To download data, click below:

SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20190225A6.565.522.522.903.002.62
ETF_AvgVW ETF Avg20190225ETF2.065.254.364.470.950.81
ETN_AvgVW ETN Avg20190225ETN11.438.526.396.432.132.09
AAgilent Tech20190225A2.411.680.400.171.281.50
AAAlcoa Corpor20190225A3.783.361.301.742.061.63
AAAUPerth Mint P20190225ETF7.708.255.655.652.602.60
AADRAdvisorShare20190225ETF39.1922.6221.2521.111.371.50
AALAmerican Air20190225A2.8926.4024.7624.571.701.87
AAMCAltisource A20190225A697.59402.00205.77344.65196.4757.35
AAMEAtlantic Ame20190225A718.181469.13794.80794.80674.33674.33
AANAaron's, Inc20190225A9.184.191.261.532.942.67
AAOIApplied Opto20190225A12.9910.772.052.818.727.95
AAONAaon Inc20190225A18.1820.943.454.9417.4916.00
AAPADVANCE AUTO20190225A7.944.601.632.242.972.36
AAPLApple Inc.20190225A0.801.300.440.290.861.01
AATAMERICAN ASS20190225A13.7824.225.195.2319.0318.98
AAUAlmaden Mine20190225A67.6280.2961.1960.9619.1119.33
AAWWAtlas Air Wo20190225A15.7013.375.046.308.327.07
AAXJiShares MSCI20190225ETF1.551.730.500.851.230.88
AAXNAxon Enterpr20190225A12.879.31-0.490.739.818.50
ABAllianceBern20190225A14.428.567.846.980.731.58
ABBVABBVIE INC.20190225A1.931.531.461.090.070.44
ABCAmerisourceB20190225A5.273.061.881.811.181.26
ABCBAmeris Banco20190225A9.156.992.002.244.994.74
ABEOAbeona Thera20190225A26.6423.288.089.7115.1913.57
ABGAsbury Autom20190225A25.2013.395.198.598.204.80
ABIOARCA biophar20190225A139.77159.73131.84142.1927.8917.54
ABMABM Industri20190225A9.565.361.912.693.452.67
ABMDAbiomed Inc20190225A14.6811.414.737.526.673.88
ABRArbor Realty20190225A7.866.392.733.643.622.72
ABTAbbott Labor20190225A1.731.56-0.100.011.661.55
ABTXAllegiance B20190225A25.7412.062.792.169.279.90
ABUSArbutus Biop20190225A56.6052.378.6623.4843.7128.89
ACAssociated C20190225A251.10157.99155.49155.492.502.50
ACAArcosa, Inc.20190225A40.8715.429.9210.475.504.95
ACADAcadia Pharm20190225A7.716.520.941.115.585.41
ACBAurora Canna20190225A14.1911.858.069.353.792.49
ACBIAtlantic Cap20190225A22.3210.312.652.477.667.84
ACCAmerican Cam20190225A4.233.071.091.361.981.71
ACCOAcco Brands20190225A12.119.591.292.688.306.91
ACERAcer Therape20190225A63.7123.464.6211.4918.8511.98
ACESALPS Clean E20190225ETF29.8973.4273.4273.420.000.00
ACGLArch Capital20190225A4.173.141.131.312.001.83
ACHCAcadia Healt20190225A9.2615.1213.1311.441.993.68
ACIAAcacia Commu20190225A11.707.131.412.015.725.12
ACIUAC Immune SA20190225A74.1439.2720.0423.3519.2215.92
ACIWACI Worldwid20190225A6.977.360.450.886.916.49
ACLSAxcelis Tech20190225A15.8114.106.216.687.907.44
ACMAecom20190225A6.765.371.682.363.693.00
ACMRACM Research20190225A63.68120.4427.5228.5892.9291.86
ACNAccenture PL20190225A2.741.790.550.671.241.12
ACNBACNB Corp20190225A329.36119.2291.2299.2628.0019.96
ACORAcorda Thera20190225A21.4314.58-0.889.3815.475.21
ACREAres Commerc20190225A9.546.964.204.102.762.86
ACRSAclaris Ther20190225A25.4617.891.041.0016.8516.88
ACRXAcelRx Pharm20190225A33.8730.3410.490.4419.8529.90
ACSGXtrackers MS20190225ETF42.4042.2142.2142.210.000.00
ACSIAmerican Cus20190225ETF13.8217.8818.8018.15-0.91-0.26
ACSTAcasti Pharm20190225A105.7082.5564.7957.4617.7625.09
ACTAdvisorShare20190225ETF26.0836.0936.1036.09-0.010.00
ACTGAcacia Resea20190225A52.3693.6737.9438.4655.7355.21
ACUAcme United20190225A909.70267.64227.23227.2340.4140.41
ACWFiShares Edge20190225ETF18.479.689.689.700.00-0.02
ACWIiShares MSCI20190225ETF1.411.330.600.680.720.65
ACWViShares Edge20190225ETF4.453.032.712.690.320.35
ACWXiShares MSCI20190225ETF2.192.691.361.351.331.35
ACYAeroCentury20190225A254.57245.46245.46245.460.000.00
ADBEAdobe Inc.20190225A3.784.021.561.822.462.20
ADCAgree Realty20190225A7.584.760.300.984.463.78
ADESAdvanced Emi20190225A25.1323.207.3012.1815.9011.02
ADIAnalog Devic20190225A2.152.801.300.471.502.33
ADILAdial Pharma20190225A106.3577.3134.3448.0542.9729.26
ADMArcher Danie20190225A2.432.080.541.051.541.03
ADMAADMA Biologi20190225A60.1538.8711.1715.1227.7023.75
ADMPAdamis Pharm20190225A47.0568.7751.5939.7217.1729.16
ADMSAdamas Pharm20190225A30.0518.513.052.2915.4616.22
ADNTAdient plc O20190225A8.486.200.541.975.664.23
ADPAutomatic Da20190225A3.052.261.41-0.180.852.43
ADREInvesco BLDR20190225ETF37.4721.5021.5021.500.000.00
ADROAduro Biotec20190225A36.6626.0311.009.3215.0316.71
ADSAlliance Dat20190225A9.054.311.951.992.362.32
ADSKAutodesk Inc20190225A4.303.640.800.972.852.67
ADSWAdvanced Dis20190225A11.858.223.444.134.784.10
ADTADT Inc.20190225A12.2910.733.754.516.976.21
ADTNAdtran Inc20190225A10.796.852.813.474.043.39
ADUSAddus HomeCa20190225A34.1917.337.368.509.968.83
ADVMAdverum Biot20190225A51.4051.6819.2826.9432.4124.74
ADXSAdvaxis, Inc20190225A130.55159.53129.20129.7630.4129.85
AEAdams Resour20190225A225.31119.8588.6734.7631.1885.09
AEEAmeren Corpo20190225A2.532.831.851.960.970.87
AEGNAegion Corp20190225A30.0355.3627.2542.9928.1112.37
AEHRAehr Test Sy20190225A196.69134.60109.85120.5824.7514.02
AEISAdvanced Ene20190225A18.019.152.172.236.986.92
AELAmerican Equ20190225A9.995.782.222.593.563.19
AEMAgnico Eagle20190225A3.412.971.511.281.461.69
AEMDAETHLON MEDI20190225A121.70125.63102.58105.1423.0620.50
AEOAmerican Eag20190225A5.164.842.102.422.742.42
AEPAmerican Ele20190225A1.741.650.400.621.251.03
AERAercap Holdi20190225A4.122.850.830.272.022.58
AERIAerie Pharma20190225A19.7510.945.426.375.554.59
AESAES Corporat20190225A5.845.621.142.684.472.94
AEYADDvantage T20190225A154.4593.7011.0452.8182.6740.90
AEYEAudioEye, In20190225A274.44211.76186.76191.2725.0020.49
AEZSAeterna Zent20190225A48.2952.2295.2438.56-43.0113.66
AFCAllied Capit20190225A31.1412.375.035.757.346.62
AFGAmerican Fin20190225A8.333.701.361.742.331.96
AFHAtlas Financ20190225A80.2040.4023.9024.2416.5016.16
AFIArmstrong Fl20190225A42.0615.9310.8610.735.075.21
AFIFAnfield Univ20190225ETF46.3332.9332.9332.930.000.00
AFINAmerican Fin20190225A36.7127.9619.0919.518.888.45
AFKVanEck Vecto20190225ETF37.9159.2019.5718.9839.6440.23
AFLAflac Inc.20190225A2.122.501.801.690.700.82
AFMDAffimed N.V.20190225A48.6333.6013.7213.3619.8820.26
AFTYPacer CSOP F20190225ETF25.9685.2936.8081.0448.494.25
AGFIRST MAJEST20190225A14.6213.454.525.698.957.77
AGCOAGCO Corpora20190225A7.934.451.611.602.842.85
