tree20180223A5.963.900.741.953.171.96
DLXDeluxe Corpo20180223A15.135.952.773.453.182.50
DMLPDorchester M20180223A70.0838.1022.5322.7515.5715.35
DMPIDelMar Pharm20180223A135.10125.87107.50108.5918.3717.50
DMRCDigimarc Cor20180223A33.4938.858.0012.9330.8525.92
DMRLDeltaShares20180223ETF9.057.307.307.300.000.00
DMRMDeltaShares20180223ETF128.44
DMRSDeltaShares20180223ETF32.32
DNKNDunkin' Bran20180223A5.326.740.730.966.025.78
DNLWisdomTree G20180223ETF19.6226.3126.2426.240.070.07
DNLIDenali Thera20180223A75.0739.8411.3821.8128.4518.03
DNNDenison Mine20180223A68.0466.1853.8251.4212.3614.76
DNOWNOW INC.20180223A10.648.770.570.628.208.14
DNRDenbury Reso20180223A41.9431.3110.6712.0820.6319.21
DODiamond Offs20180223A8.066.79-0.070.816.875.99
DOCPHYSICIANS R20180223A7.115.200.260.884.944.32
DOGProShares Sh20180223ETF6.866.311.442.064.884.27
DOGZDogness (Int20180223A1658.411137.231137.231137.230.000.00
DOLWisdomTree I20180223ETF14.4319.3917.6719.341.720.06
DONWisdomTree U20180223ETF5.933.490.201.353.292.13
DOOWisdomTree i20180223ETF12.567.006.936.930.070.07
DOORMASONITE INT20180223A21.707.894.305.283.592.62
DORMDorman Produ20180223A50.1717.247.6812.499.564.92
DOVDover Corpor20180223A7.684.041.731.892.312.15
DOXAmdocs Limit20180223A6.673.080.120.162.972.92
DPSTDirexion Dai20180223ETF29.7111.9113.6813.34-1.78-1.44
DPWDPW Holdings20180223A66.8256.2436.3742.5219.8813.72
DPZDomino's Piz20180223A11.145.331.862.333.473.00
DRADDigirad Corp20180223A250.10279.90245.78268.5834.1211.33
DREDuke Realty20180223A4.213.700.220.583.473.12
DRHDiamondRock20180223A9.157.340.380.806.956.54
DRIDarden Resta20180223A5.955.023.243.481.781.54
DRIODarioHealth20180223A163.17223.97133.09143.5090.8880.47
DRIPDirexion Dai20180223ETF13.978.112.023.126.084.98
DRNDirexion Dai20180223ETF17.9813.318.779.404.543.91
DRNADicerna Phar20180223A35.7520.348.2810.1912.0610.15
DRQDril-Quip, I20180223A19.959.761.211.148.558.62
DRRMarket Vecto20180223ETN952.16
DRRXDurect Corp20180223A90.9689.8741.1450.2148.7339.66
DRVDirexion Dai20180223ETF20.8415.6610.049.785.635.89
DRWWisdomTree G20180223ETF15.919.664.948.074.731.60
DSDrive Shack20180223A26.0321.3611.9111.719.469.65
DSEDuff & Phelp20180223A36.1621.3714.5414.846.836.53
DSGXDescartes Sy20180223A30.5719.054.635.3114.4113.74
DSIiShares MSCI20180223ETF4.833.852.821.861.031.98
DSKEDaseke, Inc.20180223A24.8720.187.488.8712.7111.31
DSLVVelocityShar20180223ETF12.909.09-1.30-2.1110.3911.19
DSPGDSP Group In20180223A78.35125.8567.0351.8958.8273.96
DSSDocument Sec20180223A143.0677.1362.1661.5214.9715.61
DSWLDeswell Indu20180223A181.08111.7149.8849.8861.8461.84
DSXDiana Shippi20180223A27.9325.531.396.5824.1818.99
DTDWisdomTree U20180223ETF10.059.658.968.860.690.79
DTEDTE Energy C20180223A5.669.966.617.963.342.00
DTEADAVIDsTEA In20180223A160.47161.6476.29157.7685.363.88
DTECALPS Disrupt20180223ETF43.2427.1326.4026.400.730.73
DTHWisdomTree I20180223ETF14.736.652.933.853.712.80
DTNWisdomTree U20180223ETF15.7814.311.251.0313.0613.28
DTODB Crude Oil20180223ETN134.72121.1797.26110.4023.9110.77
DTULiPath US Tre20180223ETF70.80
DTUSiPath US Tre20180223ETF63.6861.4361.5861.58-0.15-0.15
DTYLiPath US Tre20180223ETF22.93
DUGProShares Ul20180223ETF7.926.082.713.603.382.48
DUKDuke Energy20180223A2.442.040.610.651.421.39
DUSADavis Select20180223ETF27.0717.3414.9012.372.444.98
DUSLDirexion Dai20180223ETF36.4322.5723.2023.68-0.63-1.10
DUSTDirexion Dai20180223ETF9.445.953.023.182.942.78
DVADaVita Inc.20180223A6.593.393.472.27-0.081.12
DVAXDynavax Tech20180223A34.2733.2317.3119.2915.9213.94
DVDDover Motors20180223A478.99229.0272.1872.18156.84156.84
DVNDevon Energy20180223A3.544.501.251.733.252.77
DVPDeep Value E20180223ETF24.0317.057.747.629.329.43
DVYiShares Sele20180223ETF1.511.650.810.920.850.74
DVYAiShares Asia20180223ETF46.039.278.478.470.800.80
DVYEiShares Emer20180223ETF11.449.695.886.843.812.85
DWASInvesco DWA20180223ETF30.6428.2319.7619.608.478.63
DWATArrow Invest20180223ETF36.3024.2425.1625.16-0.92-0.92
DWCRArrow DWA Co20180223ETF111.2413.460.640.6412.8212.82
DWFISPDR Dorsey20180223ETF11.894.723.643.851.080.87
DWLDDavis Select20180223ETF30.9123.5321.9822.581.550.95
DWMWisdomTree I20180223ETF14.409.057.928.291.130.76
DWPPFirst Trust20180223ETF33.2114.4214.4717.94-0.05-3.52
DWSNDawson Geoph20180223A84.7677.8053.5255.4024.2822.40
DWXSPDR S&P Int20180223ETF8.765.004.484.430.510.57
DXDynex Capita20180223A16.5412.983.134.199.828.77
DXCDXC Technolo20180223A8.674.202.422.811.781.38
DXCMDexCom, Inc.20180223A12.328.984.314.364.674.62
DXDProShares Ul20180223ETF12.1210.154.635.425.524.73
DXGEWisdomTree G20180223ETF13.035.504.473.751.021.75
DXJWisdomTree J20180223ETF1.754.432.933.751.510.69
DXJSWisdomTree J20180223ETF22.2018.2718.5818.27-0.310.00
DXLGDestination20180223A327.18377.32266.01267.35111.30109.97
DXPEDXP Enterpri20180223A44.8221.848.378.7913.4713.04
DXYNDixie Group20180223A273.413361.260.600.523360.663360.74
DYDycom Indust20180223A22.679.642.212.857.446.80
DYLSWisdomTree D20180223ETF20.0614.4814.4613.000.011.47
DYNTDynatronics20180223A518.82241.46213.45216.5228.0124.94
DZKDirexion Dai20180223ETF29.0910.699.989.970.700.71
DZSIDASAN Zhone20180223A237.08139.18120.54119.0618.6420.12
DZZDB Gold Doub20180223ETN37.7029.4420.0428.309.401.14
EAElectronic A20180223A5.757.621.061.716.565.91
EARNELLINGTON RE20180223A24.5420.209.718.1610.4812.03
EARSAuris Medica20180223A113.75136.7496.2898.7440.4638.00
EASTEASTSIDE DIS20180223A98.1155.8553.0353.032.822.82
EATBrinker Inte20180223A6.013.990.851.173.142.82
EBAYeBay Inc20180223A2.396.505.425.711.090.80
EBFEnnis, Inc.20180223A47.3219.669.559.6410.1110.02
EBIXEbix Inc20180223A18.7512.836.597.046.245.79
EBMTEagle Bancor20180223A141.70192.79145.73145.7347.0747.07
EBNDSPDR Bloombe20180223ETF6.041.551.021.050.530.49
EBSEmergent Bio20180223A33.9518.178.0110.4510.177.72
EBSBMeridian Ban20180223A30.3414.756.1210.158.644.60
EBTCEnterprise B20180223A87.0143.7630.8730.7612.8913.01
ECHiShares MSCI20180223ETF10.417.995.385.892.602.09
ECHOEcho Global20180223A22.8887.278.8411.2678.4376.01
ECLEcolab, Inc.20180223A4.272.061.071.100.990.96
ECNSiShares MSCI20180223ETF125.16161.02123.61160.0837.410.94
ECOLUS Ecology,20180223A62.1012.383.364.749.027.65
ECOMCHANNELADVIS20180223A76.3545.6825.2026.8520.4818.82
ECONColumbia Eme20180223ETF12.7412.0611.3411.450.720.61
ECPGEncore Capit20180223A24.0512.955.946.897.016.07
ECTECA Marcellu20180223A240.9699.8299.8299.820.000.00
EDConsolidated20180223A2.222.450.580.571.871.88
EDCDirexion Dai20180223ETF17.6510.294.026.636.273.66
EDENiShares MSCI20180223ETF15.6616.6315.1715.021.461.61
EDITEditas Medic20180223A22.2514.466.588.217.896.26
EDIVSPDR S&P Eme20180223ETF19.6016.449.239.167.217.28
EDOGALPS Emergin20180223ETF30.4522.7821.3221.321.461.46
EDOWFirst Trust20180223ETF27.5515.3312.4513.662.881.67
EDUCEducational20180223A263.52216.88205.09206.0311.7910.85
EDVVanguard Wor20180223ETF11.427.986.736.531.251.44
EDZDirexion Dai20180223ETF13.7311.67-1.594.1013.267.57
EEEl Paso Elec20180223A16.088.813.203.545.615.27
EEFTEuronet Worl20180223A14.996.192.513.023.683.18
EEHELEMENTS Lin20180223ETN334.68321.10321.10321.100.000.00
EELVInvesco S&P20180223ETF13.0811.889.008.932.882.95
EEMiShares MSCI20180223ETF2.042.090.240.571.851.52
EEMAiShares MSCI20180223ETF25.1618.0017.6717.540.330.46
EEMDAAM S&P Emer20180223ETF66.4969.2969.2969.290.000.00
EEMOInvesco S&P20180223ETF61.0242.1438.7642.143.380.00
EEMSiShares MSCI20180223ETF28.5912.7510.4011.172.351.58
EEMViShares Edge20180223ETF9.444.593.183.261.411.33
EESWisdomTree U20180223ETF16.5620.6216.8318.643.791.97
EETProShares Ul20180223ETF40.0917.8014.3414.343.463.46
EEVProShares Tr20180223ETF63.6232.2324.6329.027.613.22
EEXEmerald Hold20180223A54.6436.2318.5518.7217.6817.51
EFAiShares MSCI20180223ETF1.422.621.932.000.700.63
EFADProShares MS20180223ETF18.498.8910.389.25-1.50-0.37
EFASGlobal X MSC20180223ETF55.5248.2945.3745.592.932.70
EFAViShares Edge20180223ETF6.473.362.672.740.680.62
EFAXSPDR MSCI EA20180223ETF33.5129.2328.4628.580.770.65
EFCEllington Fi20180223A18.4512.8313.3513.32-0.52-0.49
EFGiShares MSCI20180223ETF7.665.904.574.841.331.07
EFOProShares Ul20180223ETF26.4421.3821.4021.40-0.01-0.01
EFOIEnergy Focus20180223A372.26165.68102.56134.3163.1231.37
EFSCEnterprise F20180223A26.3111.495.095.506.405.99
EFUProShares Tr20180223ETF53.4746.6745.4942.671.194.01
EFViShares MSCI20180223ETF6.723.061.452.471.690.60
EFXEquifax, Inc20180223A7.964.67-2.10-1.326.775.99
EFZProShares Tr20180223ETF21.0813.0512.9712.880.080.17
EGANeGain Corpor20180223A73.8356.4148.0047.818.418.60
EGBNEagle Bancor20180223A30.6212.363.754.028.618.34
EGHT8x8, Inc. Co20180223A29.9122.654.486.8318.1815.76
EGLEEagle Bulk S20180223A27.3221.176.568.0114.6113.16
EGOEldorado Gol20180223A91.6472.5161.9367.2110.585.30
EGOVNIC Inc20180223A37.4428.066.265.9821.8022.08
EGPEastGroup Pr20180223A20.3412.468.178.454.294.01
EGPTVanEck Vecto20180223ETF163.2165.0663.7163.711.351.35
EGRXEagle Pharma20180223A37.3017.5110.4711.157.046.36
EGYVaalco Energ20180223A127.8589.6462.3262.5827.4127.14
EHCEncompass He20180223A16.699.143.654.585.494.56
EHTHeHealth, Inc20180223A64.0064.176.0338.7758.1425.39
EIDOiShares MSCI20180223ETF4.075.180.952.224.343.02
EIGEmployers Ho20180223A26.7429.134.636.4224.4922.71
EIGIEndurance In20180223A65.4456.8334.0535.6022.7821.23
EIGREiger BioPha20180223A107.2559.7925.5526.0634.2533.73
EIRLiShares MSCI20180223ETF95.1164.2161.9261.922.302.30
EISiShares MSCI20180223ETF30.5330.7627.1827.303.583.46
EIXEdison Inter20180223A5.184.570.171.204.403.37
EKARIdeanomics N20180223ETF57.7087.0887.0887.080.000.00
EKSOEkso Bionics20180223A131.0594.9871.5271.3123.4723.68
ELThe Estee La20180223A4.058.566.226.492.342.07
ELDWisdomTree E20180223ETF38.2123.5924.6324.60-1.04-1.01
ELFe.l.f. Beaut20180223A20.4112.975.456.427.526.55
ELGXEndologix In20180223A28.3125.6613.0013.8912.6611.76
ELLOEllomay Capi20180223A1368.40
ELMDElectromed,20180223A52.4139.9039.9039.900.000.00