AGEAgeX Therape20190225A168.2566.5956.7254.679.8711.92
AGENAgenus Inc.20190225A34.3939.8719.4218.6220.4621.27
AGFSAgroFresh So20190225A41.2431.0216.7316.3014.2914.72
AGGiShares Core20190225ETF0.930.750.470.510.280.24
AGGPIQ Enhanced20190225ETF11.699.829.829.820.000.00
AGGYWisdomTree Y20190225ETF6.863.963.643.770.330.20
AGIAlamos Gold20190225A20.5616.308.989.997.276.26
AGIOAgios Pharma20190225A23.0414.633.954.6810.679.95
AGLEAeglea BioTh20190225A50.8138.3313.1716.4825.1621.85
AGMFederal Agri20190225A61.6736.2418.5022.0917.7414.15
AGMAFederal Agri20190225A113.5074.0058.4359.6715.5814.33
AGMHAGM Group Ho20190225A1369.37866.94831.95832.0834.9934.86
AGNAllergan plc20190225A4.612.971.271.391.701.57
AGNCAGNC Investm20190225A5.644.972.713.012.261.97
AGNDWisdomTree T20190225ETF73.191.771.351.350.420.42
AGOAssured Guar20190225A6.123.081.141.501.941.58
AGRAvangrid, In20190225A6.593.870.932.142.941.73
AGROADECOAGRO S.20190225A24.3616.9211.0911.525.825.40
AGRXAgile Therap20190225A125.04145.81109.00119.7236.8126.09
AGSPlayAGS, Inc20190225A31.4113.137.157.845.985.29
AGTiShares MSCI20190225ETF26.3062.9562.6462.720.300.22
AGTCApplied Gene20190225A134.44142.50107.15103.7635.3438.74
AGXArgan, Inc20190225A28.549.984.996.025.003.96
AGYSAgilysys, In20190225A37.7318.5816.5118.222.070.37
AGZiShares Agen20190225ETF2.923.242.612.600.630.63
AGZDWisdomTree T20190225ETF27.8713.9813.9813.98-0.01-0.01
AHCA.H. Belo Co20190225A85.4158.5651.1950.597.377.97
AHHArmada Hoffl20190225A15.1412.578.748.033.824.54
AHPIAllied Healt20190225A800.00169.04301.14301.14-132.11-132.11
AHTAshford Hosp20190225A18.4416.998.079.708.927.29
AIArlington As20190225A12.5410.725.125.325.585.38
AIAiShares Asia20190225ETF9.818.125.757.882.370.23
AIEQAI Powered E20190225ETF16.6720.2219.8519.760.370.47
AIGAmerican Int20190225A2.481.890.480.811.401.07
AIHSSenmiao Tech20190225A76.44134.4984.6194.9549.8839.55
AIIQAI Powered I20190225ETF11.6815.4519.5415.45-4.100.00
AIMCAltra Indust20190225A12.107.040.920.546.126.50
AIMTAimmune Ther20190225A22.3714.402.524.3011.8810.10
AINAlbany Inter20190225A19.688.334.515.123.833.22
AINCAshford Inc.20190225A513.63215.19225.23225.23-10.05-10.05
AINVApollo Inves20190225A11.0111.635.846.005.795.68
AIQGlobal X Fut20190225ETF38.2027.0225.6025.781.421.24
AIRAAR Corp.20190225A13.725.202.832.552.372.65
AIRGAirgain, Inc20190225A57.7141.3114.3016.3427.0124.97
AIRIAir Industri20190225A236.08774.70167.10169.78607.60604.92
AIRRFirst Trust20190225ETF18.6822.4415.0517.267.405.18
AIRTAir T Inc20190225A767.15447.16420.61438.1426.559.03
AITApplied Indu20190225A14.924.741.922.262.822.48
AIVApartment In20190225A3.893.351.591.781.771.58
AIZAssurant, In20190225A6.803.661.391.652.272.00
AJGArthur J. Ga20190225A3.452.021.030.891.001.14
AJRDAerojet Rock20190225A7.093.600.821.482.782.12
AJXGreat Ajax C20190225A24.8235.059.079.0825.9925.97
AKAMAkamai Techn20190225A4.465.981.061.384.914.60
AKBAAkebia Thera20190225A22.1427.686.024.8921.6622.80
AKCAAkcea Therap20190225A51.2026.706.3812.3620.3214.33
AKERAkers Biosci20190225A193.38190.94134.23131.3056.7159.64
AKGAsanko Gold20190225A68.8470.3669.2162.441.147.91
AKRAcadia Realt20190225A8.497.275.044.732.232.55
AKRXAkorn, Inc.20190225A25.3418.945.016.0813.9212.85
AKTSAKOUSTIS TEC20190225A36.6531.887.3210.5524.5621.33
ALAir Lease Co20190225A6.364.571.231.473.343.11
ALACAlberton Acq20190225A52.99
ALBAlbemarle Co20190225A5.964.110.450.433.653.68
ALBOAlbireo Phar20190225A137.5342.9041.6937.891.225.01
ALCOAlico Inc20190225A120.5955.7855.7955.78-0.010.00
ALDXAldeyra Ther20190225A42.8030.5711.4811.4419.0919.14
ALEALLETE, Inc.20190225A12.024.631.011.203.623.43
ALECAlector, Inc20190225A109.7555.0130.8037.0724.2217.94
ALEXAlexander &20190225A13.353.781.141.662.642.13
ALFAAlphaClone A20190225ETF23.2798.0784.1595.2613.922.81
ALGAlamo Group,20190225A66.3328.7815.0921.1213.697.66
ALGNAlign Techno20190225A11.8710.303.413.966.896.34
ALGRAllegro Merg20190225A82.6850.5940.49-10.1310.1160.73
ALGTAllegiant Tr20190225A24.6011.071.482.389.598.70
ALIMAlimera Scie20190225A152.65122.63105.45105.2917.1817.33
ALJJALJ Regional20190225A132.01157.52112.82112.8244.7044.70
ALKAlaska Air G20190225A4.362.840.650.752.202.10
ALKSAlkermes Inc20190225A11.8353.5322.3928.9731.1624.56
ALLThe Allstate20190225A1.741.370.610.440.760.93
ALLEAllegion Pub20190225A5.594.091.382.062.712.03
ALLKAllakos Inc.20190225A67.2522.2815.8216.826.465.45
ALLOAllogene The20190225A53.6323.2613.5214.649.748.62
ALLTAllot Ltd. O20190225A29.4833.023.692.0429.3330.99
ALLYAlly Financi20190225A3.802.831.331.401.501.43
ALNAAllena Pharm20190225A138.3772.8631.1535.5141.7137.35
ALNYAlnylam Phar20190225A17.2316.212.966.9513.269.27
ALOAlio Gold In20190225A96.65151.352.15-3.48149.20154.83
ALOTAstroNova, I20190225A280.48291.71276.81283.9614.907.75
ALPNAlpine Immun20190225A553.55227.41181.25178.1746.1649.24
ALRMAlarm.com Ho20190225A12.257.904.614.603.293.29
ALRNAileron Ther20190225A195.82138.73113.59127.6225.1511.29
ALSKAlaska Commu20190225A149.52156.95106.44112.4450.5144.50
ALSNALLISON TRAN20190225A5.072.480.580.821.891.66
ALTAltimmune, I20190225A75.0153.6112.7117.6040.8936.01
ALTMAltus Midstr20190225A56.0632.2625.6625.146.607.12
ALTRAltair Engin20190225A26.0613.532.754.0510.789.49
ALTSProShares Mo20190225ETF40.660.000.000.000.000.00
ALTYGlobal X Sup20190225ETF67.3620.3810.6110.739.779.65
ALVAutoliv, Inc20190225A6.762.870.490.952.381.92
ALXNAlexion Phar20190225A5.914.061.712.132.351.93
ALYAAlithya Grou20190225A339.74401.37415.03418.08-13.66-16.71
AMAntero Midst20190225A12.056.532.362.204.164.32
AMAGAMAG Pharmac20190225A23.7811.471.173.3110.318.16
AMALAmalgamated20190225A94.9629.8224.9124.174.905.65
AMATApplied Mate20190225A2.532.851.620.791.232.06
AMBAAmbarella, I20190225A11.8113.926.615.827.318.10
AMBCAmbac Financ20190225A16.0827.617.618.1320.0019.48
AMCAMC ENTERTAI20190225A9.197.691.452.266.245.43
AMCAiShares Russ20190225ETF13.9351.5751.5751.570.000.00
AMCIAMCI Acquisi20190225A1194.61
AMCXAMC Networks20190225A7.373.600.861.132.732.47
AMDAdvanced Mic20190225A4.013.651.912.761.740.89
AMEAmetek, Inc.20190225A4.052.652.372.540.280.11
AMEDAmedisys Inc20190225A15.967.752.142.315.615.45
AMEHApollo Medic20190225A92.1352.5522.9121.4529.6531.11
AMGAffiliated M20190225A8.104.920.761.264.163.66