ELSEquity Lifes20180223A13.829.342.592.946.746.40
ELSEElectro-Sens20180223A497.42123.30123.30123.300.000.00
ELTKEltek Ltd20180223A230.18147.16157.79159.92-10.64-12.76
ELVTElevate Cred20180223A53.1521.6211.9111.129.7110.50
ELYCallaway Gol20180223A7.106.071.592.084.483.99
EMAGVanEck Vecto20180223ETF194.84160.52160.52160.520.000.00
EMANeMagin Corpo20180223A345.24213.50159.38160.7354.1252.77
EMBiShares J.P.20180223ETF1.106.456.536.56-0.07-0.10
EMBHiShares Inte20180223ETF51.10
EMCBWisdomTree E20180223ETF114.0722.7522.7522.750.000.00
EMCFEmclaire Fin20180223A695.51669.03669.03669.030.000.00
EMCGWisdomTree E20180223ETF26.6814.0113.3713.420.640.59
EMDVProShares MS20180223ETF80.7869.5269.3869.520.140.00
EMEEMCOR Group,20180223A16.1118.431.3414.6317.093.80
EMFMGlobal X MSC20180223ETF109.87113.09106.63106.636.466.46
EMGFiShares Edge20180223ETF28.4523.5815.5717.148.016.44
EMHYiShares J.P.20180223ETF17.5013.2812.9911.650.301.64
EMIFiShares Emer20180223ETF109.5652.8952.4152.210.480.68
EMIHXtrackers Em20180223ETF73.8570.9970.9970.990.000.00
EMKREmcore Corp20180223A100.7753.8639.8640.0514.0013.81
EMLEastern Comp20180223A101.7167.9814.5152.3353.4715.65
EMLCVanEck Vecto20180223ETF5.103.852.372.611.471.23
EMLPFirst Trust20180223ETF4.654.650.070.104.584.56
EMMSEmmis Commun20180223A141.35228.34117.60188.31110.7440.03
EMNEastman Chem20180223A6.263.330.710.902.622.43
EMPEntergy Miss20180223A25.3321.3311.9816.209.345.12
EMQQEMQQ The Eme20180223ETF15.759.098.188.520.910.57
EMREmerson Elec20180223A3.402.82-0.050.192.872.63
EMSHProShares Sh20180223ETF22.5461.0361.0361.030.000.00
EMTLSPDR DoubleL20180223ETF36.8020.7613.0120.117.750.65
EMTYProShares De20180223ETF30.0843.22101.75103.50-58.54-60.28
EMXEMX Royalty20180223A306.96163.93131.26141.3732.6722.56
EMXCiShares MSCI20180223ETF39.5621.0021.0021.000.000.00
ENBEnbridge, In20180223A3.062.640.370.482.272.15
ENBLENABLE MIDST20180223A23.5111.773.313.958.457.82
ENDPEndo Interna20180223A14.8715.67-2.620.6918.3014.99
ENFRAlerian Ener20180223ETF57.0334.1022.6122.5211.5011.59
ENGENGlobal Cor20180223A363.20339.06167.11167.11171.95171.95
ENLCENLINK MIDST20180223A34.9721.177.089.1014.0912.07
ENORiShares MSCI20180223ETF34.7217.5910.9810.986.606.60
ENPHEnphase Ener20180223A51.1051.7814.2914.5437.4937.24
ENREnergizer Ho20180223A9.544.031.091.432.952.60
ENSEnerSys, Inc20180223A20.869.643.534.056.115.60
ENSGThe Ensign G20180223A31.2812.443.655.098.797.35
ENSVEnservco Cor20180223A170.82172.6199.93129.7072.6842.91
ENTGlobal Eagle20180223A72.3964.1727.0229.0537.1635.14
ENTAEnanta Pharm20180223A37.3125.4410.0411.9915.3913.45
ENTGEntegris Inc20180223A18.0113.781.481.9712.3011.81
ENTRERShares Ent20180223ETF21.7915.1613.3613.361.791.79
ENVENVESTNET, I20180223A26.7614.4912.4910.652.003.85
ENVAEnova Intern20180223A32.4414.003.445.9310.568.07
ENZEnzo Biochem20180223A41.2813.673.057.3810.636.29
ENZLiShares Trus20180223ETF35.8342.9415.8915.9427.0527.00
EOGEOG Resource20180223A4.612.47-0.220.142.702.34
EOLSEvolus, Inc.20180223A106.5027.6718.1020.309.577.37
EPAMEPAM SYSTEMS20180223A16.688.180.591.457.596.72
EPAYBottomline T20180223A14.886.054.454.801.601.25
EPCEdgewell Per20180223A9.945.671.341.684.343.99
EPDEnterprise P20180223A3.983.640.680.932.962.72
EPHEiShares MSCI20180223ETF11.259.046.206.432.842.63
EPIWisdomTree I20180223ETF3.662.890.720.822.172.07
EPIXESSA Pharma20180223A500.49557.82400.23400.23157.59157.59
EPMEvolution Pe20180223A80.0351.4834.5336.1016.9515.38
EPOLiShares MSCI20180223ETF7.024.341.532.372.791.97
EPPiShares MSCI20180223ETF2.532.261.221.131.041.15
EPREPR Properti20180223A11.024.571.561.583.002.98
EPRFInnovator S&20180223ETF44.2731.9331.9231.930.010.00
EPSWisdomTree U20180223ETF12.508.966.716.702.252.26
EPUiShares MSCI20180223ETF18.127.105.196.491.910.61
EPVProShares Ul20180223ETF37.8715.4011.8912.653.522.75
EPZMEpizyme, Inc20180223A54.4146.8817.6916.0729.2030.81
EQALInvesco Russ20180223ETF14.458.106.456.941.651.16
EQBKEquity Bancs20180223A35.4317.3212.4710.954.856.37
EQCEquity Commo20180223A5.173.351.051.182.302.17
EQIXEquinix, Inc20180223A9.904.441.161.953.282.49
EQLALPS Equal S20180223ETF9.399.6910.9310.51-1.24-0.81
EQMEQM Midstrea20180223A19.038.133.965.074.173.06
EQREquity Resid20180223A3.582.07-0.280.052.352.03
EQRRProShares Eq20180223ETF24.0447.82103.8144.32-55.993.49
EQSEquus Total20180223A97.7857.1723.4136.0833.7621.10
EQTEQT CORP20180223A4.673.901.781.652.122.24
EQWLInvesco S&P20180223ETF22.0512.0612.3812.54-0.32-0.48
ERAERA GROUP IN20180223A85.1531.1515.9910.7615.1620.39
ERFEnerplus Cor20180223A9.368.681.140.567.528.13
ERIEldorado Res20180223A29.0821.458.9311.6312.529.82
ERIEErie Indemni20180223A295.7375.8564.7569.1711.106.68
ERIIEnergy Recov20180223A34.1517.446.687.3010.7610.14
ERMEquityCompas20180223ETF12.204.591.020.793.573.80
EROSEROS INTERNA20180223A42.4926.529.9511.1516.5715.36
ERUSiShares MSCI20180223ETF6.7811.921.842.1810.089.74
ERXDirexion Dai20180223ETF7.204.000.970.353.033.65
ERYDirexion Dai20180223ETF10.059.131.470.947.678.16
ESEversource E20180223A4.804.811.672.043.142.76
ESBKElmira Savin20180223A30.1331.1721.1421.1410.0310.03
ESCAEscalade Inc20180223A412.90122.98106.00106.6616.9816.32
ESEESCO Technol20180223A25.5616.729.5410.547.186.18
ESEAEuroseas Ltd20180223A399.44139.64142.88142.88-3.24-3.24
ESGFlexShares T20180223ETF9.3513.90-12.81-9.4526.7123.34
ESGDiShares Trus20180223ETF12.026.753.185.783.580.98
ESGEiShares, Inc20180223ETF14.0414.8913.5614.791.330.09
ESGGFlexShares S20180223ETF10.927.117.127.120.000.00
ESGNColumbia Sus20180223ETF95.6651.9651.9651.960.000.00
ESGREnstar Group20180223A117.2540.3325.5025.0014.7515.25
ESGSColumbia Sus20180223ETF44.1646.7446.7446.740.000.00
ESGUiShares Trus20180223ETF10.2123.2123.4023.21-0.190.00
ESLTElbit System20180223A30.2216.4312.2911.344.145.09
ESNTEssent Group20180223A9.6113.9710.5310.933.453.04
ESPEspey Mfg. &20180223A268.63157.60157.60157.600.000.00
ESPREsperion The20180223A32.6018.828.719.3310.119.49
ESQEsquire Fina20180223A337.68242.40206.11232.5036.299.90
ESRTEMPIRE STATE20180223A6.234.451.181.343.263.11
ESSEssex Proper20180223A16.126.153.363.782.802.37
ESSAESSA Bancorp20180223A210.54173.86146.98121.4226.8952.44
ESTEEarthstone E20180223A57.5331.4411.7015.5419.7415.91
ESXBCommunity Ba20180223A101.3349.8650.1050.61-0.24-0.75
ETFCE*Trade Fina20180223A3.6911.429.539.771.901.66
ETHEthan Allen20180223A25.3417.350.802.1816.5515.17
ETHOETF Managers20180223ETF43.6924.7224.7024.720.020.00
ETMEntercom Com20180223A50.4432.0822.9424.229.147.86
ETNEaton Corpor20180223A4.732.370.360.302.012.07
ETREntergy Corp20180223A8.635.740.121.075.624.67
ETSYEtsy, Inc.20180223A6.618.492.454.396.044.10
EUDGWisdomTree E20180223ETF16.518.729.128.72-0.400.00
EUDVProShares MS20180223ETF60.3736.9027.1927.199.719.71
EUFNiShares MSCI20180223ETF4.153.651.211.712.451.93
EUMProShares Tr20180223ETF6.426.144.575.261.550.89
EUMViShares Edge20180223ETF16.1412.4612.4412.440.020.02
EURLDirexion Dai20180223ETF23.6113.6510.8611.692.801.96
EURNEURONAV NV20180223A59.7547.7826.4624.7521.3223.03
EURZXtrackers Eu20180223ETF81.1712.3412.3412.340.000.00
EUSAiShares MSCI20180223ETF7.215.523.614.721.910.80
EUSCWisdomTree E20180223ETF16.4214.2113.7613.760.450.45
EVEaton Vance20180223A8.825.492.542.802.952.69
EVAEnviva Partn20180223A44.0425.1717.4316.367.748.81
EVBGEverbridge,20180223A36.0526.2314.7615.9311.4710.32
EVBNEvans Bancor20180223A66.6067.9148.0960.6819.837.23
EVCEntravision20180223A75.8645.9828.1828.2317.8017.75
EVFMEvofem Biosc20180223A106.58110.3343.3144.2667.0366.08
EVGNEVOGENE LTD.20180223A615.50408.65408.65408.650.000.00
EVHEvolent Heal20180223A36.3122.353.542.7018.8219.65
EVIEVI Industri20180223A207.54114.17106.66105.157.519.02
EVKEver-Glory I20180223A330.74306.35320.24320.24-13.89-13.89
EVOKEvoke Pharma20180223A169.13164.10138.72140.3925.3823.72
EVOLEvolving Sys20180223A209.83132.9396.5796.5736.3636.36
EVREvercore Inc20180223A11.885.691.772.153.923.54
EVRIEveri Holdin20180223A15.8012.295.215.217.077.07
EVTCEVERTEC, INC20180223A31.4823.95-0.300.7124.2523.24
EVXVanEck Vecto20180223ETF187.7349.3949.3949.390.000.00
EWEdwards Life20180223A8.624.100.571.133.542.98
EWAiShares MSCI20180223ETF4.324.150.490.973.663.18
EWBCEast-West Ba20180223A9.536.491.401.865.104.67
EWCiShares MSCI20180223ETF3.582.420.701.061.731.37
EWDiShares MSCI20180223ETF5.503.822.242.261.581.56
EWGiShares MSCI20180223ETF3.032.581.031.271.541.30
EWGSiShares MSCI20180223ETF27.3216.1011.8111.714.294.39
EWHiShares MSCI20180223ETF4.003.180.600.692.582.49
EWIiShares MSCI20180223ETF3.132.53-0.100.202.622.32
EWJiShares MSCI20180223ETF1.632.161.631.240.560.95
EWKiShares MSCI20180223ETF15.2914.9711.5510.173.434.80
EWLiShares MSCI20180223ETF2.832.100.680.731.421.37
EWMiShares MSCI20180223ETF3.392.02-0.33-0.192.352.19
EWMCInvesco S&P20180223ETF27.6117.5317.4917.640.04-0.11
EWNiShares MSCI20180223ETF4.352.451.021.301.421.13
EWOiShares MSCI20180223ETF7.753.341.802.471.530.87
EWPiShares MSCI20180223ETF3.032.421.061.291.361.13
EWQiShares MSCI20180223ETF3.172.560.981.131.581.44
EWREInvesco S&P20180223ETF23.4521.0920.8921.040.200.05
EWSiShares MSCI20180223ETF3.945.032.122.202.932.86
EWSCInvesco S&P20180223ETF57.8487.7787.9788.05-0.20-0.28
EWTiShares MSCI20180223ETF2.702.49-0.130.012.622.47
EWUiShares MSCI20180223ETF2.852.330.590.891.741.44
EWUSiShares MSCI20180223ETF67.0657.5557.5557.550.000.00
EWVProShares Tr20180223ETF40.8331.4019.4220.9011.9910.51
EWWiShares MSCI20180223ETF2.072.841.001.111.851.73
EWXSPDR S&P Eme20180223ETF12.607.405.365.172.042.24
EWYiShares MSCI20180223ETF1.392.891.171.351.731.54
EWZiShares MSCI20180223ETF2.164.923.133.831.811.11
EWZSiShares MSCI20180223ETF50.7434.6733.6733.751.000.92
EXASExact Scienc20180223A10.868.712.673.246.045.47
EXCExelon Corpo20180223A2.714.311.591.772.722.54
EXELExelixis Inc20180223A8.665.830.981.474.854.36
EXFOEXFO INC.20180223A144.97211.93-106.09-106.09318.03318.03
EXIiShares Glob20180223ETF28.078.577.377.681.200.89
EXKEndeavour Si20180223A45.1237.3317.6718.7719.6718.56
EXLSExlService H20180223A28.1513.038.199.064.843.97
EXPEagle Materi20180223A15.236.872.422.924.443.95
EXPDExpeditors I20180223A4.408.853.754.225.114.63
EXPEExpedia Grou20180223A5.403.910.811.943.101.97
EXPOExponent Inc20180223A29.6614.185.525.158.669.03
EXPRExpress, Inc20180223A13.9312.242.392.989.859.18
EXRExtra Space20180223A8.056.431.601.804.834.63
EXTNExterran Cor20180223A29.7014.874.236.9410.647.94
EXTRExtreme Netw20180223A10.4211.072.253.398.837.68
EYENational Vis20180223A58.8247.8519.2923.1728.5724.68
EYEGEyegate Phar20180223A290.54258.49257.61257.610.880.87
EYENEyenovia, In20180223A212.97317.13260.62260.6256.5156.51
EYESSecond Sight20180223A70.0458.9246.8849.9712.048.95
EYLDCambria Emer20180223ETF59.8323.93-100.71-100.71124.64124.64
EZAiShares MSCI20180223ETF16.1612.295.3410.116.952.25
EZJProShares Ul20180223ETF52.4539.4625.3826.1814.0813.28
EZMWisdomTree U20180223ETF20.969.178.287.570.891.61
EZPWEzcorp Inc20180223A42.7928.4512.1111.6516.3416.79
EZUiShare MSCI20180223ETF2.304.454.653.52-0.170.96
FFord Motor C20180223A9.386.883.803.853.063.01
FAARFirst Trust20180223ETF32.9037.2137.2137.210.000.00
FABFirst Trust20180223ETF25.1117.6116.8617.220.750.38
FADFirst Trust20180223ETF23.498.067.817.870.240.18
FAFFirst Americ20180223A8.403.351.101.222.252.13
FALNiShares Fall20180223ETF18.6612.7112.2112.210.490.49
FAMIFarmmi, Inc.20180223A245.66214.42131.31152.4083.1162.02
FANFirst Trust20180223ETF16.1315.8112.0614.963.740.85
FANGDiamondback20180223A11.127.320.641.156.696.18
FARMFarmer Bros20180223A33.2218.88-0.341.7119.2217.17
FAROFaro Technol20180223A41.1836.3027.2726.749.039.56
FASDirexion Dai20180223ETF6.864.261.520.662.743.61
FASTFastenal Co20180223A4.705.60-0.41-0.616.016.21
FATFAT Brands I20180223A429.32216.50215.37213.751.122.75
FATEFate Therape20180223A40.1236.5810.7412.1425.8424.44
FAUSFirst Trust20180223ETF54.60
FAZDirexion Dai20180223ETF9.388.260.782.217.486.04
FBFacebook, In20180223A1.541.390.760.680.630.71
FBCFlagstar Ban20180223A18.216.514.814.271.712.24
FBGXUBS AG FI En20180223ETN100.8058.7424.2122.2834.5436.47
FBHSFORTUNE BRAN20180223A4.6813.3312.4212.140.941.20
FBIOFortress Bio20180223A99.0762.0925.2525.0536.8437.04
FBIZFirst Busine20180223A101.4656.3528.2628.2728.0928.08
FBKFB Financial20180223A53.4036.5312.6415.3923.9021.14
FBMFoundation B20180223A69.8833.2928.6127.374.675.92
FBMSFirst Bancsh20180223A109.07114.3193.6798.3120.6416.00
FBNCFirst Bancor20180223A30.5511.232.505.568.745.67
FBNDFidelity Tot20180223ETF17.156.926.876.870.050.05
FBPFirst BanCor20180223A16.6212.503.203.179.309.33
FBSSFauquier Ban20180223A348.65
FBTFirst Trust20180223ETF10.0810.416.149.704.270.72
FBZFirst Trust20180223ETF43.0724.6911.9611.9612.7312.73
FCFranklin Cov20180223A52.3128.4316.4219.4212.019.02
FCAFirst Trust20180223ETF169.0593.0242.9181.0150.1112.01
FCANFirst Trust20180223ETF31.0440.8640.8640.860.000.00
FCAPFirst Capita20180223A62.74234.29224.92224.929.379.37
FCAUFIAT CHRYSLE20180223A4.634.35-0.57-0.154.924.50
FCBCFirst Commun20180223A58.5940.3823.2524.0217.1216.35
FCCOFirst Commun20180223A200.9056.2236.9935.1219.2221.09
FCCY1st Constitu20180223A55.2346.4246.4246.420.000.00
FCEFFirst Trust20180223ETF49.3027.9810.606.2517.3921.73
FCELFuelCell Ene20180223A58.9264.987.3812.7157.6052.28
FCFFirst Common20180223A7.786.731.291.215.445.52
FCFSFirstCash, I20180223A13.157.16-0.140.237.306.93
FCGFirst Trust20180223ETF8.778.04-5.100.8613.147.18
FCNFTI Consulti20180223A20.0010.959.8510.051.100.91
FCNCAFirst Citize20180223A39.8328.4922.3923.166.125.20
FCOMFidelity MSC20180223ETF26.3313.561.291.3812.2812.18
FCORFidelity Cor20180223ETF19.7117.3617.3317.330.030.03
FCPTFour Corners20180223A8.825.650.651.315.004.33
FCVTFirst Trust20180223ETF24.0421.0318.6320.782.400.25
FCXFreeport-McM20180223A5.164.321.261.823.062.50
FDBCFidelity D &20180223A392.79500.69329.08329.08171.61171.61
FDDFirst Trust20180223ETF10.0810.6510.3710.390.280.26
FDEFFirst Defian20180223A99.4548.3938.0242.4110.375.98
FDISFidelity MSC20180223ETF13.3515.759.529.826.245.93
FDIVFirst Trust20180223ETF28.1722.2219.7222.072.500.15
FDLFirst Trust20180223ETF4.003.082.422.640.660.44
FDLOFidelity Low20180223ETF14.536.125.576.560.55-0.44
FDMFirst Trust20180223ETF12.075.133.364.821.770.32
FDMOFidelity Mom20180223ETF19.9211.296.297.545.003.75
FDNFirst Trust20180223ETF5.353.932.613.251.320.69
FDPFresh Del Mo20180223A14.897.633.93-1.053.708.68
FDRRFidelity Div20180223ETF16.488.598.278.280.330.31
FDSFactset Rese20180223A20.869.034.544.924.494.11
FDTFirst Trust20180223ETF14.997.215.795.791.431.43
FDTSFirst Trust20180223ETF253.9154.3154.3154.310.000.00
FDUSFidus Invest20180223A40.1023.2114.7316.128.487.09
FDVVFidelity Hig20180223ETF27.9817.2115.9116.281.290.92
FDXFedEx Corpor20180223A6.604.692.842.401.852.30
FEFirstEnergy20180223A3.143.401.171.712.231.69
FEIMFrequency El20180223A576.30143.57134.01134.019.559.55
FELEFranklin Ele20180223A31.3212.818.018.324.794.48
FEMFirst Trust20180223ETF15.829.036.628.852.410.18
FEMBFirst Trust20180223ETF22.658.156.386.651.771.49
FEMSFirst Trust20180223ETF38.1533.3031.8932.871.410.43
FENCFennec Pharm20180223A137.5998.87102.85102.11-3.98-3.24
FENYFidelity MSC20180223ETF6.236.174.745.281.440.90
FEPFirst Trust20180223ETF20.4615.4814.3814.281.101.19
FETFORUM ENERGY20180223A42.5333.9361.1441.21-27.21-7.28
FEUZFirst Trust20180223ETF62.5736.6234.5034.652.121.97
FEXFirst Trust20180223ETF4.274.954.354.590.600.37
FEYEFireEye, Inc20180223A6.3111.281.141.4410.169.87
FEZSPDR EURO ST20180223ETF2.452.180.720.901.451.27
FFFuture Fuel20180223A39.0319.049.4411.239.607.81
FFBCFirst Financ20180223A25.2216.338.066.888.279.46
FFBWFFBW, Inc. C20180223A92.71100.25100.25100.250.000.00
FFGFBL Financia20180223A55.5721.8112.3014.539.517.28
FFHGFormula Foli20180223ETF16.6416.8717.1517.15-0.28-0.28
FFHLFuwei Films20180223A1319.03
FFICFlushing Fin20180223A30.7719.1012.2016.176.902.92
FFINFirst Financ20180223A25.0711.524.073.927.457.60
FFIUUVA Unconstr20180223ETF52.8416.6116.6116.610.000.00
FFIVF5 Networks20180223A10.125.481.982.413.503.07
FFNWFirst Financ20180223A108.5389.8677.1878.1112.6811.75
FFRFirst Trust20180223ETF27.7627.1625.5825.371.581.79
FFSGFormulaFolio20180223ETF19.3612.8812.9512.95-0.07-0.07
FFTGFormulaFolio20180223ETF36.0522.4722.4122.440.060.03
FFTIFormulaFolio20180223ETF113.4241.5941.5941.590.000.00
FFTYInnovator IB20180223ETF15.948.866.637.262.231.60
FFWMFirst Founda20180223A24.0138.2118.5722.6019.6415.61
FGFGL Holdings20180223A20.1610.067.807.272.282.81
FGBIFIRST GUARAN20180223A360.86285.94178.73192.73107.2193.21
FGDFirst Trust20180223ETF11.646.253.346.192.910.06
FGENFibroGen, In20180223A28.0816.864.695.6112.1611.24
FGMFirst Trust20180223ETF27.7427.1827.3027.26-0.13-0.09
FHBFirst Hawaii20180223A12.1113.74-0.140.1813.8813.56
FHKFirst Trust20180223ETF52.4750.2050.2050.200.000.00
FHLCFidelity MSC20180223ETF7.094.143.892.730.251.41
FHNFirst Horizo20180223A5.324.67-0.160.374.834.30
FIFRANKS INTER20180223A17.9614.411.283.4613.1210.94
FIBKFirst Inters20180223A22.1414.884.985.799.909.09
FIBRiShares Edge20180223ETF18.9714.8414.8414.840.000.00
FICOFair Isaac C20180223A22.5811.116.086.135.034.98
FIDIFidelity Int20180223ETF66.8430.0729.6929.690.370.37
FIDUFidelity MSC20180223ETF17.077.445.686.381.761.06
FIEEFI Enhanced20180223ETN163.4044.3143.3744.250.940.06
FIHDUBS AG FI En20180223ETN88.2639.1330.4333.708.705.43
FILLiShares MSCI20180223ETF111.1232.7332.3532.350.380.38
FINXGlobal X Fun20180223ETF19.8910.8713.2513.33-2.37-2.46
FISFidelity Nat20180223A5.722.490.520.531.971.96
FISIFinancial In20180223A152.3899.71101.50102.07-1.79-2.36
FISVFiserv Inc20180223A5.174.952.583.492.371.46
FITFitbit, Inc.20180223A18.9815.777.757.778.028.00
FITBFifth Third20180223A3.115.860.560.645.315.26
FIVAFidelity Int20180223ETF60.7814.0814.0614.080.020.00
FIVEFive Below,20180223A11.659.114.993.664.125.45
FIVNFIVE9, INC.20180223A21.1713.333.424.819.908.52
FIWFirst Trust20180223ETF16.345.935.635.600.300.33
FIXComfort Syst20180223A31.2214.611.633.4512.9911.16
FIXDFirst Trust20180223ETF17.7912.7913.3412.73-0.550.06
FIZZNational Bev20180223A26.9116.575.357.7811.228.79
FJPFirst Trust20180223ETF40.2626.0124.6625.151.350.86
FKOFirst Trust20180223ETF48.2675.9045.9850.7529.9325.16
FKUFirst Trust20180223ETF20.2110.144.615.025.545.12
FLFoot Locker,20180223A4.112.940.410.932.532.02
FLAGFLAG-Forensi20180223ETF70.1587.9087.9087.900.000.00
FLATiPath US Tre20180223ETF484.34222.67222.67222.670.000.00
FLAXFranklin FTS20180223ETF61.4336.8936.8936.890.000.00
FLBRFranklin FTS20180223ETF11.025.915.564.850.361.06
FLCAFranklin FTS20180223ETF29.311.631.631.630.000.00
FLCHFranklin FTS20180223ETF21.5621.2119.7621.181.440.03
FLCOFranklin Lib20180223ETF40.24
FLDMFluidigm Cor20180223A48.9435.428.8310.8826.5924.57
FLEEFranklin FTS20180223ETF14.88
FLEHFranklin FTS20180223ETF6.4626.944.694.1022.2622.84
FLEUBarclays ETN20180223ETN46.0034.8234.8234.820.000.00
FLEXFlex Ltd. Or20180223A6.495.37-0.660.086.045.29
FLFRFranklin FTS20180223ETF18.7523.0823.0823.080.000.00
FLGBFranklin FTS20180223ETF15.56
FLGECredit Suiss20180223ETN29.5125.3125.2925.410.02-0.10
FLGRFranklin FTS20180223ETF16.0919.5719.5719.570.000.00
FLGTFulgent Gene20180223A199.23101.30-63.05-60.22164.35161.52
FLHKFranklin FTS20180223ETF32.11
FLICFirst of Lon20180223A68.1932.6230.5925.302.027.32
FLINFranklin FTS20180223ETF74.0026.4526.4526.450.000.00
FLIRFlir Systems20180223A6.434.442.54-3.391.907.83
FLIYFranklin FTS20180223ETF18.63
FLJHFranklin FTS20180223ETF26.7926.8110.6210.6216.2016.20
FLJPFranklin FTS20180223ETF81.71
FLKRFranklin FTS20180223ETF80.4278.4678.4678.460.000.00
FLLFull House R20180223A222.31159.6772.5379.3287.1480.35
FLLVFranklin Lib20180223ETF29.6126.0626.0626.060.000.00
FLMFirst Trust20180223ETF29.8174.4730.0629.7444.4144.72
FLMBFranklin Lib20180223ETF57.6620.5420.5420.540.000.00
FLMIFranklin Lib20180223ETF68.0520.4020.4020.400.000.00
FLMXFranklin FTS20180223ETF96.7667.0667.0667.060.000.00