AMGNAmgen Inc20190225A2.261.830.340.261.491.57
AMHAMERICAN HOM20190225A4.743.801.631.652.172.15
AMJJP Morgan Al20190225ETN4.163.781.992.021.791.75
AMKRAmkor Techno20190225A11.139.862.995.096.874.71
AMLPAlerian MLP20190225ETF10.128.013.434.294.583.72
AMNAMN Healthca20190225A12.775.832.152.333.693.51
AMNBAmerican Nat20190225A296.9383.3261.9373.0521.4010.28
AMOTAllied Motio20190225A65.3932.9912.187.2820.8225.71
AMPAmeriprise F20190225A6.293.011.461.681.551.33
AMPEAmpio Pharma20190225A89.1769.0240.4439.8428.5829.18
AMPHAmphastar Ph20190225A18.5513.38-9.02-8.2622.4021.64
AMRBAmerican Riv20190225A496.29281.85281.61281.610.240.24
AMRCAmeresco, In20190225A23.5114.7510.1211.124.643.64
AMRHAmeri Holdin20190225A163.10141.37130.94126.1210.4315.25
AMRKA-Mark Preci20190225A163.1460.2538.6743.2621.5816.99
AMRSAmyris Inc.20190225A23.3722.989.5412.4613.4410.52
AMRXAmneal Pharm20190225A16.269.570.350.979.228.61
AMSAmerican Sha20190225A211.3283.9749.3749.9634.5934.01
AMSCAmerican Sup20190225A23.5016.855.664.4811.1912.37
AMSFAMERISAFE, I20190225A30.3314.151.952.8012.2011.35
AMSWAAmerican Sof20190225A26.0955.79-0.80-0.1856.5955.97
AMTAmerican Tow20190225A3.311.690.210.551.481.14
AMTBAmerant Banc20190225A251.01112.49120.71121.48-8.22-8.99
AMTBBAmerant Banc20190225A521.35200.78-223.92-223.92424.69424.69
AMTDTD Ameritrad20190225A2.985.590.470.945.114.65
AMTXAemetis, Inc20190225A373.24488.24248.18250.78240.06237.46
AMUETRACS Aleri20190225ETN10.5913.402.84-1.6310.5615.03
AMUBETRACS Aleri20190225ETN246.15
AMWDAmerican Woo20190225A34.9514.738.839.565.905.17
AMZAInfraCap MLP20190225ETF16.7615.068.5910.866.474.20
AMZNAmazon.Com I20190225A3.181.721.011.280.710.44
ANAutoNation,20190225A7.704.710.971.443.743.27
ANABAnaptysBio,20190225A35.6620.036.6511.6913.388.34
ANATAmerican Nat20190225A90.7854.4547.3551.027.093.43
ANDEAndersons In20190225A35.8016.54-4.2016.6220.74-0.08
ANETArista Netwo20190225A6.453.861.121.662.752.21
ANFAbercrombie20190225A7.915.242.492.722.752.53
ANGIANGI Homeser20190225A13.928.81-0.412.469.226.32
ANGLVanEck Vecto20190225ETF5.284.413.703.900.710.52
ANGOAngioDynamic20190225A26.0217.078.868.538.218.54
ANHAnworth Mort20190225A23.0018.0314.9614.983.073.05
ANIKAnika Therap20190225A24.3114.535.038.229.506.31
ANIPANI Pharmace20190225A72.6749.254.524.4044.7344.86
ANIXAnixa Biosci20190225A154.13108.2468.5870.0539.6638.20
ANSSAnsys Inc20190225A8.214.552.693.001.851.54
ANTMANTHEM, INC.20190225A4.812.301.381.440.920.86
ANYSphere 3D Co20190225A178.59148.7083.8684.9464.8463.75
AOAiShares Core20190225ETF6.953.883.333.600.540.28
AOBCAmerican Out20190225A17.5619.6712.9512.286.727.38
AOKiShares Core20190225ETF7.075.613.563.502.062.11
AOMiShares Core20190225ETF4.754.394.164.160.230.23
AONAon plc Clas20190225A3.722.341.311.351.030.99
AORiShares Core20190225ETF5.645.185.115.100.070.08
AOSA.O. Smith C20190225A3.431.890.080.161.801.73
AOSLAlpha and Om20190225A49.4128.309.909.3918.4018.91
APAmpco-Pittsb20190225A103.6478.7361.4961.9917.2416.74
APAApache Corpo20190225A3.593.400.170.743.242.67
APAMARTISAN PART20190225A12.394.852.472.982.381.88
APDAir Products20190225A4.612.161.020.941.131.22
APDNApplied DNA20190225A109.10136.46118.47120.4017.9916.06
APEIAmerican Pub20190225A53.9751.259.1420.0642.1131.19
APENApollo Endos20190225A299.74130.84139.85137.77-9.02-6.93
APHAmphenol Cor20190225A3.372.150.120.612.031.55
APHAAphria Inc.20190225A10.489.955.064.664.895.29
APLEApple Hospit20190225A6.125.071.461.743.613.33
APLSApellis Phar20190225A49.8652.7622.3723.3030.3929.46
APMAptorum Grou20190225A94.8327.0327.0327.030.000.00
APOApollo Globa20190225A9.727.935.555.332.402.60
APOGApogee Enter20190225A18.6313.704.176.599.537.10
APPFAppFolio, In20190225A24.8317.1413.2314.803.902.34
APPNAppian Corpo20190225A12.9911.106.997.604.113.50
APPSDigital Turb20190225A35.3538.9717.9218.7821.0620.20
APRNBlue Apron H20190225A71.8955.5941.4144.0914.1811.47
APTAlpha Pro Te20190225A181.86143.68128.43127.3415.2516.34
APTOAptose Biosc20190225A69.2059.9446.7048.9613.2410.98
APTSPreferred Ap20190225A18.3211.744.305.747.446.00
APTVAptiv PLC20190225A4.162.221.130.991.091.23
APTXAptinyx Inc.20190225A54.7444.3127.4638.0416.856.27
APVOAptevo Thera20190225A146.10141.06139.40139.401.661.66
APWCAsia Pacific20190225A213.0491.9136.3936.3955.5255.52
APYApergy Corpo20190225A31.3011.887.798.464.083.44
APYXApyx Medical20190225A53.2646.287.648.6038.6437.68
AQBAquaBounty T20190225A333.67357.50318.76265.2038.7492.31
AQMSAqua Metals,20190225A68.2051.2013.7513.9737.4537.23
AQNAlgonquin Po20190225A11.059.506.886.632.612.87
AQSTAquestive Th20190225A104.9663.1637.5640.4825.6022.68
AQUAEvoqua Water20190225A9.488.341.912.116.436.23
ARANTERO RESOU20190225A10.388.652.663.235.995.42
ARAAmerican Ren20190225A44.4622.1711.7514.7710.417.39
ARAVAravive, Inc20190225A338.1998.9280.0477.2618.8821.65
ARAYAccuray Inco20190225A20.1938.09-0.99-0.4639.0838.56
ARCARC Document20190225A67.4946.3321.2220.8325.1125.50
ARCBArcBest Corp20190225A18.509.926.622.183.307.74
ARCCAres Capital20190225A5.936.440.361.376.085.07
ARCEArco Platfor20190225A180.6482.9962.5267.3720.4715.62
ARCHArch Coal, I20190225A22.8311.687.418.074.273.61
ARCOARCOS DORADO20190225A20.8611.934.603.187.338.76
ARCTArcturus The20190225A211.39105.9668.7678.6537.2127.31
ARDArdagh Group20190225A26.4121.383.944.7717.4416.61
ARDSAridis Pharm20190225A463.60214.03201.53201.7512.4912.27
ARDXArdelyx, Inc20190225A65.5354.3115.0713.2139.2541.11
AREAlexandria R20190225A5.382.030.571.031.461.01
ARECAMERICAN RES20190225A302.82258.94258.94258.940.000.00
ARESAres Managem20190225A11.1611.495.618.735.882.76
ARGOArgo Group I20190225A17.936.40-2.59-2.378.998.77
ARGTGlobal X MSC20190225ETF37.1623.0921.1320.631.962.47
ARIAPOLLO COMME20190225A5.6711.497.748.053.763.45
ARKFARK Fintech20190225ETF22.5317.89-6.069.8623.958.03
ARKGARK Genomic20190225ETF16.2513.156.9210.196.232.96
ARKKARK Innovati20190225ETF9.836.325.555.480.770.84
ARKQARK Autonomo20190225ETF20.0020.2512.9212.137.338.12
ARKRArk Restaura20190225A236.92115.39115.39115.390.000.00
ARKWARK Next Gen20190225ETF9.8319.2416.5117.902.731.34
ARLAmerican Rea20190225A240.92130.73130.73130.730.000.00
ARLOArlo Technol20190225A26.5420.028.779.1111.2510.91
ARLPAlliance Res20190225A10.7413.630.222.7413.4110.89