FLNFirst Trust20180223ETF36.0824.2724.2424.110.040.16
FLOFlowers Food20180223A6.094.910.370.634.544.28
FLOTiShares Floa20180223ETF1.961.281.191.210.090.08
FLOWSPX FLOW, In20180223A18.058.033.754.404.283.62
FLQDFranklin Lib20180223ETF39.0934.6734.6738.130.00-3.46
FLQEFranklin Lib20180223ETF13.2910.1110.1110.110.000.00
FLQGFranklin Lib20180223ETF34.236.343.106.343.230.00
FLQHFranklin Lib20180223ETF26.3162.3267.1668.10-4.84-5.78
FLQLFranklin Lib20180223ETF20.5316.8315.2915.291.531.53
FLQMFranklin Lib20180223ETF24.83145.56152.69138.43-7.137.13
FLQSFranklin Lib20180223ETF23.3845.1345.1345.130.000.00
FLRFluor Corpor20180223A6.053.290.911.372.371.92
FLRNSPDR Bloombe20180223ETF3.319.389.329.350.060.03
FLRTPacific Glob20180223ETF31.19
FLRUFranklin FTS20180223ETF62.9571.5071.5071.500.000.00
FLSFlowserve Co20180223A6.633.400.380.263.033.15
FLSWFranklin FTS20180223ETF59.9737.5237.5237.520.000.00
FLTFleetCor Tec20180223A12.895.382.422.742.962.64
FLTBFidelity Lim20180223ETF10.705.915.725.730.190.19
FLTRVanEck Vecto20180223ETF4.223.241.771.771.461.46
FLTWFranklin FTS20180223ETF65.11202.00202.00202.000.000.00
FLWS1-800-FLOWER20180223A52.0635.860.151.5935.7134.26
FLXNFlexion Ther20180223A27.0016.906.307.3010.609.60
FLXSFlexsteel In20180223A215.2195.6372.0272.6323.6123.00
FMiShares MSCI20180223ETF15.379.745.877.133.872.61
FMAOFarmers & Me20180223A260.20116.1086.3686.3629.7429.74
FMATFidelity MSC20180223ETF12.565.172.683.142.502.03
FMBFirst Trust20180223ETF9.626.385.665.660.720.72
FMBHFirst Mid Ba20180223A49.1829.5120.0723.279.446.24
FMBIFirst Midwes20180223A13.855.781.962.363.823.42
FMCFMC Corporat20180223A7.103.621.141.272.482.36
FMFFirst Trust20180223ETF34.4427.1127.1127.110.000.00
FMHIFirst Trust20180223ETF115.1350.4320.0720.0730.3530.35
FMKFirst Trust20180223ETF16.9213.418.9411.884.471.53
FMNBFarmers Nati20180223A47.5837.0327.6728.659.378.38
FNFabrinet20180223A14.266.881.632.125.264.76
FNBF.N.B. Corp20180223A7.296.110.691.355.424.75
FNCLFidelity MSC20180223ETF5.832.861.632.141.230.71
FNDFloor & Deco20180223A14.656.671.442.445.234.23
FNDASchwab Funda20180223ETF10.597.708.487.95-0.78-0.25
FNDBSchwab Funda20180223ETF17.049.137.917.951.211.18
FNDCSchwab Funda20180223ETF13.436.155.026.351.12-0.20
FNDESchwab Funda20180223ETF11.863.972.672.971.291.00
FNDFSchwab Funda20180223ETF10.684.343.434.160.910.18
FNDXSchwab Funda20180223ETF5.686.713.255.273.461.44
FNFFidelity Nat20180223A6.012.741.742.251.000.49
FNGDMicroSectors20180223ETN65.0018.0110.1114.607.903.41
FNGUMicroSectors20180223ETN50.4429.6123.1623.856.455.76
FNHCFedNat Holdi20180223A60.2327.43-2.981.9730.4125.46
FNIFirst Trust20180223ETF12.159.027.467.361.561.66
FNJNFinjan Holdi20180223A67.6448.4827.7030.3820.7718.10
FNKFirst Trust20180223ETF38.4113.1812.3312.540.850.64
FNKOFunko, Inc.20180223A46.6224.725.668.1419.0616.58
FNLCFirst Bancor20180223A86.5469.1557.6658.6711.4810.48
FNVFranco-Nevad20180223A4.812.890.781.082.111.81
FNWBFirst Northw20180223A34.4949.4645.2945.284.174.17
FNXFirst Trust20180223ETF17.939.688.548.331.141.35
FNYFirst Trust20180223ETF31.9214.8514.0914.290.770.57
FOEFerro Corpor20180223A10.774.791.261.413.533.38
FOLDAmicus Thera20180223A7.457.594.674.042.923.55
FONRFonar Corpor20180223A110.1042.4029.4529.6012.9512.80
FORForestar Gro20180223A34.0819.728.228.7711.5010.95
FORDForward Indu20180223A125.0694.6568.6878.6625.9715.99
FORKFuling Globa20180223A182.4496.5065.3779.8531.1316.65
FORMFormFactor I20180223A41.3048.4813.0912.5635.3935.93
FORRForrester Re20180223A68.7429.281.422.6927.8626.60
FOSLFossil Group20180223A9.509.24-1.18-0.7610.4410.00
FOXFox Corporat20180223A2.8018.9917.0917.051.911.95
FOXAFox Corporat20180223A2.744.421.942.382.492.05
FOXFFox Factory20180223A23.3113.903.193.3210.7110.58
FPAFirst Trust20180223ETF107.3833.3235.1333.32-1.810.00
FPAYFlexShopper,20180223A598.18316.97507.17507.17-190.20-190.20
FPEFirst Trust20180223ETF5.103.812.872.870.940.94
FPEIFirst Trust20180223ETF11.579.007.597.621.411.38
FPHFive Point H20180223A49.136.17-0.974.567.141.61
FPIFarmland Par20180223A20.5115.755.916.839.848.92
FPRXFive Prime T20180223A38.2224.686.338.0218.3516.66
FPXFirst Trust20180223ETF5.228.383.875.104.513.28
FPXIFirst Trust20180223ETF26.4845.6942.7243.552.972.14
FQALFidelity Qua20180223ETF13.295.472.032.013.443.46
FRFirst Indust20180223A4.896.170.030.156.156.05
FRAKVanEck Vecto20180223ETF29.0635.0811.4211.6423.6623.44
FRANFrancesca''s20180223A20.1116.5810.307.946.288.63
FRBAFirst Bank20180223A64.1924.8522.1022.102.752.75
FRBKRepublic Fir20180223A91.0648.0214.5317.9333.4930.09
FRCFirst Republ20180223A5.303.001.321.351.681.65
FRDFriedman Ind20180223A100.63143.48110.72115.2232.7628.26
FRELFidelity MSC20180223ETF12.446.575.515.661.070.91
FRGIFiesta Resta20180223A35.1033.622.963.1530.6630.47
FRIFirst Trust20180223ETF6.834.920.830.754.104.17
FRMEFirst Mercha20180223A26.1313.002.833.1310.189.88
FROFrontline Lt20180223A23.8924.127.548.3716.5915.76
FRPHFRP Holdings20180223A151.4374.1363.6863.2710.4410.86
FRPTFreshpet, In20180223A49.0431.3416.2619.4015.0811.94
FRTFederal Real20180223A11.157.362.213.225.144.13
FRTAForterra, In20180223A33.1240.823.0016.4437.8124.38
FSBFranklin Fin20180223A30.9717.4010.459.776.957.63
FSBCFSB Bancorp,20180223A372.01
FSBWFS Bancorp,20180223A89.3742.1721.6833.6120.498.56
FSCTForeScout Te20180223A78.0941.5024.3624.0417.1417.46
FSFGFirst Saving20180223A234.62140.5419.6119.61120.93120.93
FSIFlexible Sol20180223A293.791109.0434.2733.881074.771075.16
FSLRFirst Solar,20180223A10.387.231.503.205.734.03
FSMFORTUNA Silv20180223A21.9618.627.657.3910.9611.23
FSPFranklin Str20180223A22.7219.732.462.6417.2717.09
FSSFederal Sign20180223A13.668.15-0.051.288.206.88
FSTAFidelity MSC20180223ETF12.9613.8512.4212.451.431.40
FSTRFoster (Lb)20180223A94.9265.6539.1544.1026.5121.55
FSVFirstService20180223A26.7212.165.266.806.915.37
FSZFirst Trust20180223ETF26.7816.4114.5114.521.901.88
FTAFirst Trust20180223ETF4.236.316.505.32-0.190.99
FTAGFirst Trust20180223ETF43.4534.8039.2933.81-4.490.99
FTAIFortress Tra20180223A18.4814.088.149.265.944.82
FTCFirst Trust20180223ETF8.247.136.756.650.390.49
FTCSFirst Trust20180223ETF7.767.426.757.410.670.01
FTECFidelity MSC20180223ETF2.131.791.061.270.740.52
FTEKFuel Tech, I20180223A301.16248.73179.43230.3869.3018.35
FTFTFuture FinTe20180223A157.83106.9175.5472.9131.3734.00
FTGCFirst Trust20180223ETF11.1710.4910.2710.390.220.11
FTHIFirst Trust20180223ETF18.5457.4836.0038.4021.4719.07
FTITechnipFMC p20180223A3.413.86-0.830.164.693.70
FTKFlotek Indus20180223A17.7315.732.354.6713.3811.05
FTLBFirst Trust20180223ETF21.5049.6456.0756.08-6.43-6.43
FTLSFirst Trust20180223ETF14.857.376.216.611.160.76
FTNTFortinet, In20180223A4.6811.924.965.246.966.69
FTRFrontier Com20180223A13.9611.631.851.989.789.65
FTRIFirst Trust20180223ETF79.73116.64116.64116.640.000.00
FTSFortis Inc.20180223A4.052.830.520.642.312.18
FTSDFranklin Lib20180223ETF16.7515.5715.5715.570.000.00
FTSIFTS Internat20180223A30.5010.531.596.708.953.84
FTSLFirst Trust20180223ETF2.992.742.192.150.540.59
FTSMFirst Trust20180223ETF2.091.781.531.540.250.24
FTVFortive Corp20180223A5.973.421.071.912.361.51
FTXDFirst Trust20180223ETF21.291.921.921.920.000.00
FTXGFirst Trust20180223ETF28.9422.7822.7822.780.000.00
FTXHFirst Trust20180223ETF63.0417.5310.3910.397.147.14
FTXLFirst Trust20180223ETF46.5921.8218.7520.103.071.72
FTXNFirst Trust20180223ETF59.4658.7656.7150.672.068.10
FTXOFirst Trust20180223ETF18.4816.9611.8812.705.074.26
FTXRFirst Trust20180223ETF14.385.743.343.342.402.40
FUDE-TRACS UBS20180223ETN126.26129.42129.42129.420.000.00
FUEAB Svensk Ek20180223ETN695.22580.32580.32580.320.000.00
FULH.B. Fuller20180223A10.513.86-0.850.074.713.79
FULTFulton Finan20180223A29.0722.6210.1711.5312.4511.10
FUNCedar Fair,20180223A36.3519.7217.3518.802.380.92
FUNCFirst United20180223A239.4436.4832.2532.284.234.20
FUNDSprott Focus20180223A24.2316.0613.8613.812.202.25
FUSBFirst US Ban20180223A166.80146.43137.76137.768.668.66
FUTProShares Ma20180223ETF32.0045.66-12.25-12.2557.9157.91
FUTYFidelity MSC20180223ETF11.6510.429.379.651.040.77
FUVArcimoto, In20180223A81.6055.5750.1650.165.415.41
FVFirst Trust20180223ETF10.557.016.877.020.140.00
FVALFidelity Val20180223ETF23.1212.8513.0612.46-0.220.38
FVCFirst Trust20180223ETF17.5812.3311.7512.180.580.15
FVDFirst Trust20180223ETF6.215.404.765.060.640.34
FVEFive Star Se20180223A347.66134.1795.2895.2838.8938.89
FVLFirst TrustV20180223ETF21.879.228.268.260.950.95
FWDBAdvisorShare20180223ETF87.6261.3661.3661.360.000.00
FWONALiberty Medi20180223A18.8214.722.113.2112.6011.50
FWONKLiberty Medi20180223A8.964.472.322.522.141.95
FWRDForward Air20180223A25.6712.871.732.4911.1410.38
FXDFirst Trust20180223ETF8.265.720.841.084.884.64
FXGFirst Trust20180223ETF7.116.173.962.542.213.63
FXHFirst Trust20180223ETF6.617.781.501.676.296.12
FXIiShares Chin20180223ETF2.072.290.610.951.691.35
FXLFirst Trust20180223ETF5.274.003.513.280.490.72
FXNFirst Trust20180223ETF9.879.620.970.788.658.84
FXOFirst Trust20180223ETF6.434.263.213.351.050.91
FXPProShares Ul20180223ETF17.308.387.198.251.190.13
FXRFirst Trust20180223ETF7.374.432.914.131.510.30
FXUFirst Trust20180223ETF7.109.154.467.054.692.10
FXZFirst Trust20180223ETF7.054.862.202.602.662.26
FYCFirst Trust20180223ETF31.2620.2518.7919.071.451.17
FYLDCambria Fore20180223ETF105.00133.90133.90133.900.000.00
FYTFirst Trust20180223ETF32.1016.3515.7015.770.650.57
FYXFirst Trust20180223ETF17.1115.7114.3014.241.411.46
GGENPACT LIMI20180223A4.916.003.343.462.672.55
GAACambria Glob20180223ETF32.5617.3016.4316.430.870.87
GABCGerman Ameri20180223A89.9349.0842.2643.846.825.24
GAIAGaia, Inc. C20180223A50.3735.5422.1522.6513.3912.90
GAINGladstone In20180223A14.7419.658.529.4711.1310.18
GALSPDR SSgA Gl20180223ETF24.6412.5212.3912.290.130.23
GALTGalectin The20180223A82.4653.5321.7223.8531.8129.68
GAMRETFMG Video20180223ETF20.2611.3112.0612.16-0.75-0.86
GARSGarrison Cap20180223A92.76627.86-33.25-31.18661.11659.04