ARMKARAMARK20190225A4.363.591.681.591.922.01
ARNAArena Pharma20190225A24.8213.307.048.096.255.21
ARNCArconic Corp20190225A5.534.561.391.723.172.84
AROCArchrock Inc20190225A10.227.462.973.194.484.26
AROWArrow Financ20190225A97.3543.9819.9220.0524.0623.92
ARPOAerpio Pharm20190225A374.00291.09176.23213.12114.8677.97
ARRARMOUR Resid20190225A4.984.351.471.562.882.79
ARTNAArtesian Res20190225A114.3464.9259.0659.685.875.24
ARTWArts-Way Man20190225A163.94185.05171.93176.6713.128.38
ARVNArvinas, Inc20190225A60.9784.0070.0070.6014.0013.39
ARWArrow Electr20190225A8.344.540.680.963.863.58
ARWRArrowhead Re20190225A9.388.263.254.215.024.06
ARYAARYA Science20190225A112.6571.6730.7530.7540.9240.92
ASBAssociated B20190225A4.864.301.841.882.462.42
ASCARDMORE SHIP20190225A34.1426.9814.6216.1912.3710.79
ASEAGlobal X FTS20190225ETF100.79107.76107.76107.760.000.00
ASETFlexShares R20190225ETF22.6242.7941.7341.731.061.06
ASFIAsta Funding20190225A500.74376.84376.84376.840.000.00
ASGNASGN Incorpo20190225A13.056.443.202.813.243.63
ASHAshland Glob20190225A6.803.060.911.782.151.28
ASHRXtrackers Ha20190225ETF3.569.297.138.442.290.94
ASHSXtrackers Ha20190225ETF17.8030.2223.4213.636.8016.58
ASHXXtrackers MS20190225ETF57.8959.9064.4460.76-4.54-0.87
ASIXAdvanSix Inc20190225A22.5012.625.636.796.995.84
ASMAvino Silver20190225A97.2376.9054.6355.5422.2721.36
ASMBAssembly Bio20190225A60.6819.82-2.72-3.1022.5422.91
ASNAAscena Retai20190225A43.4235.1711.2112.6323.9622.54
ASPNAspen Aeroge20190225A109.1078.0452.4776.2625.571.78
ASPSAltisource P20190225A107.5453.9028.8233.4225.0920.48
ASPUASPEN GROUP,20190225A177.2498.1981.7883.6816.4114.51
ASRTAssertio The20190225A26.4637.7513.2113.8424.6023.97
ASRVAmeriServ Fi20190225A32.24110.1294.2094.2015.9215.92
ASTCAstrotech Co20190225A316.11278.23233.25231.2744.9746.95
ASTEAstec Indust20190225A20.0522.374.285.0918.0917.28
ASURAsure Softwa20190225A38.7326.63-5.88-1.2532.5127.88
ASYSAmtech Syste20190225A59.6594.1134.5028.6959.6165.43
ATAtlantic Pow20190225A36.4429.6523.7324.395.915.26
ATECAlphatec Hol20190225A78.1470.6043.7549.8926.8720.76
ATENA10 NETWORKS20190225A21.2611.506.575.974.925.52
ATESTCTest Symbol20190225A26.9113.5613.5013.500.060.06
ATESTGTEST SYMBOL20190225A29.3915.5215.6615.55-0.14-0.03
ATGEAdtalem Glob20190225A13.525.450.781.464.674.00
ATHAthene Holdi20190225A4.432.180.200.601.981.61
ATHXAthersys, In20190225A78.0561.5233.8831.0427.6530.48
ATIAllegheny Te20190225A6.375.452.122.583.332.88
ATKRAtkore Inter20190225A13.945.923.241.672.684.25
ATLCAtlanticus H20190225A578.56207.62169.42169.4238.2038.20
ATLOAMES Nationa20190225A119.3789.0682.9283.126.135.93
ATMPiPath Select20190225ETF9.696.158.578.23-2.43-2.08
ATNIATN Internat20190225A63.9126.616.289.9620.3316.64
ATNMActinium Pha20190225A93.95114.8496.8698.2017.9816.64
ATNXAthenex, Inc20190225A31.4015.565.9911.279.584.29
ATOAtmos Energy20190225A5.342.640.680.911.961.73
ATOMAtomera Inco20190225A257.15212.15206.77203.765.378.39
ATOSAtossa Thera20190225A161.52135.96120.81123.5415.1512.42
ATRAptarGroup,20190225A9.373.511.401.422.112.09
ATRAAtara Biothe20190225A29.3215.536.157.629.387.90
ATRCAtriCure, In20190225A26.1720.554.365.2016.2015.35
ATRIAtrion Corp20190225A1.0119.0218.760.00
ATROAstronics Co20190225A23.1015.295.053.6910.2411.59
ATRSAntares Phar20190225A29.0228.433.883.9624.5524.53
ATSGAir Transpor20190225A13.809.550.450.899.118.66
ATTOAtento S.A.20190225A70.6439.8921.9527.6717.9412.22
ATUSAltice USA,20190225A4.964.56-0.030.534.604.04
ATVIActivision B20190225A2.623.910.451.363.482.57
ATXIAvenue Thera20190225A168.2774.2533.4436.6840.8237.57
AUBNAuburn Natio20190225A252.29230.79232.40232.40-1.61-1.61
AUDCAudioCodes L20190225A19.1612.204.755.117.457.09
AUGAuryn Resour20190225A141.0198.6975.8576.0622.8422.63
AUMNGolden Miner20190225A267.13174.39148.83104.7025.5669.69
AUPHAurinia Phar20190225A25.1517.457.709.399.758.06
AUSFGlobal X Ada20190225ETF23.1415.689.029.026.666.66
AUTOAutoWeb, Inc20190225A143.47138.79120.41151.5718.38-12.78
AUYYamana Gold,20190225A36.8830.9213.1418.3317.7712.57
AVAAvista Corpo20190225A5.803.730.981.242.752.49
AVAVAeroVironmen20190225A18.4113.944.574.979.368.96
AVBAvalonBay Co20190225A6.532.470.931.231.551.24
AVCOAvalon Globo20190225A131.87129.0497.6598.8931.3930.16
AVDAmerican Van20190225A24.118.383.483.184.895.20
AVEOAVEO Pharmac20190225A23.0117.6915.0315.802.661.89
AVGOBroadcom Inc20190225A3.654.48-0.660.145.144.34
AVGRAvinger, Inc20190225A88.51121.40119.50118.041.903.36
AVIDAvid Technol20190225A31.8324.7316.0013.778.7410.96
AVLRAvalara, Inc20190225A36.0316.020.327.0515.708.97
AVNSAvanos Medic20190225A13.344.382.672.231.722.16
AVNWAviat Networ20190225A223.47126.84108.53106.6818.3120.16
AVROAVROBIO, Inc20190225A112.0573.8750.0951.5723.7822.30
AVTAvnet, Inc.20190225A9.098.09-0.63-0.098.728.18
AVXLAnavex Life20190225A98.4081.4662.4963.3418.9718.11
AVYAvery Dennis20190225A8.154.293.113.211.181.08
AVYAAvaya Holdin20190225A13.306.502.442.194.064.30
AWIArmstrong Wo20190225A20.9310.014.095.375.924.64
AWKAmerican Wat20190225A3.866.750.960.445.796.31
AWRAmerican Sta20190225A18.468.264.865.303.402.96
AWREAware Inc20190225A238.12240.9148.3248.32192.60192.60
AWTMAware Ultra-20190225ETF3.413.833.833.830.000.00
AWXAvalon Holdi20190225A197.1993.4567.9468.7725.5224.69
AXAxos Financi20190225A11.724.851.652.243.202.61
AXASAbraxas Petr20190225A77.6987.1235.1139.3052.0147.83
AXDXAccelerate D20190225A42.3024.846.8810.4717.9514.37
AXEAnixter Inte20190225A21.9210.564.525.136.045.43
AXGNAxogen, Inc.20190225A29.1716.025.876.4110.159.61
AXGTAxovant Gene20190225A88.0468.8634.4231.3934.4337.45
AXJLWisdomTree A20190225ETF24.2115.5215.5215.520.000.00
AXLAmerican Axl20190225A6.655.510.711.644.803.87
AXNXAxonics Modu20190225A165.6980.7880.0390.800.75-10.02
AXPAmerican Exp20190225A1.551.180.570.550.610.63
AXRAMREP Corpor20190225A231.10137.87140.25137.87-2.370.00
AXSAxis Capital20190225A6.183.031.141.311.891.72
AXSMAxsome Thera20190225A40.8927.194.445.2622.7421.92
AXTAAxalta Coati20190225A4.323.211.091.292.121.92
AXTIAXT Inc20190225A33.8324.3510.3914.0513.9710.31
AXUAlexco Resou20190225A77.1165.6637.3536.9028.3128.77
AYAtlantica Yi20190225A9.2417.16-0.140.8717.3016.30
AYIAcuity Brand20190225A13.606.153.653.792.492.36
AYTUAytu BioScie20190225A156.34120.0869.0077.0251.0943.07