GASSStealthGas,20180223A114.6492.3938.3335.9454.0756.46
GATXGATX Corpora20180223A23.1712.965.907.077.065.89
GBCIGlacier Banc20180223A16.269.594.714.614.884.98
GBDCGolub Capita20180223A9.7811.687.928.723.762.99
GBFiShares Gove20180223ETF17.862.412.412.410.000.00
GBILGoldman Sach20180223ETF3.312.422.422.420.000.00
GBLGAMCO Invest20180223A81.9881.6642.8147.8238.8533.84
GBLIGlobal Indem20180223A272.79166.3791.3988.4874.9877.89
GBRNew Concept20180223A240.93208.51180.39176.2428.1232.27
GBTGlobal Blood20180223A23.7312.838.848.693.994.14
GBXThe Greenbri20180223A19.019.383.754.065.635.31
GCAPGain Capital20180223A18.2814.281.181.8813.1012.46
GCBCGreene Count20180223A423.62110.1999.34100.9610.859.23
GCEClaymore/Rob20180223ETN864.93387.29304.57304.5782.7282.72
GCIGannett Co.,20180223A10.689.001.771.837.237.17
GCOGenesco Inc.20180223A23.6413.74-1.57-0.3115.3014.05
GCOWPacer Global20180223ETF84.5543.9243.7443.700.190.22
GCPGCP Applied20180223A18.3911.365.215.166.156.21
GDGeneral Dyna20180223A6.342.931.591.701.341.23
GDDYGoDaddy Inc20180223A9.905.031.992.973.042.06
GDENGolden Enter20180223A32.8964.6428.4531.1036.1833.54
GDOTGreen Dot Co20180223A12.456.842.283.214.563.64
GDPGoodrich Pet20180223A802.34365.87269.91323.3995.9642.48
GDVDPrincipal Ac20180223ETF39.4246.0546.0546.050.000.00
GDXVanEck Vecto20180223ETF4.584.470.811.083.663.40
GDXJVanEck Vecto20180223ETF3.162.930.460.032.472.90
GEGeneral Elec20180223A6.877.392.293.915.113.49
GECGreat Elm Ca20180223A230.24199.5986.6586.43112.94113.16
GECCGreat Elm Ca20180223A35.5738.9733.2733.275.705.70
GEFGreif, Inc.20180223A17.817.151.152.126.015.03
GEFBGreif, Inc.20180223A174.18145.48115.76115.8029.7229.67
GELGenesis Ener20180223A15.939.896.157.063.742.83
GEMGoldman Sach20180223ETF13.588.839.199.11-0.36-0.28
GENGenesis Heal20180223A90.6279.3360.8661.6318.4717.69
GENCGencor Indus20180223A83.8345.5730.3630.3615.2115.21
GENYPrincipal Mi20180223ETF232.26136.38134.80136.381.580.00
GEOThe GEO Grou20180223A7.6515.082.893.3912.1811.69
GEOSGeospace Tec20180223A108.2438.393.119.9335.2828.45
GERNGeron Corp20180223A46.3138.2415.8815.9222.3722.32
GESGuess?, Inc.20180223A11.698.620.551.578.107.07
GEVOGevo, Inc.20180223A252.00175.76145.88139.9429.8835.82
GFEDGuaranty Fed20180223A1395.35730.67730.67730.670.000.00
GFFGriffon Corp20180223A40.7926.0320.5719.495.466.54
GFNGeneral Fina20180223A128.4290.8666.6973.5124.1717.35
GGGGraco Inc20180223A7.644.341.171.143.183.21
GHLGreenhill &20180223A32.3920.057.366.0112.6914.04
GHMGraham Corpo20180223A117.3438.6825.0329.0113.659.67
GHYBGoldman Sach20180223ETF12.669.159.159.150.000.00
GHYGiShares US &20180223ETF30.9422.9922.9822.990.010.00
GIBCGI Inc.20180223A4.953.420.800.742.612.68
GIFIGulf Island20180223A113.0164.4645.4045.0819.0619.38
GIGBGoldman Sach20180223ETF14.719.579.419.410.160.16
GIGMGigaMedia Lt20180223A280.91165.04137.01136.3228.0328.72
GIISPDR S&P Glo20180223ETF15.267.076.646.670.420.40
GIIIG-Iii Appare20180223A20.7113.741.111.9112.6311.83
GILGildan Activ20180223A5.724.552.723.001.841.56
GILDGilead Scien20180223A2.814.460.971.243.493.22
GILTGilat Satell20180223A59.2168.0965.5465.892.552.20
GISGeneral Mill20180223A2.523.031.071.191.961.84
GKOSGlaukos Corp20180223A22.2214.765.468.859.305.91
GLADGladstone Ca20180223A28.8842.5425.8622.7716.6819.76
GLBSGlobus Marit20180223A130.61110.7389.2389.2221.5021.50
GLBZGlen Burnie20180223A237.5279.4279.4279.420.000.00
GLDDGreat Lakes20180223A117.73134.4368.8172.2265.6262.22
GLDICredit Suiss20180223ETF23.3422.8826.7019.79-3.823.09
GLMDGalmed Pharm20180223A114.62178.0728.9030.84149.17147.23
GLNGGolar LNG Lt20180223A14.5014.213.5710.3210.643.90
GLOBGLOBANT S.A.20180223A18.558.562.724.635.843.93
GLOGGASLOG LTD20180223A35.7932.8313.6714.6819.1618.16
GLOPGASLOG PARTN20180223A48.1698.8782.3184.4416.5614.43
GLPGlobal Partn20180223A63.1835.0818.2521.0316.8314.05
GLPIGaming and L20180223A5.1110.654.315.716.334.93
GLREGreenlight C20180223A32.9923.7512.7013.5411.0510.21
GLTGlatfelter20180223A26.9616.716.266.7310.469.98
GLUUGlu Mobile I20180223A26.7720.888.939.8011.9511.08
GLWCorning Inco20180223A3.492.950.951.122.001.83
GLYCGlycoMimetic20180223A31.6717.786.738.7911.058.99
GMGeneral Moto20180223A2.522.480.790.891.691.59
GMEGameStop Cor20180223A6.605.620.130.335.495.29
GMEDGLOBUS MEDIC20180223A10.663.081.921.681.161.40
GMFSPDR S&P Eme20180223ETF18.6414.2314.1414.190.090.04
GMLPGolar LNG Pa20180223A25.3756.4540.0343.2516.4213.20
GMOGeneral Moly20180223A177.17159.10113.97139.6545.1319.45
GMOMCambria Glob20180223ETF39.7428.2836.1536.24-7.87-7.96
GMREGlobal Medic20180223A50.2226.5315.2619.6611.266.86
GMSGMS Inc.20180223A18.374.482.583.271.901.21
GNCGNC Holdings20180223A24.3920.924.086.2316.8414.69
GNCAGenocea Bios20180223A102.4587.4774.0973.6013.3813.86
GNEGENIE ENERGY20180223A74.9645.9240.0439.815.886.12
GNKGENCO SHIPPI20180223A66.0838.1421.1123.3517.0314.78
GNLGlobal Net L20180223A11.077.463.273.554.203.91
GNMAiShares GNMA20180223ETF36.4714.6010.2510.254.354.35
GNMKGenMark Diag20180223A42.1922.769.3510.4213.4112.34
GNRSPDR S&P Glo20180223ETF12.998.857.117.421.791.48
GNRCGENERAC HOLD20180223A15.679.342.322.747.036.61
GNTXGentex Corp20180223A4.4821.954.775.2317.1816.76
GNTYGuaranty Ban20180223A102.5053.1145.0249.628.093.48
GNUSGenius Brand20180223A268.20157.95166.61179.85-8.66-21.90
GNWGenworth Fin20180223A34.6428.0518.2618.379.809.68
GOAUUS Global GO20180223ETF135.33103.3699.09103.364.270.00
GOEXGlobal X Gol20180223ETF95.1641.3638.2738.273.093.09
GOGLGolden Ocean20180223A14.1211.268.239.153.032.11
GOGOGogo Inc.20180223A13.5315.067.949.577.135.50
GOLDBarrick Gold20180223A8.295.221.432.293.792.93
GOLFAcushnet Hol20180223A18.557.804.014.733.793.06
GOODGladstone Co20180223A23.1316.296.2010.9510.095.34
GOOGAlphabet Inc20180223A6.284.682.782.731.901.94
GOOGLAlphabet Inc20180223A6.304.221.892.282.331.94
GOOSCanada Goose20180223A11.477.651.092.586.565.07
GOROGold Resourc20180223A23.6919.365.685.0313.6814.33
GOVTiShares U.S.20180223ETF4.1010.4910.2710.270.220.22
GPCGenuine Part20180223A6.993.821.461.752.362.07
GPIGroup 1 Auto20180223A29.5118.354.269.2114.099.14
GPKGraphic Pack20180223A7.165.963.103.542.862.42
GPLGreat Panthe20180223A88.0567.2130.7342.7336.4724.47
GPMTGranite Poin20180223A11.325.523.183.562.341.96
GPNGlobal Payme20180223A7.994.241.411.902.842.34
GPORGulfport Ene20180223A10.3314.683.502.9511.1811.73
GPREGreen Plains20180223A28.7745.291.281.5544.0143.74
GPRKGEOPARK LIMI20180223A46.4035.7420.9321.2514.8114.49
GPROGoPro, Inc.20180223A18.0925.726.487.0319.2418.70
GPSThe Gap, Inc20180223A3.593.421.841.681.591.74
GPXGP Strategie20180223A52.6021.829.539.7112.2912.11
GQREFlexShares G20180223ETF7.659.9810.179.82-0.200.15
GRAW.R. Grace &20180223A9.043.861.241.292.622.57
GRBKGreen Brick20180223A104.8568.2131.1234.6337.0933.58
GRCThe Gorman-R20180223A59.2131.1023.7824.967.326.14
GREKGlobal X MSC20180223ETF9.4911.233.253.798.017.49
GRESIQ ARB Globa20180223ETF11.537.216.526.630.690.58
GRIDFirst Trust20180223ETF28.4721.2920.9221.290.370.00
GRIFGriffin Indu20180223A203.3990.7690.7690.760.000.00
GRMNGarmin Ltd20180223A4.673.551.511.622.041.94
GRNiPath Series20180223ETN1497.931360.501340.651340.6519.8519.85
GRNBVanEck Vecto20180223ETF30.7925.9525.7125.950.250.00
GROWUS Global In20180223A74.5244.1031.3731.1212.7312.98
GRPNGroupon, Inc20180223A23.2918.355.926.8112.4311.56
GRUAB Svensk Ek20180223ETN104.80137.06137.06137.060.000.00
GRUBGRUBHUB INC.20180223A8.285.351.902.033.453.31
GSGoldman Sach20180223A3.612.170.230.471.951.70
GSATGlobalstar,20180223A32.1929.1518.8920.4410.268.71
GSBGlobalSCAPE,20180223A61.6759.3955.0942.904.3016.49
GSBCGreat Southe20180223A59.4930.2721.6323.008.647.27
GSCGS Connect S20180223ETN133.68134.94134.94134.940.000.00
GSEUGoldman Sach20180223ETF18.5224.1423.6423.640.500.50
GSEWGoldman Sach20180223ETF5.642.992.941.970.051.02
GSIEGoldman Sach20180223ETF14.518.688.058.290.620.39
GSITGSI Technolo20180223A73.9666.1066.8354.07-0.7312.03
GSJYGoldman Sach20180223ETF40.2052.7452.5852.580.170.17
GSLGlobal Ship20180223A122.55109.23104.30105.104.934.13
GSLCGoldman Sach20180223ETF5.032.773.323.10-0.55-0.33
GSMFerroglobe P20180223A14.537.498.379.90-0.88-2.56
GSPBarclays Ban20180223ETN22.176.578.888.88-2.31-2.31
GSSGolden Star20180223A20.2330.7116.0519.2614.6711.45
GSSCGS ActiveBet20180223ETF30.7420.1720.1820.17-0.010.00
GSUMGridsum Hold20180223A36.9024.769.5310.0115.2314.75
GSVGold Standar20180223A60.1055.0231.4337.4923.5917.54
GSYInvesco Ultr20180223ETF2.181.691.521.520.170.17
GTGoodyear Tir20180223A3.639.315.395.573.923.75
GTEGran Tierra20180223A37.6232.276.216.9326.0625.34
GTESGates Indust20180223A25.429.932.067.157.872.78
GTHXG1 Therapeut20180223A111.5868.1524.6830.7343.4737.42
GTIMGood Times R20180223A242.1996.8395.8895.880.940.94
GTLSChart Indust20180223A16.9411.413.725.027.696.39
GTNGray Televis20180223A36.3925.5315.7016.189.839.35
GTNAGray Televis20180223A598.91235.77-79.80313.88315.56-78.11
GTOInvesco Tota20180223ETF12.6310.0610.0010.060.060.00
GTSTriple-S Man20180223A22.7010.295.125.485.174.81
GTTGTT Communic20180223A20.7711.042.304.448.746.61
GTYGetty Realty20180223A20.3312.494.854.137.648.37
GTYHGTY Technolo20180223A70.46
GUDBSage ESG Int20180223ETF40.3116.4016.4016.400.000.00
GULFWisdomTree20180223ETF89.6656.4153.9053.902.512.51
GUNRFlexShares G20180223ETF6.904.053.413.310.640.74
GUREGulf Resourc20180223A219.32450.44329.61330.01120.82120.43
GURUGlobal X Gur20180223ETF29.7122.6622.8622.86-0.20-0.20
GUSHDirexion Dai20180223ETF17.2911.577.127.814.453.77
GVGoldfield Co20180223A140.0385.4061.1761.4924.2323.91
GVAGranite Cons20180223A18.5512.866.336.666.546.20
GVALCambria Glob20180223ETF28.2317.2817.7617.59-0.48-0.31
GVIiShares Inte20180223ETF6.804.934.564.870.360.06
GVIPGoldman Sach20180223ETF17.439.368.989.090.380.27
GVPGSE Systems,20180223A154.25157.91148.83149.949.097.97
GWBGreat Wester20180223A21.219.303.865.275.434.03
GWGHGWG Holdings20180223A669.53269.04183.96166.8885.08102.16
GWREGUIDEWIRE SO20180223A14.785.842.322.353.523.49