AYXAlteryx, Inc20190225A11.127.324.214.583.122.74
AZOAutoZone, In20190225A11.325.732.263.003.442.71
AZPNAspen Techno20190225A9.025.260.981.304.283.95
AZREAzure Power20190225A127.7798.2093.6094.134.604.07
AZRXAzurRx BioPh20190225A191.29160.68109.20110.5251.4850.16
AZZAZZ Inc.20190225A36.1819.2410.559.848.689.40
BBarnes Group20190225A23.637.264.194.393.072.87
BABoeing Compa20190225A3.021.701.161.290.540.41
BABInvesco Taxa20190225ETF3.592.644.634.59-1.98-1.95
BACBank of Amer20190225A3.392.931.201.381.731.55
BAHBooz Allen H20190225A5.292.931.591.851.331.07
BALiPath Series20190225ETN30.0212.2712.3712.37-0.10-0.10
BAMBrookfield A20190225A2.413.151.220.531.932.63
BANCBanc of Cali20190225A13.038.163.485.104.683.06
BANDBandwidth In20190225A37.2222.223.204.4919.0217.73
BANFBancfirst Co20190225A43.3912.767.898.024.884.75
BANRBanner Corp.20190225A17.749.711.772.187.947.53
BANXStoneCastle20190225A30.1319.5816.4416.443.143.14
BAPCredicorp LT20190225A16.9515.96-1.05-2.7217.0018.67
BASIBioanalytica20190225A293.81130.2587.0487.0443.2143.21
BATRALiberty Medi20190225A30.6118.028.278.469.759.56
BATRKLiberty Medi20190225A18.3219.981.952.0918.0317.89
BATTAmplify Adva20190225ETF46.6425.7028.8726.76-3.17-1.06
BAXBaxter Inter20190225A2.101.910.470.661.451.26
BBBlackBerry L20190225A11.429.254.074.795.174.43
BBAXJPMorgan Bet20190225ETF10.066.566.236.320.330.24
BBBYBed Bath & B20190225A6.087.872.592.665.285.22
BBCVirtus LifeS20190225ETF52.4549.6425.2735.6224.3714.02
BBCAJPMorgan Bet20190225ETF5.784.463.453.691.010.77
BBCPConcrete Pum20190225A530.22164.97145.00145.1419.9719.83
BBDCBarings BDC,20190225A24.5514.1910.0610.514.133.69
BBEUJPMorgan Bet20190225ETF4.393.672.282.021.391.66
BBGIBeasley Broa20190225A140.5550.0925.6132.9324.4817.16
BBHVanEck Vecto20190225ETF6.473.550.030.553.523.00
BBJPJPMorgan Bet20190225ETF4.473.962.802.971.160.99
BBPVirtus LifeS20190225ETF25.8239.14-4.3930.4143.538.73
BBREJPMorgan Bet20190225ETF2.774.345.004.37-0.66-0.03
BBSIBarrett Busi20190225A96.0443.3431.9231.9011.4211.44
BBUBrookfield B20190225A34.7223.6316.6417.896.995.74
BBWBuild-A-Bear20190225A86.9237.0014.0814.5122.9222.49
BBXBBX Capital20190225A27.1315.534.643.9210.8811.61
BBYBest Buy Com20190225A2.822.251.151.351.100.90
BCBrunswick Co20190225A7.085.971.712.434.253.54
BCBPBCB Bancorp20190225A80.9721.1219.9819.331.141.80
BCCBoise Cascad20190225A17.277.982.162.855.825.13
BCDAberdeen Sta20190225ETF15.459.336.966.962.362.37
BCEBCE, Inc.20190225A2.291.830.400.701.421.12
BCEIBONANZA CREE20190225A28.7311.902.614.659.307.25
BCIAberdeen Sta20190225ETF8.2324.2221.5324.022.700.20
BCLIBrainstorm C20190225A70.89200.3614.9519.02185.42181.34
BCMiPath Pure B20190225ETN18.6414.8215.2315.23-0.41-0.41
BCMLBayCom Corp20190225A201.32105.0545.6658.1059.3946.96
BCOThe Brink's20190225A13.487.274.414.702.862.57
BCOMB Communicat20190225A494.99134.94134.94134.940.000.00
BCORBlucora, Inc20190225A19.6511.27-0.3010.7111.600.58
BCOVBrightcove,20190225A25.1834.234.956.3129.2827.91
BCOW1895 Bancorp20190225A216.3731.9830.3230.321.661.66
BCPCBalchem Corp20190225A29.2821.438.088.7713.3512.66
BCRXBioCryst Pha20190225A20.6616.646.896.929.759.73
BCSFBain Capital20190225A40.2121.6413.7513.927.897.73
BCTFBancorp 34,20190225A149.1599.2569.5269.5229.7429.74
BDCBelden Inc.20190225A9.373.852.912.960.940.89
BDCSUBS AG Excha20190225ETN41.1226.0926.0026.030.080.06
BDCZETRACS Wells20190225ETN187.46
BDGEBridge Banco20190225A62.0835.978.1612.4527.8023.52
BDLFlanigan's E20190225A267.53123.42123.42123.420.000.00
BDNBrandywine R20190225A6.395.151.842.633.292.51
BDRBlonder Tong20190225A165.55114.6690.3795.6524.2919.00
BDSIBioDelivery20190225A20.9219.903.093.7516.8116.16
BDXBecton, Dick20190225A4.051.830.700.941.130.89
BEBloom Energy20190225A41.5625.2914.6017.8410.697.47
BEATBioTelemetry20190225A10.6518.502.904.1815.6014.32
BECNBeacon Roofi20190225A11.3324.524.1011.8120.4212.71
BELFABel Fuse Inc20190225A710.29333.63361.65333.63-28.020.00
BELFBBel Fuse Inc20190225A162.44132.9942.2946.4290.7086.57
BENFranklin Res20190225A3.342.921.691.781.231.14
BEPBrookfield R20190225A7.727.964.525.603.442.36
BERYBerry Global20190225A4.383.491.672.341.831.16
BFABrown-Forman20190225A35.6922.0414.8414.967.207.09
BFBBrown-Forman20190225A4.352.280.440.911.851.37
BFAMBRIGHT HORIZ20190225A13.807.003.003.374.003.63
BFCBank First C20190225A708.02
BFINBankFinancia20190225A39.7217.4915.5815.341.912.14
BFITGlobal X Hea20190225ETF73.9086.5486.5486.540.000.00
BFORBarron's 40020190225ETF17.0225.1420.4020.454.744.69
BFSSaul Centers20190225A102.2126.5415.6520.8410.895.70
BFSTBusiness Fir20190225A93.5969.3746.6048.2122.7721.16
BGBunge Limite20190225A4.872.920.321.182.601.74
BGCPBGC Partners20190225A16.1413.536.476.287.057.25
BGFVBig 5 Sporti20190225A46.2926.064.916.2621.1519.81
BGGBriggs & Str20190225A10.697.083.423.883.663.20
BGIBirks Group20190225A987.38803.78803.78803.780.000.00
BGRNiShares Glob20190225ETF21.5824.9224.9224.920.010.01
BGSB&G Foods, I20190225A9.916.111.772.264.343.85
BGSFBG Staffing20190225A106.5880.1625.1325.8255.0354.34
BHBiglari Hold20190225A134.3176.9671.8772.505.104.46
BHABiglari Hold20190225A35.43
BHBBar Harbor B20190225A115.2365.6378.5879.73-12.96-14.10
BHCBausch Healt20190225A4.533.940.921.113.032.83
BHEBenchmark El20190225A8.124.682.372.942.311.73
BHFBrighthouse20190225A5.847.902.405.745.502.16
BHLBBerkshire Hi20190225A12.018.475.716.182.752.28
BHRBraemar Hote20190225A21.4212.447.436.785.025.67
BHTGBioHiTech Gl20190225A261.30198.19156.62156.6241.5641.56
BHVNBiohaven Pha20190225A27.0712.192.934.799.267.40
BIBProShares Ul20190225ETF11.6419.4815.0017.564.481.92
BIBLInspire 10020190225ETF41.5215.558.168.167.397.39
BICKFirst Trust20190225ETF38.6726.5928.2327.52-1.64-0.93
BIGBig Lots, In20190225A6.694.001.491.092.512.91
BIIBBiogen Inc.20190225A7.785.153.544.361.610.80
BILSPDR Bloombe20190225ETF1.090.660.660.660.000.00
BIMIBOQI Interna20190225A129.03108.2091.1085.4517.1022.75
BIOBio-Rad Labo20190225A16.187.573.623.683.953.89
BIOBBio-Rad Labo20190225A92.9499.7099.7099.700.000.00
BIOCBiocept, Inc20190225A102.7791.8980.5081.6611.3910.23
BIOLBiolase, Inc20190225A164.4086.8182.4882.474.324.34
BIPBrookfield I20190225A6.134.851.782.093.072.77
BISProShares Ul20190225ETF16.7811.555.416.466.145.08