GWRSGlobal Water20180223A123.8057.3838.4838.5018.9018.89
GWWW.W. Grainge20180223A14.245.082.012.603.072.48
GWXSPDR S&P Int20180223ETF10.016.484.442.042.044.45
GXCSPDR S&P Chi20180223ETF11.8812.087.999.834.092.24
GXFGlobal X FTS20180223ETF28.9214.3310.5310.533.803.80
GXGGlobal X MSC20180223ETF37.5959.6939.4749.4420.2310.26
GYLDArrow Dow Jo20180223ETF117.5296.4869.2170.9827.2725.50
GYROGyrodyne, LL20180223A351.0125.4025.4025.400.000.00
HHyatt Hotels20180223A9.705.710.890.914.824.81
HAHawaiian Hol20180223A16.2510.274.505.095.775.17
HACKETFMG Prime20180223ETF8.108.825.765.363.063.46
HAEHaemonetics20180223A12.995.260.451.254.814.00
HAFCHanmi Financ20180223A31.7214.992.953.1612.0411.82
HAINHain Celesti20180223A6.8319.03-3.09-5.5422.1124.58
HALHalliburton20180223A2.252.770.720.752.052.02
HALLHallmark Fin20180223A309.33177.41216.01211.48-38.60-34.07
HALOHalozyme The20180223A11.4210.272.183.098.097.18
HAPVanEck Vecto20180223ETF18.4510.8510.8510.980.00-0.13
HASHasbro, Inc.20180223A5.9614.145.716.138.438.01
HASIHANNON ARMST20180223A9.749.181.062.788.126.44
HAUDiShares Curr20180223ETF68.85
HAWXiShares Curr20180223ETF20.8413.8915.1116.02-1.22-2.13
HAYNHaynes Inter20180223A50.0939.0925.3827.1913.7111.90
HBANHuntington B20180223A6.385.661.531.584.134.08
HBBHamilton Bea20180223A129.9685.2465.0167.3320.2317.91
HBCPHome Bancorp20180223A149.8930.9225.4827.185.453.74
HBIHanesbrands,20180223A5.263.831.681.732.142.09
HBIOHarvard Bios20180223A109.4465.9484.5684.67-18.63-18.73
HBMHudbay Miner20180223A63.6146.436.216.9640.2239.47
HBMDHoward Banco20180223A169.90119.2394.75113.1024.476.12
HBNCHorizon Banc20180223A30.0423.026.018.3217.0114.70
HBPHuttig Build20180223A81.88226.4225.5023.79200.92202.63
HCAHCA Healthca20180223A5.932.690.180.362.522.33
HCACHennessy Cap20180223A28.66
HCAPHarvest Capi20180223A75.0128.7014.9114.8013.7913.90
HCCWarrior Met20180223A12.306.310.073.806.242.51
HCCIHeritage-Cry20180223A50.2935.708.837.5426.8828.17
HCHCHC2 Holdings20180223A38.5925.038.8310.3316.2114.70
HCIHCI Group, I20180223A32.3813.255.287.857.975.40
HCKTHackett Grou20180223A21.3614.2210.7911.123.443.10
HCSGHealthcare S20180223A12.306.012.142.153.873.86
HDHome Depot,20180223A2.221.611.401.340.210.27
HDAWXtrackers MS20180223ETF76.9328.2523.4528.254.800.00
HDEFXtrackers MS20180223ETF30.43
HDGProShares He20180223ETF20.9914.1814.2214.14-0.030.05
HDGEAdvisorShare20180223ETF21.652.062.282.28-0.22-0.22
HDMVFirst Trust20180223ETF31.1525.6122.9722.162.643.44
HDSHD Supply Ho20180223A6.284.16-0.160.244.323.93
HDSNHudson Techn20180223A24.4115.878.529.067.356.81
HDViShares Core20180223ETF2.541.53-0.05-1.331.582.85
HEHawaiian Ele20180223A9.534.991.922.383.072.61
HEARTurtle Beach20180223A147.27140.58154.44154.47-13.87-13.90
HEBTHebron Techn20180223A565.74301.08292.74301.088.340.00
HECOStrategy Sha20180223ETF28.6713.9914.1013.99-0.100.00
HEDJWisdomTree E20180223ETF1.581.480.750.910.730.56
HEEMiShares Curr20180223ETF19.8912.2111.6111.840.600.38
HEESH&E Equipmen20180223A26.6217.097.468.749.638.35
HEFAiShares Curr20180223ETF3.715.955.755.860.200.09
HEIHEICO Corpor20180223A17.087.713.524.244.193.47
HEIAHEICO CORP C20180223A21.109.435.095.764.353.67
HELEHelen Of Tro20180223A17.8010.512.394.218.126.30
HEPHolly Energy20180223A37.7518.4714.5614.813.913.65
HESHess Corpora20180223A3.753.060.740.562.322.51
HESMHess Midstre20180223A49.7816.8311.0113.755.823.08
HEWCiShares Curr20180223ETF33.9627.5625.0027.562.560.00
HEWGiShares Curr20180223ETF4.073.320.911.582.401.74
HEWIiShares Curr20180223ETF21.829.749.749.740.000.00
HEWJiShares Curr20180223ETF3.522.78-0.53-0.223.312.99
HEWLiShares Curr20180223ETF20.70
HEWPiShares Curr20180223ETF12.664.593.384.231.210.36
HEWUiShares Curr20180223ETF11.068.578.578.570.000.00
HEWYiShares Curr20180223ETF102.9193.97111.6493.97-17.670.00
HEZUiShares Curr20180223ETF3.383.171.922.750.990.42
HFBLHome Federal20180223A663.77
HFCHOLLYFRONTIE20180223A5.284.041.231.872.812.18
HFWAHeritage Fin20180223A27.3610.956.406.464.554.49
HFXEIQ 50 Percen20180223ETF25.4919.59-4.49-3.2524.0822.84
HFXIIQ 50 Percen20180223ETF22.3915.5712.0613.783.511.79
HFXJIQ 50 Percen20180223ETF87.8875.2597.3473.24-22.092.01
HGSHChina HGS Re20180223A185.2376.1553.5763.6822.5812.47
HGVHilton Grand20180223A13.115.222.613.002.602.22
HHCThe Howard H20180223A19.929.383.885.115.494.27
HHSHarte-Hanks,20180223A200.3189.1514.8514.0674.3075.09
HIHillenbrand,20180223A17.169.842.463.187.396.66
HIBBHibbett Spor20180223A24.2629.710.740.7828.9728.93
HIFSHingham Inst20180223A
HIGThe Hartford20180223A3.513.571.431.372.142.20
HIHOHighway Hold20180223A138.4693.6093.6093.600.000.00
HIIHuntington I20180223A16.5812.056.227.025.835.03
HILHill Interna20180223A97.8365.9435.1135.9930.8429.95
HIPSGraniteShare20180223ETF29.6822.3426.2726.27-3.93-3.93
HIWHighwoods Pr20180223A8.694.250.820.413.433.84
HJPXiShares Curr20180223ETF42.3232.5532.5532.550.000.00
HLHecla Mining20180223A26.7720.549.3710.1111.1610.42
HLFHerbalife Nu20180223A17.368.222.653.955.574.27
HLIHoulihan Lok20180223A17.495.465.165.700.30-0.23
HLITHarmonic Inc20180223A168.07126.72126.72126.720.000.00
HLNEHamilton Lan20180223A100.3031.8417.4419.3314.4012.52
HLTHilton World20180223A4.222.050.760.821.281.23
HLXHelix Energy20180223A15.7412.912.763.5410.159.37
HMHCHoughton Mif20180223A69.3864.3545.8248.8718.5315.48
HMLPHOEGH LNG PA20180223A51.58197.60194.89195.002.712.60
HMNHorace Mann20180223A24.3511.604.215.317.396.29
HMNFHMN Financia20180223A325.17291.76286.43286.435.335.33
HMOPHartford Mun20180223ETF20.26
HMSTHomeStreet,20180223A22.0913.691.831.6411.8712.06
HMSYHMS Holdings20180223A19.5614.253.826.2310.448.03
HMTVHemisphere M20180223A79.3245.012.709.4542.3135.56
HNDLStrategy Sha20180223ETF15.9013.3513.3513.350.000.00
HNIHNI Corporat20180223A24.4110.863.485.487.395.38
HNNAHennessy Adv20180223A192.8968.1338.3135.3229.8332.82
HNRGHallador Ene20180223A49.4132.973.854.0029.1228.98
HOFTHooker Furni20180223A41.3222.2612.7213.249.559.02
HOGHarley-David20180223A4.853.062.192.020.871.05
HOLDAdvisorShare20180223ETF3.021.721.721.720.000.00
HOLIHollsys Auto20180223A19.3624.487.4512.2917.0312.18
HOLXHologic Inc20180223A5.766.370.994.375.371.99
HOMBHome BancSha20180223A10.3920.525.415.6415.1114.89
HOMEAt Home Grou20180223A32.2022.3912.6713.629.718.77
HONHoneywell In20180223A3.691.980.951.101.030.89
HONEHarborOne Ba20180223A78.6833.1420.6720.8012.4812.35
HOPEHope Bancorp20180223A16.3921.833.733.5018.1718.42
HOVHovnanian En20180223A45.3540.4117.1116.4723.2923.93
HPHelmerich &20180223A7.083.290.520.622.762.66
HPEHewlett Pack20180223A5.934.901.031.543.873.37
HPPHudson Pacif20180223A5.454.271.091.473.182.80
HPQHP Inc.20180223A4.715.491.241.424.264.08
HQYHealthEquity20180223A11.399.904.3213.445.59-3.53
HRHealthcare R20180223A4.183.550.790.982.762.57
HRBH&R Block, I20180223A5.603.741.001.382.742.36
HRCHILL-ROM HOL20180223A16.555.484.183.761.301.73
HRIHerc Holding20180223A29.9413.412.166.1711.257.24
HRLHormel Foods20180223A3.843.23-0.180.483.422.75
HRTGHERITAGE INS20180223A22.507.905.654.942.252.95
HRTXHeron Therap20180223A30.8519.534.884.8514.6514.68
HRZNHorizon Tech20180223A50.8329.3319.1020.4010.238.93
HSCHarsco Corpo20180223A37.4428.036.768.5321.2619.50
HSCZiShares Curr20180223ETF14.2310.7410.7410.740.000.00
HSICHenry Schein20180223A5.815.590.170.595.425.01
HSIIHeidrick & S20180223A50.7531.7411.1510.4520.5921.29
HSKAHeska Corp20180223A46.1623.9512.5812.4911.3711.47
HSONHudson Globa20180223A170.15114.1993.3096.9720.8917.22
HSPXGlobal X S&P20180223ETF53.8638.7834.9835.833.802.95
HSTHost Hotels20180223A5.294.411.631.602.772.81
HSTMHealthStream20180223A33.4319.488.3811.5611.107.92
HSYThe Hershey20180223A4.512.330.370.821.961.51
HTHersha Hospi20180223A6.515.452.683.402.772.05
HTAHEALTHCARE T20180223A4.713.890.391.033.502.87
HTBIHomeTrust Ba20180223A55.9728.0424.4028.103.64-0.06
HTBKHeritage Com20180223A18.7811.795.447.356.364.44
HTBXHeat Biologi20180223A90.80100.6061.7374.0538.8726.56
HTGCHercules Cap20180223A20.8722.059.7310.9112.3211.15
HTGMHTG Molecula20180223A56.8442.8823.7827.9319.1014.95
HTHHILLTOP HOLD20180223A12.954.221.962.812.261.41
HTLDHeartland Ex20180223A13.8247.654.0215.5643.6332.10
HTLFHeartland Fi20180223A29.6412.956.997.415.965.54
HTUSHull Tactica20180223ETF56.7133.84-15.37-12.2449.2146.08
HTZHertz Global20180223A11.9518.8715.5615.153.333.76
HUBBHubbell Inco20180223A17.318.072.202.745.875.33
HUBGHUB Group In20180223A26.3112.932.904.5210.038.41
HUBSHUBSPOT, INC20180223A19.9710.816.997.273.823.56
HUDHudson Ltd.20180223A33.9215.3810.7210.954.664.43
HUMHumana Inc.20180223A10.583.371.321.621.971.76
HUNHuntsman Cor20180223A6.794.46-0.020.994.483.47
HURCHurco Cos In20180223A131.9161.6550.4950.2311.1711.43
HURNHuron Consul20180223A59.5412.585.665.816.926.78
HUSAHouston Amer20180223A51.3940.5734.0933.966.486.61
HUSEStrategy Sha20180223ETF37.415.075.075.070.000.00
HUSVFirst Trust20180223ETF13.279.896.156.363.743.53
HVBCHV Bancorp,20180223A120.7270.2210.8113.0959.4257.13
HVTHaverty Furn20180223A37.2418.8911.2611.947.636.95
HVTAHaverty Furn20180223A258.9547.56260.20400.72-212.64-353.16
HWBKHawthorn Ban20180223A362.89120.80127.52127.52-6.72-6.72
HWCCHouston Wire20180223A216.66217.23169.89170.7347.3446.50
HWKNHawkins Inc20180223A102.4735.5635.9628.56-0.407.00
HXLHexcel Corpo20180223A10.628.074.905.173.172.91
HYHYSTER-YALE20180223A274.5035.5437.2535.71-1.71-0.17
HYACHaymaker Acq20180223A67.1479.12-36.12-36.12115.24115.24
HYDVanEck Vecto20180223ETF3.382.741.972.020.770.72
HYDBiShares Edge20180223ETF13.1323.9523.9523.950.000.00
HYEMVanEck Vecto20180223ETF30.7520.9114.5816.886.334.03
HYGiShares iBox20180223ETF1.171.120.680.780.430.34
HYGHiShares Inte20180223ETF3.972.46-2.34-2.274.794.73
HYHGProShares Hi20180223ETF46.3222.3219.6619.212.663.11
HYIHXtrackers Hi20180223ETF63.8923.0523.0523.050.000.00
HYLBXtrackers US20180223ETF4.695.862.232.413.643.45
HYLDHigh Yield E20180223ETF59.3532.3836.7732.74-4.39-0.35