BIVVanguard Int20190225ETF1.262.322.031.870.290.45
BIZDVanEck Vecto20190225ETF27.1014.489.789.504.694.98
BJBJs Wholesal20190225A10.657.174.444.152.733.03
BJANInnovator S&20190225ETF22.5611.0111.0111.010.000.00
BJKVanEck Vecto20190225ETF34.7621.5716.7516.924.824.65
BJRIBJ's Restaur20190225A9.687.251.391.195.876.07
BJULInnovator S&20190225ETF30.1422.9524.0324.16-1.08-1.20
BKBank of New20190225A1.951.991.591.510.400.48
BKCCBlackRock Ca20190225A17.5918.126.706.8311.4211.29
BKDBrookdale Se20190225A13.7811.974.565.447.416.53
BKEThe Buckle,20190225A15.907.023.863.603.163.42
BKEPBlueknight E20190225A77.2771.3352.6947.9418.6423.39
BKFiShares MSCI20190225ETF22.6320.4311.7112.018.738.42
BKHBlack Hills20190225A6.993.340.631.472.711.87
BKIBlack Knight20190225A7.493.692.672.591.021.10
BKLNInvesco Seni20190225ETF4.403.021.801.801.221.22
BKNGBooking Hold20190225A8.103.611.551.792.031.76
BKSCBank of Sout20190225A104.8290.5389.1689.161.361.36
BKTIBK Technolog20190225A62.7436.7736.7736.770.000.00
BKUBankunited,20190225A5.174.512.702.971.811.54
BKYIBIO-key Inte20190225A296.72144.4880.8380.8363.6563.65
BLBlackLine, I20190225A19.1716.124.195.5511.9310.57
BLBDBlue Bird Co20190225A25.9523.860.163.0923.7020.77
BLCMBellicum Pha20190225A47.5138.9422.3026.3516.6412.58
BLCNReality Shar20190225ETF24.6037.7040.6340.78-2.93-3.08
BLDTopBuild Cor20190225A25.596.752.623.374.133.38
BLDPBallard Powe20190225A28.1826.453.596.5222.8919.96
BLDRBuilders Fir20190225A8.7312.622.372.3210.2610.37
BLESInspire Glob20190225ETF146.5149.8947.4446.212.453.68
BLFSBioLife Solu20190225A60.5644.7936.0630.948.7413.86
BLHYVirtus Newfl20190225ETF25.4610.9710.6110.610.360.36
BLINBridgeline D20190225A280.95200.15163.88171.4436.2728.71
BLKBlackrock, I20190225A7.234.421.171.463.252.95
BLKBBlackbaud, I20190225A18.698.434.444.723.993.70
BLLBall Corpora20190225A3.181.760.380.671.381.09
BLMNBloomin' Bra20190225A6.645.990.440.125.545.87
BLNKBlink Chargi20190225A59.8354.8140.2341.9614.5812.86
BLOKAmplify Tran20190225ETF21.3130.0125.6328.614.391.40
BLPHBellerophon20190225A208.11141.14143.08140.68-1.940.46
BLUEbluebird bio20190225A25.6918.294.827.1413.4711.15
BLVVanguard Lon20190225ETF3.875.985.755.840.230.15
BLXBanco Latino20190225A18.7614.672.802.4011.8812.28
BMCHBMC Stock Ho20190225A13.8652.956.917.4846.0445.59
BMIBadger Meter20190225A27.3511.615.676.745.944.87
BMLPDorsey Wrigh20190225ETF96.50136.41133.18135.763.230.64
BMOBank of Mont20190225A1.621.270.720.580.540.68
BMRABIOMERICA IN20190225A483.15345.35295.71295.7149.6449.64
BMRCBank of Mari20190225A54.7133.3615.9520.3017.4113.06
BMRNBioMarin Pha20190225A9.179.652.124.607.545.06
BMTCBryn Mawr Ba20190225A32.6314.387.738.006.656.39
BMYBristol-Myer20190225A2.022.311.651.590.660.72
BNDVanguard Tot20190225ETF1.250.970.770.520.200.46
BNDCFlexShares C20190225ETF16.143.653.653.650.000.00
BNDWVanguard Tot20190225ETF5.003.701.391.392.312.31
BNDXVanguard Tot20190225ETF1.821.691.551.550.130.13
BNEDBarnes & Nob20190225A25.4114.14-2.481.7216.6212.42
BNFTBenefitfocus20190225A20.6212.518.438.664.073.85
BNGOBionano Geno20190225A520.98499.59180.07184.86319.53314.74
BNSBank of Nova20190225A1.761.670.470.571.191.10
BNSOBonso Electr20190225A704.13574.45574.45574.450.000.00
BOCHBank of Comm20190225A38.1759.5542.6145.5216.9414.03
BOCTInnovator S&20190225ETF27.6921.7927.0327.03-5.25-5.25
BOHBank of Hawa20190225A12.119.234.725.534.513.70
BOKFBOK Financia20190225A12.045.913.433.522.492.39
BOMNBoston Omaha20190225A99.2372.0268.4368.593.593.43
BONDPIMCO Active20190225ETF2.491.071.121.14-0.05-0.07
BOOMDMC Global I20190225A44.4938.4426.9118.5511.5319.89
BOOTBoot Barn Ho20190225A14.447.621.402.686.214.94
BOSCB.O.S. Bette20190225A138.68192.48168.40160.0324.0832.45
BOSSGlobal X Fou20190225ETF51.0830.4216.5116.5113.9213.92
BOTJBank of the20190225A232.46204.93204.93204.930.000.00
BOTZGlobal X Fun20190225ETF4.984.754.073.380.681.37
BOUTInnovator IB20190225ETF52.6223.7420.3320.333.413.41
BOXBOX, INC.20190225A5.624.461.782.192.692.27
BOXLBoxlight Cor20190225A168.48128.85104.6796.5924.1932.27
BPFHBoston Priva20190225A12.1214.802.943.7611.8611.04
BPMCBlueprint Me20190225A26.8913.721.196.8012.536.92
BPMPBP Midstream20190225A24.6415.063.929.2811.145.79
BPMXBioPharmX Co20190225A49.4577.8573.5272.584.345.27
BPOPPopular Inc20190225A7.705.253.404.121.861.14
BPRNThe Bank of20190225A143.13107.25103.11103.314.143.94
BPTBP Prudhoe B20190225A43.6736.7621.5322.8715.2313.89
BPTHBio-Path Hol20190225A168.3594.9567.2766.3827.6828.57
BPYBrookfield P20190225A5.074.160.460.353.703.79
BRBroadridge F20190225A5.843.260.971.142.292.12
BRCBrady Corpor20190225A9.006.561.512.555.054.00
BREWCraft Brew A20190225A39.2624.7112.6712.9112.0411.80
BRFVanEck Vecto20190225ETF70.7168.7963.7668.555.030.24
BRGBluerock Res20190225A28.9125.5510.1110.0315.4315.52
BRIDBridgford Fo20190225A1412.28575.33370.05488.14205.2887.19
BRKABerkshire Ha20190225A0.000.01
BRKBBERKSHIRE HA20190225A1.911.430.470.690.960.74
BRKLBrookline Ba20190225A13.4013.650.802.9412.8510.71
BRKRBruker Corpo20190225A8.636.743.034.273.712.47
BRKSBrooks Autom20190225A13.1312.003.555.848.456.16
BRNBarnwell Ind20190225A666.65326.21127.07127.07199.14199.14
BROBrown & Brow20190225A3.603.411.211.302.192.11
BRPABig Rock Par20190225A67.86
BRQSBorqs Techno20190225A1332.58789.03789.03789.030.000.00
BRTBRT Apartmen20190225A62.6445.5429.8642.8915.682.65
BRXBRIXMOR PROP20190225A5.805.171.641.923.533.25
BRYBerry Corpor20190225A27.6722.2413.1514.509.097.74
BRZUDirexion Dai20190225ETF6.234.902.942.481.972.43
BSAEInvesco Bull20190225ETF15.8711.0511.0511.050.000.00
BSBEInvesco Bull20190225ETF37.6410.1110.1110.110.000.00
BSCEInvesco Bull20190225ETF37.0725.8025.8025.800.000.00
BSCKInvesco Bull20190225ETF4.836.353.724.112.632.24
BSCLInvesco Bull20190225ETF4.793.442.953.220.500.22
BSCMInvesco Bull20190225ETF5.547.627.147.140.480.48
BSCNInvesco Bull20190225ETF6.542.871.861.851.011.01
BSCOInvesco Bull20190225ETF6.774.232.722.741.511.49
BSCPInvesco Bull20190225ETF7.3310.3713.8213.79-3.44-3.42
BSCQInvesco Bull20190225ETF16.029.769.819.81-0.05-0.05
BSCRInvesco Bull20190225ETF24.2813.9519.0619.06-5.10-5.10
BSCSInvesco Bull20190225ETF26.7610.2710.2710.270.000.00
BSDEInvesco Bull20190225ETF32.5610.1010.1010.100.000.00