HYLSFirst Trust20180223ETF8.867.817.687.380.130.43
HYLVIQ S&P High20180223ETF18.0816.7816.7816.780.000.00
HYMBSPDR Nuveen20180223ETF24.3610.559.559.721.000.83
HYNDWisdomTree T20180223ETF124.7296.8191.4691.465.355.35
HYSPIMCO 0-5 Ye20180223ETF6.134.703.293.491.401.21
HYXEiShares iBox20180223ETF12.189.923.973.975.955.95
HYXUiShares Glob20180223ETF16.4021.3721.2521.250.110.11
HYZDWisdomTree T20180223ETF31.5020.8114.2214.296.596.53
HZNHorizon Glob20180223A26.1514.630.661.7513.9712.88
HZNPHorizon Ther20180223A8.307.261.861.995.415.28
HZOMarineMax, I20180223A32.6220.719.409.2211.3111.49
IINTELSAT S.20180223A32.6728.8211.0412.5717.7816.23
IACIAC/InterAct20180223A14.395.711.753.033.572.99
IAGIAMGold Corp20180223A18.5116.057.187.358.858.67
IAGGiShares Core20180223ETF14.325.895.675.670.220.22
IAIiShares U.S.20180223ETF11.269.786.607.013.182.77
IAKiShares U.S.20180223ETF9.759.540.510.639.038.91
IARTIntegra Life20180223A11.569.21-2.36-1.6811.5810.90
IATiShares U.S.20180223ETF4.695.061.852.223.202.84
IBBiShares Nasd20180223ETF4.672.611.431.401.181.21
IBCEiShares iBon20180223ETF60.4638.7038.7038.700.000.00
IBCPIndependent20180223A43.6217.473.156.3214.3211.15
IBDInspire Corp20180223ETF28.7228.2728.2728.270.000.00
IBDDiShares iBon20180223ETF40.3419.0019.0019.000.000.00
IBDLiShares iBon20180223ETF7.915.003.544.771.460.23
IBDMiShares iBon20180223ETF8.976.015.825.820.190.19
IBDNiShares iBon20180223ETF20.2113.2012.9612.960.240.24
IBDOiShares iBon20180223ETF12.774.774.314.470.460.30
IBDPiShares iBon20180223ETF23.6621.6021.7721.77-0.17-0.17
IBDQiShares iBon20180223ETF39.8519.5419.2719.540.280.00
IBDRiShares iBon20180223ETF23.8319.4224.6824.82-5.26-5.39
IBDSiShares iBon20180223ETF43.4131.6425.9326.045.715.61
IBIOiBio, Inc.20180223A39.7640.7222.7623.1617.9617.56
IBKCIBERIABANK C20180223A13.746.911.561.575.355.34
IBKRInteractive20180223A11.7720.953.185.3717.7715.58
IBMInternationa20180223A2.491.601.121.110.480.49
IBMIiShares iBon20180223ETF10.9313.6611.5413.662.120.00
IBMJiShares iBon20180223ETF19.7111.9311.9811.57-0.050.36
IBMKiShares iBon20180223ETF10.059.678.968.960.710.71
IBMLiShares iBon20180223ETF24.5219.0118.9518.950.050.05
IBNDSPDR Bloombe20180223ETF29.4421.4521.3321.300.120.15
IBOCInternationa20180223A25.8413.514.904.748.618.77
IBPINSTALLED BU20180223A17.909.865.215.834.654.03
IBTXIndependent20180223A27.1914.124.626.899.507.23
IBUYAmplify Onli20180223ETF28.4414.486.417.458.077.04
ICADIcad Inc20180223A104.9895.3353.6853.9941.6541.34
ICBKCounty Banco20180223A130.4175.5247.0647.0628.4628.45
ICCCImmucell Cor20180223A204.20199.79197.79198.792.001.00
ICCHICC Holdings20180223A205.47121.63121.57121.570.060.06
ICDIndependence20180223A53.9940.9628.0832.3412.888.62
ICEIntercontine20180223A3.481.860.630.441.231.42
ICFiShares Cohe20180223ETF5.895.901.572.914.322.99
ICFIICF Internat20180223A37.1112.9215.7612.46-2.840.45
ICHRIchor Holdin20180223A20.2018.504.834.3913.6714.11
ICLIsrael Chemi20180223A28.7219.332.527.9416.8111.39
ICLNiShares Glob20180223ETF35.5923.1920.9920.992.202.20
ICLRIcon Plc20180223A25.499.343.003.866.345.48
ICOLiShares MSCI20180223ETF85.4572.2972.2972.290.000.00
ICONIconix Brand20180223A74.2465.2148.5648.0616.6517.15
ICOWPacer Develo20180223ETF386.32257.24256.58257.240.660.00
ICPTIntercept Ph20180223A25.2514.306.537.437.776.87
ICSHiShares Liqu20180223ETF6.133.042.672.670.360.36
ICUIICU Medical20180223A53.4425.826.469.2419.3616.58
ICVTiShares Conv20180223ETF11.124.892.853.072.031.82
IDAIDACORP, Inc20180223A22.768.074.244.983.833.10
IDCCInterDigital20180223A13.7212.002.836.389.175.63
IDEViShares Core20180223ETF10.329.188.308.530.880.65
IDHDInvesco S&P20180223ETF112.5525.1621.7625.163.400.00
IDHQInvesco S&P20180223ETF138.7057.9557.9557.950.000.00
IDLBInvesco FTSE20180223ETF36.3224.3221.5924.322.730.00
IDLVInvesco S&P20180223ETF11.995.256.714.75-1.450.50
IDMOInvesco S&P20180223ETF241.80
IDNIntellicheck20180223A209.29135.9886.0584.2349.9351.75
IDOGALPS Interna20180223ETF15.2410.7511.1911.16-0.44-0.41
IDRAIdera Pharma20180223A54.6944.2421.1123.2123.1321.03
IDTIDT Corporat20180223A25.9713.22-0.352.9113.5710.31
IDUiShares U.S.20180223ETF5.618.123.523.454.604.67
IDViShares Inte20180223ETF3.312.401.341.291.061.11
IDXVanEck Vecto20180223ETF13.9622.075.228.1516.8513.92
IDXGInterpace Bi20180223A101.69132.4490.2991.7642.1540.68
IDXXIdexx Labora20180223A14.668.251.183.607.074.65
IECIEC Electron20180223A46.6437.5937.5937.920.01-0.33
IEFiShares 7-1020180223ETF0.980.770.540.470.230.29
IEFAiShares Core20180223ETF1.502.341.781.900.560.44
IEIiShares 3-720180223ETF1.291.391.281.370.110.04
IEMGiShares Core20180223ETF1.692.000.250.781.751.22
IEOiShares U.S.20180223ETF6.046.604.034.492.572.11
IEPIcahn Enterp20180223A53.9941.5835.2738.126.313.46
IESCIES Holdings20180223A59.2736.7726.3625.9510.4110.83
IEURiShares Core20180223ETF7.683.572.893.120.690.46
IEUSiShares MSCI20180223ETF19.4218.3716.0016.202.372.17
IEViShares Euro20180223ETF2.129.266.676.892.592.39
IEXIDEX Corpora20180223A19.669.353.834.455.524.91
IEZiShares U.S.20180223ETF10.707.225.235.652.001.58
IFEUiShares Euro20180223ETF22.6420.3514.9820.355.380.00
IFFInternationa20180223A15.287.302.943.454.363.85
IFGLiShares Inte20180223ETF9.405.324.994.670.340.65
IFMKiFresh Inc.20180223A298.62187.23171.08171.0816.1416.14
IFRXInflaRx N.V.20180223A91.0264.0555.1656.328.897.73
IFVFirst Trust20180223ETF22.6215.4112.5413.602.871.81
IGCIndia Global20180223A91.3696.2867.1572.3929.1223.89
IGEiShares Nort20180223ETF5.597.094.885.332.221.76
IGEBiShares Edge20180223ETF17.7967.2867.2867.280.000.00
IGFiShares Glob20180223ETF9.318.407.097.231.301.17
IGHGProShares In20180223ETF13.835.684.444.871.240.81
IGIHXtrackers In20180223ETF392.9648.5248.5248.520.000.00
IGMiShares Expa20180223ETF4.083.241.551.981.691.27
IGNiShares Nort20180223ETF7.313.71-1.270.974.982.74
IGOViShares 1-320180223ETF10.476.606.696.55-0.090.05
IGROiShares Inte20180223ETF146.91106.05106.11106.05-0.060.00
IGTInternationa20180223A7.305.411.101.614.323.81
IGViShares Expa20180223ETF5.073.482.332.051.151.43
IHCIndependence20180223A134.6658.0052.1251.615.886.39
IHDGWisdomTree I20180223ETF11.685.865.815.830.050.03
IHEiShares U.S.20180223ETF14.657.692.263.725.433.97
IHFiShares U.S.20180223ETF10.035.784.104.661.671.11
IHIiShares U.S.20180223ETF10.065.094.614.880.480.21
IHTInnSuites Ho20180223A1463.521451.861451.861451.860.000.00
IHYVanEck Vecto20180223ETF23.7612.9312.8112.920.120.01
IIIInformation20180223A71.0546.7946.4666.590.32-19.80
IIINInsteel Indu20180223A45.3530.5316.5216.2114.0114.32
IINIntriCon Cor20180223A114.6071.0840.3334.6630.7536.42
IIPRInnovative I20180223A30.4814.8512.4613.572.381.28
IIVIIi-Vi Inc20180223A22.1122.086.676.9015.4115.18
IJHiShares Core20180223ETF2.111.220.830.760.390.47
IJJiShares S&P20180223ETF6.995.152.462.672.692.48
IJKiShares S&P20180223ETF7.613.783.884.23-0.10-0.45
IJRiShares Core20180223ETF1.494.804.264.920.54-0.11
IJSiShares S&P20180223ETF9.907.665.645.682.011.98
IJTiShares S&P20180223ETF11.346.926.136.380.790.54
IKNXIkonics Corp20180223A487.34222.27200.63208.3121.6413.96
ILFiShares Lati20180223ETF2.933.392.042.861.350.56
ILMNIllumina Inc20180223A14.7811.587.008.174.583.40
ILTBiShares Core20180223ETF15.3611.379.069.062.312.31
IMAXImax Corp20180223A24.1838.0530.5530.727.507.33
IMGNImmunogen In20180223A11.0520.985.194.9715.7916.01
IMHImpac Mortga20180223A129.6151.9252.0452.04-0.12-0.12
IMKTAIngles Marke20180223A48.8523.584.475.0919.1118.50
IMLPiPath S&P ML20180223ETF74.8418.993.1813.8215.815.17
IMMRImmersion Co20180223A29.6927.519.6012.9517.9214.56
IMMUImmunomedics20180223A17.0410.66-3.033.4813.687.18
IMOImperial Oil20180223A5.502.731.950.430.782.30
IMOMAlpha Archit20180223ETF41.3349.1634.6734.6714.4914.49
IMTBiShares Core20180223ETF48.8520.2220.2220.220.000.00
IMTEIntegrated M20180223A3618.621394.62446.47446.47948.15948.15
IMTMiShares Edge20180223ETF16.648.037.117.940.930.09
INBKFirst Intern20180223A141.2861.7752.8955.218.886.56
INCOColumbia Ind20180223ETF19.2711.439.549.971.891.46
INCYIncyte Genom20180223A9.3212.746.576.776.175.97
INDAiShares MSCI20180223ETF2.874.643.743.960.920.71
INDBIndependent20180223A38.0315.888.918.306.987.58
INDLDirexion Dai20180223ETF22.5613.888.318.765.585.12
INDYiShares S&P20180223ETF7.865.553.743.821.831.74
INFIInfinity Pha20180223A77.6252.5514.1917.8538.3734.70
INFNInfinera Cor20180223A10.6910.573.262.737.317.84
INFOIHS Markit L20180223A4.215.10-0.141.065.244.05
INFRLegg Mason E20180223ETF153.21
INFUInfuSystem H20180223A219.95210.80210.80288.480.00-77.68
INGNInogen Inc20180223A53.3924.0016.7019.016.625.02
INGRIngredion In20180223A12.206.192.442.693.753.50
INKMSPDR SSgA In20180223ETF15.608.347.957.810.390.52
INNSummit Hotel20180223A8.737.344.465.022.882.31
INNTInnovate Bio20180223A1136.40808.10671.80730.48136.3077.61
INOInovio Pharm20180223A24.1925.73-1.77-1.6827.5027.42
INODInnodata Inc20180223A255.55469.5113.09149.49456.41320.01
INOVInovalon Hol20180223A46.5432.923.462.3529.4630.57
INPXInpixon Comm20180223A81.4871.1936.7549.4734.4421.72
INSIntelligent20180223A912.72475.97475.97475.970.000.00
INSEInspired Ent20180223A142.6592.7960.4658.4132.3334.38
INSGInseego Corp20180223A91.38140.7198.2824.8742.42115.84
INSMInsmed, Inc.20180223A26.0814.795.437.429.357.37
INSWInternationa20180223A27.1516.308.859.367.456.94
INTWorld Fuel S20180223A21.8610.37-0.424.7510.795.62
INTCIntel Corp20180223A2.143.55-1.97-0.415.533.92
INTFiShares Edge20180223ETF11.607.745.221.532.526.21
INTGIntergroup C20180223A463.00310.56310.56310.560.000.00
INTLINTL FCStone20180223A26.519.674.765.224.914.45
INTTinTEST Corpo20180223A82.6263.9852.4253.1311.5610.85
INTUIntuit Inc20180223A8.487.541.843.135.704.41
INUVInuvo, Inc.20180223A132.6581.1541.2274.9139.936.24
INVAInnoviva, In20180223A11.8252.51-3.55-4.0156.0656.52
INVEIdentive, In20180223A142.76101.4386.6790.0714.7711.36
INVHInvitation H20180223A5.254.982.491.992.502.99
INWKInnerWorking20180223A23.9212.847.234.095.618.74
IOION Geophysi20180223A37.8419.302.897.1416.4112.17