BSETBassett Furn20190225A155.1329.5722.2920.267.289.31
BSGMBioSig Techn20190225A147.12112.4074.8575.2437.5537.16
BSIGBrightSphere20190225A9.779.474.745.494.733.99
BSJKInvesco Bull20190225ETF4.646.245.575.260.680.98
BSJLInvesco Bull20190225ETF8.834.492.582.611.911.88
BSJMInvesco Bull20190225ETF9.906.495.575.600.920.90
BSJNInvesco Bull20190225ETF20.009.6010.0710.28-0.47-0.69
BSJOInvesco Bull20190225ETF6.9913.7412.0212.021.731.73
BSJPInvesco Bull20190225ETF71.2624.8118.9618.965.845.84
BSJQInvesco Bull20190225ETF37.4724.3524.1324.350.220.00
BSMBlack Stone20190225A35.4414.2810.0411.724.252.57
BSQRBSQUARE Corp20190225A274.92238.15198.46198.6939.6939.46
BSRRSierra Banco20190225A61.1837.5435.3236.842.220.70
BSTCBioSpecifics20190225A105.8761.2250.3552.2110.879.01
BSVVanguard Sho20190225ETF1.281.121.071.070.060.05
BSVNBank7 Corp.20190225A1035.00179.94196.39191.11-16.45-11.17
BSXBoston Scien20190225A2.553.442.352.181.091.26
BTAIBioXcel Ther20190225A121.1978.3116.5525.0961.7653.22
BTALAGFiQ U.S. M20190225ETF20.7640.8330.8429.699.9911.14
BTEBaytex Energ20190225A57.9251.2836.9237.0714.3514.20
BTECPrincipal He20190225ETF14.5337.1835.6036.121.581.05
BTGB2Gold Corp.20190225A30.6726.2414.9014.9011.3511.34
BTNBallantyne S20190225A417.42331.77265.25277.6266.5254.15
BTUPeabody Ener20190225A13.447.824.677.653.150.17
BURLBURLINGTON S20190225A6.674.101.341.892.762.21
BUSEFirst Busey20190225A11.2615.743.233.5612.5212.18
BUYUSCF SummerH20190225ETF116.4936.3736.3736.370.000.00
BUYNUSCF SummerH20190225ETF171.22
BVBrightView H20190225A25.7310.443.544.106.916.35
BVALBrand Value20190225ETF17.8234.1330.8932.593.241.54
BVSNBroadvision20190225A501.57205.31162.40169.3342.9135.98
BWBabcock & Wi20190225A65.8059.9558.3857.291.572.66
BWABorgWarner I20190225A4.573.261.801.501.461.76
BWBBridgewater20190225A28.0223.623.976.8619.6516.76
BWENBroadwind En20190225A221.74154.59145.15133.829.4420.76
BWFGBankwell Fin20190225A118.5875.2563.5064.2911.7510.96
BWLABowl America20190225A2484.681403.821403.821403.820.000.00
BWXSPDR Bloombe20190225ETF3.693.172.942.950.240.22
BWXTBWX Technolo20190225A6.912.920.380.562.542.36
BWZSPDR Bloombe20190225ETF26.8820.9819.9119.911.071.07
BXThe Blacksto20190225A3.203.331.721.871.611.46
BXCBlueLinx Hol20190225A41.5224.8014.5515.6410.259.15
BXGBluegreen Va20190225A79.1596.2370.1270.5026.1225.73
BXMTBlackstone M20190225A3.063.481.021.312.462.18
BXPBoston Prope20190225A6.933.551.031.362.532.19
BXSBancorpSouth20190225A5.173.671.511.872.161.80
BYByline Banco20190225A24.8014.7311.389.363.355.36
BYDBoyd Gaming20190225A5.363.832.272.211.561.63
BYFCBroadway Fin20190225A487.02264.47267.70272.36-3.23-7.90
BYLDiShares Yiel20190225ETF16.177.086.707.290.38-0.21
BYSIBeyondSpring20190225A405.14232.74-84.79-61.26317.53294.00
BZHBeazer Homes20190225A15.228.322.482.935.845.39
BZQProShares Ul20190225ETF15.839.4710.558.37-1.081.10
CCitigroup In20190225A1.561.971.601.370.370.60
CAAPCorporacion20190225A68.2434.6220.7620.5813.8614.04
CAASChina Automo20190225A199.78126.4092.2395.5334.1730.88
CACCamden Natio20190225A65.5817.6410.5310.727.116.92
CACCCredit Accep20190225A26.9010.221.912.178.318.04
CACGClearBridge20190225ETF27.2623.5321.3621.352.162.17
CACICACI INTERNA20190225A15.3012.038.679.153.362.88
CADECadence Banc20190225A5.686.523.173.723.362.81
CAECAE INC20190225A7.134.421.611.732.812.70
CAGConagra Bran20190225A4.323.310.811.242.502.06
CAHCardinal Hea20190225A2.552.812.692.220.120.59
CAICAI Internat20190225A27.5313.012.830.9210.1812.09
CAKECheesecake F20190225A6.439.15-0.060.479.218.68
CALCaleres Inc20190225A10.774.621.071.513.553.11
CALACalithera Bi20190225A39.1994.7019.3521.8875.3572.83
CALFPacer US Sma20190225ETF9.298.599.158.47-0.560.12
CALMCal-Maine Fo20190225A12.4810.041.613.198.436.85
CALXCALIX, INC.20190225A15.9311.593.524.998.076.60
CAMPCalAmp Corp.20190225A19.5111.993.31-3.438.6815.42
CAMTCamtek Ltd20190225A28.5922.5115.6714.676.847.84
CAPEiPath Shille20190225ETN15.3019.0822.7223.10-3.65-4.02
CAPLCrossAmerica20190225A50.4626.2817.5520.738.735.55
CAPRCapricor The20190225A174.43172.52159.67162.0112.8510.52
CARAvis Budget20190225A5.665.121.731.133.393.99
CARACara Therape20190225A19.0114.860.386.4214.488.43
CARGCarGurus, In20190225A14.248.142.383.175.764.97
CAROCarolina Fin20190225A27.6113.524.155.179.378.35
CARSCars.com Inc20190225A6.714.89-0.66-0.235.555.11
CARVCarver Banco20190225A278.3298.0463.9163.9134.1234.12
CARZFirst Trust20190225ETF37.6523.4320.1720.173.263.26
CASACasa Systems20190225A15.9313.423.516.509.916.93
CASHMeta Financi20190225A21.3415.541.09-1.7314.4517.27
CASICASI Pharmac20190225A52.1545.9435.3335.8110.6110.12
CASSCass Informa20190225A110.4648.7942.9242.505.876.28
CASYCasey's Gene20190225A13.015.170.621.264.553.91
CATCaterpillar20190225A2.121.660.580.841.080.82
CATBCatabasis Ph20190225A48.8350.2326.7428.1723.4922.06
CATHGlobal X S&P20190225ETF10.379.050.032.049.027.01
CATMCardtronics20190225A19.6812.406.447.915.964.49
CATOCATO CORP20190225A21.969.714.574.395.145.32
CATSCatasys Inc.20190225A88.5362.7920.8829.8041.9132.99
CATYCathay Gener20190225A8.3610.953.663.927.297.02
CBChubb Limite20190225A2.791.73-0.16-0.121.891.85
CBANColony Bankc20190225A826.81351.2483.2557.14267.99294.10
CBATCBAK Energy20190225A192.75111.5465.3288.0046.2223.54
CBAYCymabay Ther20190225A26.0621.202.6111.5518.599.65
CBBCincinnati B20190225A21.049.874.524.335.355.54
CBFVCB Financial20190225A146.99139.77137.40137.612.372.16
CBIOCatalyst Bio20190225A39.6932.17-9.17-0.0841.3432.24
CBLCBL& Associa20190225A45.9336.5317.4324.0319.1112.51
CBLICleveland Bi20190225A1058.73508.84508.84508.840.000.00
CBMBCBM Bancorp,20190225A221.1971.84-20.49-20.4992.3392.33
CBMGCellular Bio20190225A91.5464.1611.1715.9652.9948.20
CBNKCapital Banc20190225A131.42117.72120.51120.51-2.80-2.80
CBOECboe Global20190225A5.463.900.601.933.311.98
CBONVanEck Vecto20190225ETF11.954.964.964.960.000.00
CBPOChina Biolog20190225A17.7111.476.568.364.913.10
CBRECBRE GROUP,20190225A3.542.691.922.120.770.57
CBRLCracker Barr20190225A9.104.242.242.632.001.61
CBSHCommerce Ban20190225A5.779.992.012.047.987.95
CBTCabot Corpor20190225A10.326.691.403.565.293.14
CBTXCBTX, Inc. C20190225A56.1681.8724.7424.4257.1357.45
CBUCommunity Ba20190225A13.285.101.641.723.463.38