IONSIonis Pharma20180223A15.637.921.402.886.525.03
IOOiShares Glob20180223ETF19.3611.8810.3710.311.511.57
IOSPInnospec Inc20180223A27.4410.162.253.437.916.73
IOTSAdesto Techn20180223A147.73109.00114.75117.41-5.75-8.41
IOVAIovance Biot20180223A32.5826.7910.1913.5316.6113.26
IPInternationa20180223A4.452.41-0.59-0.183.002.59
IPACiShares Core20180223ETF17.828.327.657.550.670.77
IPARInter Parfum20180223A41.7615.496.306.709.198.79
IPAYETFMG Prime20180223ETF23.7012.279.8910.082.382.19
IPDNProfessional20180223A246.1582.1697.0978.05-14.924.12
IPFFiShares Inte20180223ETF34.3425.8831.7531.91-5.87-6.04
IPGThe Interpub20180223A4.263.631.151.332.482.30
IPGPIPG Photonic20180223A21.4410.232.413.097.827.14
IPHIINPHI CORPOR20180223A14.166.582.302.904.293.68
IPIIntrepid Pot20180223A26.8824.4812.5612.8511.8911.62
IPKWInvesco Inte20180223ETF16.4713.149.069.214.093.93
IPORenaissance20180223ETF15.172.490.360.362.122.12
IPOSRenaissance20180223ETF152.5347.98114.78114.78-66.80-66.80
IPWRIdeal Power20180223A121.2788.2845.0071.9843.2816.30
IQDEFlexShares I20180223ETF28.0021.1529.2529.25-8.10-8.10
IQDFFlexShares I20180223ETF8.997.573.277.204.300.37
IQDYFlexShares I20180223ETF16.6193.7985.8587.497.946.30
IQLTiShares Edge20180223ETF14.5013.1012.2112.270.880.83
IQVIQVIA Holdin20180223A6.172.811.261.481.551.33
IRIngersoll Ra20180223A5.002.790.751.122.041.67
IRBTiRobot Corpo20180223A9.915.371.762.053.613.32
IRDMIridium Comm20180223A43.6849.517.036.8842.4842.63
IRETInvestors Re20180223A21.5118.267.859.9010.408.35
IRIXIridex Corp20180223A505.48573.53551.44553.4222.0920.11
IRMIron Mountai20180223A6.464.221.151.823.082.40
IRMDiRadimed Cor20180223A164.67213.2346.2468.57166.99144.66
IROQIF Bancorp,20180223A66.4292.8181.9781.9710.8410.84
IRTIndependence20180223A11.929.633.132.606.507.03
IRTCiRhythm Tech20180223A44.1630.6321.0522.229.588.41
IRWDIronwood Pha20180223A13.6410.573.103.837.486.75
ISBCInvestors Ba20180223A7.4814.650.26-0.1914.4114.90
ISCFiShares Edge20180223ETF46.6234.7534.5334.700.220.05
ISDRIssuer Direc20180223A212.81
ISHGiShares Inte20180223ETF21.5323.8015.3317.168.466.64
ISIGInsignia Sys20180223A206.88146.7781.1581.1565.6265.62
ISMDInspire Smal20180223ETF57.2358.4458.4458.440.000.00
ISNSImage Sensin20180223A275.61165.4072.2163.2693.20102.15
ISRIsoRay, Inc.20180223A278.54219.49158.92210.5560.578.94
ISRAMarket Vecto20180223ETF40.8810.468.668.661.811.81
ISRGIntuitive Su20180223A13.699.383.814.735.574.66
ISSCInnovative S20180223A131.4057.5038.7542.7318.7514.76
ISTBiShares Core20180223ETF3.732.241.911.910.330.33
ISTRInvestar Hol20180223A98.2556.4211.6812.2744.7444.15
ISZEiShares Edge20180223ETF98.7485.0285.0285.020.000.00
ITGartner, Inc20180223A10.464.102.092.362.011.74
ITAiShares U.S.20180223ETF8.185.684.346.031.34-0.35
ITBiShares U.S.20180223ETF2.982.800.461.082.351.68
ITCIIntra-Cellul20180223A30.4319.569.2311.7010.337.86
ITEQBlueStar Isr20180223ETF7.9910.81-4.748.4615.552.35
ITGRInteger Hold20180223A40.4915.788.5010.467.285.32
ITIIteris, Inc.20180223A42.9639.8514.1024.7225.7515.13
ITICInvestors Ti20180223A154.51143.88143.87143.880.010.00
ITMVanEck Vecto20180223ETF4.473.782.723.071.060.71
ITOTiShares Core20180223ETF3.082.283.003.32-0.72-1.05
ITRIItron Inc20180223A19.488.512.232.546.295.98
ITRNIturan Locat20180223A27.6417.9913.8213.764.174.23
ITTITT Inc.20180223A9.714.091.541.642.552.45
ITWIllinois Too20180223A6.794.621.431.883.192.74
IUSBiShares Core20180223ETF5.274.534.224.260.310.28
IUSGiShares Core20180223ETF3.663.953.133.410.820.54
IUSViShares Core20180223ETF5.276.195.805.600.400.59
IVACIntevac Inc20180223A86.9959.5637.3237.3222.2422.24
IVALAlpha Archit20180223ETF15.7216.4516.4516.450.000.00
IVCInvacare Cor20180223A37.5228.0317.3016.8810.7211.14
IVEiShares S&P20180223ETF1.301.480.520.380.961.11
IVLUiShares Edge20180223ETF15.434.303.873.870.430.43
IVOGVanguard S&P20180223ETF8.344.404.624.08-0.220.32
IVOOVanguard S&P20180223ETF3.704.343.053.241.281.09
IVOVVanguard S&P20180223ETF12.954.987.166.19-2.18-1.21
IVRInvesco Mort20180223A6.525.392.403.432.991.97
IVViShares Core20180223ETF0.930.740.140.210.600.53
IVWiShares S&P20180223ETF2.742.251.331.380.930.88
IVZInvesco LTD20180223A3.295.223.453.651.771.58
IWBiShares Russ20180223ETF1.110.830.230.070.600.76
IWCiShares Micr20180223ETF35.5318.6217.2417.201.381.41
IWDiShares Russ20180223ETF2.091.280.800.530.480.75
IWFiShares Russ20180223ETF1.161.570.460.291.101.28
IWLiShares Russ20180223ETF14.2512.4412.9213.20-0.48-0.76
IWMiShares Russ20180223ETF0.698.037.507.400.560.67
IWNiShares Russ20180223ETF2.832.281.571.330.710.95
IWOiShares Russ20180223ETF5.653.882.633.401.260.49
IWPiShares Russ20180223ETF4.683.412.682.280.731.13
IWRiShares Russ20180223ETF5.554.232.802.791.431.44
IWSiShares Russ20180223ETF4.272.341.711.700.630.64
IWViShares Russ20180223ETF2.271.490.810.120.681.38
IWXiShares Russ20180223ETF14.709.879.759.330.120.54
IWYiShares Russ20180223ETF10.475.094.644.650.450.44
IXCiShares Glob20180223ETF8.375.843.324.242.521.65
IXGiShares Glob20180223ETF12.048.877.457.641.421.24
IXJiShares Glob20180223ETF17.349.349.159.040.190.30
IXNiShares Glob20180223ETF13.927.686.596.721.090.96
IXPiShares Glob20180223ETF16.4214.6210.5811.354.033.27
IXUSiShares Core20180223ETF6.033.993.943.910.060.08
IYCiShares U.S.20180223ETF4.971.800.940.840.860.96
IYEiShares U.S.20180223ETF2.993.421.971.601.451.83
IYFiShares U.S.20180223ETF3.632.532.993.03-0.47-0.50
IYGiShares U.S.20180223ETF4.688.243.495.394.752.86
IYHiShares U.S.20180223ETF5.145.842.944.532.901.31
IYJiShares U.S.20180223ETF5.7418.4412.0212.806.425.64
IYKiShares U.S.20180223ETF3.942.631.711.750.920.88
IYLDiShares Morn20180223ETF14.408.828.969.19-0.13-0.37
IYMiShares U.S.20180223ETF5.546.171.792.074.374.10
IYRiShares U.S.20180223ETF1.421.590.040.221.551.37
IYTiShares Tran20180223ETF5.677.555.345.902.211.65
IYWiShares U.S.20180223ETF3.501.721.080.880.640.84
IYYiShares Dow20180223ETF6.306.981.062.095.924.89
IYZiShares U.S.20180223ETF7.657.573.733.693.853.89
IZEAIZEA Worldwi20180223A188.57148.15102.09109.3046.0638.85
IZRLARK Israel I20180223ETF73.5464.2947.6347.6316.6616.66
JACKJack in the20180223A12.2213.07-1.390.3114.4612.76
JAGXJaguar Healt20180223A41.9147.5040.0441.137.466.37
JAKKJakks Pacifi20180223A407.19226.95155.45157.2471.5169.72
JAXJ. Alexander20180223A91.1642.3530.6137.7411.744.61
JAZZJazz Pharmac20180223A16.419.052.323.186.725.86
JBGSJBG SMITH Pr20180223A16.236.344.135.072.211.28
JBHTJB Hunt Tran20180223A10.287.781.634.766.153.02
JBLJabil Inc.20180223A4.373.200.370.832.842.37
JBLUJetBlue Airw20180223A5.025.760.860.964.904.80
JBSSJohn B. Sanf20180223A69.2235.207.439.1527.7726.05
JBTJohn Bean Te20180223A20.919.955.926.364.033.60
JCAPJernigan Cap20180223A20.3815.002.765.0112.249.99
JCIJohnson Cont20180223A3.002.431.711.790.720.64
JCOMj2 Global, I20180223A18.168.193.553.664.644.53
JCPJ.C. Penney20180223A24.8821.411.973.2619.4418.14
JCSCommunicatio20180223A429.4673.7621.2338.8452.5334.92
JCTCFJewett-Camer20180223A363.17460.86459.13459.131.731.73
JDIVJPMorgan U.S20180223ETF8.967.227.077.220.150.00
JDSTDirexion Dai20180223ETF18.618.723.494.795.233.94
JEJUST ENERGY20180223A22.3918.333.224.2215.0914.10
JELDJELD-WEN Hol20180223A13.146.173.453.502.722.67
JETSU.S. Global20180223ETF30.0417.1216.5816.660.540.46
JHGJanus Hender20180223A5.473.80-0.060.743.863.06
JHMAJohn Hancock20180223ETF30.7311.2711.2711.270.000.00
JHMCJohn Hancock20180223ETF33.5031.8631.8631.860.000.00
JHMDJohn Hancock20180223ETF31.1918.7716.1115.582.673.20
JHMEJohn Hancock20180223ETF29.4422.9122.4322.610.480.30
JHMFJohn Hancock20180223ETF27.544.937.094.93-2.160.00
JHMHJohn Hancock20180223ETF27.5319.7213.1812.786.546.95
JHMIJohn Hancock20180223ETF27.7819.2219.4119.41-0.19-0.19
JHMLJohn Hancock20180223ETF10.335.645.805.81-0.17-0.18
JHMMJohn Hancock20180223ETF23.7319.5415.6115.753.923.78
JHMSJohn Hancock20180223ETF21.50
JHMTJohn Hancock20180223ETF17.667.848.077.87-0.24-0.03
JHMUJohn Hancock20180223ETF39.7532.7947.1247.12-14.33-14.33
JHSCJohn Hancock20180223ETF45.3429.3929.3929.390.000.00
JILLJ.Jill, Inc.20180223A53.7625.5113.5715.7311.949.77
JJAiPath Series20180223ETN17.2512.6713.2413.25-0.58-0.58
JJCiPath Series20180223ETN7.354.922.933.401.991.52
JJEiPath Series20180223ETN38.0022.6722.6722.670.000.00
JJGiPath Series20180223ETN13.2125.3620.5920.574.774.79
JJMiPath Series20180223ETN61.7119.1419.1419.140.000.00
JJNiPath Series20180223ETN35.1982.0285.1181.55-3.090.47
JJPiPath Series20180223ETN28.5011.047.6711.043.380.00
JJSiPath Series20180223ETN38.78
JJSFJ&J Snack Fo20180223A48.7427.1713.8317.3513.349.83
JJTiPath Series20180223ETN59.2753.8351.8453.831.990.00
JJUiPath Series20180223ETN57.6723.15-2.16-2.1625.3125.31
JKDiShares Morn20180223ETF4.333.883.503.340.380.54
JKEiShares Morn20180223ETF4.805.996.095.98-0.110.01
JKFiShares Morn20180223ETF3.325.49-0.47-0.335.965.82
JKGiShares Morn20180223ETF7.408.523.224.185.304.34
JKHiShares Morn20180223ETF9.644.305.344.67-1.04-0.37
JKHYHenry (Jack)20180223A12.004.571.282.053.302.52
JKIiShares Morn20180223ETF11.418.414.955.543.462.87
JKJiShares Morn20180223ETF18.875.994.775.761.220.23
JKKiShares Morn20180223ETF15.479.297.608.651.690.65
JKLiShares Morn20180223ETF12.8710.043.163.386.886.66
JLLJones Lang L20180223A21.678.665.695.192.963.47
JMINJPMorgan U.S20180223ETF9.80
JMOMJPMorgan U.S20180223ETF8.913.563.563.560.000.00
JMPJMP Group LL20180223A74.9426.2121.1921.195.035.03
JNCEJounce Thera20180223A46.8629.0612.6812.4616.3816.60
JNJJohnson & Jo20180223A2.181.710.160.331.551.38
JNKSPDR Bloombe20180223ETF2.772.470.951.211.521.25
JNPRJuniper Netw20180223A4.003.82-0.070.233.893.59
JNUGDirexion Dai20180223ETF7.496.242.582.003.654.24
JOiPath Series20180223ETN11.7516.8012.2312.644.574.16
JOBGEE Group In20180223A630.25404.89-9.8460.51414.72344.37
JOESt. Joe Comp20180223A33.3320.936.278.8514.6612.08
JOUTJohnson Outd20180223A195.2175.7045.3350.7530.3724.95
JPEDJPMorgan Eve20180223ETF18.35
JPEMJPMorgan Div20180223ETF16.837.714.552.47