CBZCBIZ, Inc.20190225A13.415.641.392.154.253.48
CCThe Chemours20190225A4.854.291.571.202.733.10
CCBCoastal Fina20190225A117.7951.9638.0747.0013.904.97
CCBGCapital City20190225A70.9237.8027.4427.9410.369.86
CCCClarivate An20190225A156.397.793.613.674.184.12
CCCLChina Cerami20190225A124.6884.8427.8450.6157.0034.23
CCDCalamos Dyna20190225A15.5612.149.419.772.732.37
CCEPCoca-Cola Eu20190225A3.815.655.084.710.600.97
CCFChase Corpor20190225A150.7058.5756.7856.771.791.80
CCHCollier Cree20190225A64.72
CCICrown Castle20190225A2.411.640.330.441.321.20
CCJCameco Corpo20190225A8.235.271.601.743.653.52
CCKCrown Holdin20190225A4.402.570.250.312.322.27
CCLCarnival Cor20190225A1.893.122.032.201.080.92
CCLPCSI Compress20190225A77.0761.5037.0843.8224.4217.68
CCMPCabot Microe20190225A15.096.722.530.484.196.24
CCNECNB Financia20190225A282.9840.9631.5634.139.406.83
CCOClear Channe20190225A60.6038.7416.0515.9422.6922.80
CCOICogent Commu20190225A12.1313.440.311.7113.1311.72
CCORCore Alterna20190225ETF31.6183.6682.3882.381.281.28
CCRCONSOL Coal20190225A205.4890.7775.6775.7715.1115.00
CCRCChina Custom20190225A160.30128.44100.0599.7528.3828.68
CCRNCross Countr20190225A28.9522.8423.7423.67-0.89-0.83
CCSCENTURY COMM20190225A21.258.624.975.203.663.42
CCXIChemoCentryx20190225A25.7415.713.454.9912.2610.72
CDAYCeridian HCM20190225A20.167.791.363.016.434.78
CDCVictoryShare20190225ETF10.287.706.787.060.920.65
CDECoeur Mining20190225A18.9519.3111.5111.557.817.77
CDEVCentennial R20190225A9.099.28-0.010.889.298.40
CDKCDK Global,20190225A3.984.090.140.903.963.20
CDLVictoryShare20190225ETF12.767.627.317.340.310.28
CDLXCardlytics,20190225A41.8416.0210.2211.835.814.20
CDMOAvid Bioserv20190225A49.2060.6326.5439.0334.0921.60
CDNACareDx, Inc.20190225A30.0618.201.983.5616.2314.68
CDNSCadence Desi20190225A2.917.82-0.73-0.328.568.15
CDORCondor Hospi20190225A89.0257.5852.1352.685.444.90
CDRCedar Realty20190225A28.8423.046.768.9316.2714.06
CDTXCidara Thera20190225A137.8699.3459.0165.5840.3233.75
CDWCDW Corporat20190225A5.493.060.941.312.121.76
CDXCChromaDex Co20190225A53.5042.4727.1728.3415.3014.13
CDXSCodexis, Inc20190225A14.9510.462.864.907.605.57
CDZICADIZ, Inc.20190225A36.3227.9715.1515.7112.8212.26
CECelanese Cor20190225A5.472.931.131.481.801.44
CECECeco Environ20190225A30.4124.018.396.8115.6217.20
CEFSSaba Closed-20190225ETF25.7421.673.3621.6718.320.00
CEICamber Energ20190225A115.81140.10101.97133.0538.137.06
CEIXCONSOL Energ20190225A28.4012.044.904.967.147.08
CELCellcom Isra20190225A128.26167.26256.60182.47-89.35-15.22
CELCCelcuity Inc20190225A120.06158.3275.5576.8282.7781.50
CELHCelsius Hold20190225A150.53155.9778.8077.5577.1678.42
CELPCypress Envi20190225A124.5255.7456.5656.56-0.82-0.82
CEMBiShares J.P.20190225ETF29.3327.2727.0127.010.260.26
CEMIChembio diag20190225A77.6043.7737.3536.826.426.95
CENTCentral Gard20190225A23.699.282.691.776.607.51
CENTACentral Gard20190225A18.947.78-0.942.508.735.28
CENXCentury Alum20190225A11.6015.860.371.0115.4814.85
CEPUCentral Puer20190225A43.9924.8617.6517.797.217.07
CEQPCrestwood Eq20190225A20.8812.966.467.496.505.48
CERCCerecor Inc.20190225A104.2369.8252.0155.2017.8114.62
CERNCerner Corp20190225A3.395.830.470.825.385.02
CERSCerus Corp20190225A16.0012.282.725.749.566.50
CETVCentral Euro20190225A27.3027.837.148.2820.6919.55
CETXCEMTREX INC.20190225A273.42220.16143.62149.6276.5370.53
CEVACEVA Inc.20190225A27.9355.009.168.5345.8446.47
CEWWisdomTree20190225ETF22.8315.5615.5615.560.000.00
CEYVictoryShare20190225ETF21.217.507.947.94-0.44-0.44
CEZVictoryShare20190225ETF29.0419.8816.4816.483.403.40
CFCF Industrie20190225A3.862.57-0.59-0.193.162.76
CFAVictoryShare20190225ETF11.657.857.906.55-0.051.30
CFBICommunity Fi20190225A55.3934.4826.6627.277.827.21
CFBKCentral Fede20190225A123.34279.2281.07191.73198.1687.49
CFFACF Finance A20190225A343.6145.3545.3545.350.000.00
CFFIC&F Financia20190225A413.75151.31150.30150.301.011.01
CFFNCapitol Fede20190225A7.8129.25-2.17-2.0631.4131.31
CFGCitizens Fin20190225A2.754.480.751.343.743.16
CFMSConformis, I20190225A106.70125.4332.47119.6692.975.78
CFOVictoryShare20190225ETF13.1510.229.9810.000.240.22
CFRCullen/Frost20190225A11.125.812.822.962.992.85
CFRXContraFect C20190225A137.01119.4297.4893.8921.9425.53
CFXColfax Corpo20190225A7.703.692.152.151.531.54
CGThe Carlyle20190225A9.856.297.564.68-1.261.62
CGACHINA GREEN20190225A211.57167.26130.84131.5936.4235.67
CGBDTCG BDC, Inc20190225A13.178.314.374.413.943.90
CGCCanopy Growt20190225A6.724.813.634.411.190.41
CGENCompugen Ltd20190225A53.1745.0419.6222.6725.4222.37
CGIXCancer Genet20190225A110.5198.2855.8377.2142.4621.08
CGNXCognex Corp20190225A5.1311.61-0.320.8811.9310.73
CGOCalamos Glob20190225A22.5813.5912.1312.131.461.46
CGWInvesco S&P20190225ETF11.539.181.496.967.702.22
CHADDirexion Dai20190225ETF23.0123.4616.9214.976.548.49
CHAPChaparral En20190225A145.5855.2251.9836.353.2318.87
CHAUDirexion Dai20190225ETF6.444.452.262.392.202.06
CHCIComstock Hol20190225A541.36335.16391.22391.23-56.06-56.06
CHCOCity Holding20190225A44.1118.726.687.2812.0411.44
CHCTCommunity He20190225A20.667.133.824.913.312.22
CHDChurch & Dwi20190225A3.932.460.961.171.501.29
CHDNChurchill Do20190225A17.077.864.224.503.643.36
CHEChemed Corpo20190225A14.738.043.203.814.844.23
CHEFThe Chef's W20190225A18.0837.3610.299.7627.0727.60
CHEKCheck-Cap Lt20190225A70.5056.4835.9536.8620.5319.62
CHEPAGFiQ U.S. M20190225ETF192.65
CHFSCHF Solution20190225A263.14275.14199.69200.0875.4475.06
CHGGCHEGG, INC.20190225A6.153.240.140.653.112.59
CHGXChange Finan20190225ETF74.6470.0670.0670.060.000.00
CHHChoice Hotel20190225A8.123.411.501.611.911.80
CHICalamos Conv20190225A15.4810.019.929.900.080.10
CHICGlobal X MSC20190225ETF202.22102.1789.1889.1812.9912.99
CHIEGlobal X MSC20190225ETF340.84114.29114.29114.290.000.00
CHIHGlobal X MSC20190225ETF49.2615.4626.4926.49-11.03-11.03
CHIIGlobal X MSC20190225ETF174.97769.57769.57769.570.000.00
CHIKGlobal X MSC20190225ETF43.69111.91108.1695.393.7516.53
CHILGlobal X MSC20190225ETF86.0377.3777.3777.370.000.00
CHIMGlobal X MSC20190225ETF214.9343.8744.9244.92-1.06-1.06
CHIQGlobal X MSC20190225ETF20.9116.8919.1816.15-2.290.74
CHIRGlobal X MSC20190225ETF27.46
CHISGlobal X MSC20190225ETF29.9927.9027.9027.900.000.00
CHIXGlobal X MSC20190225ETF15.3029.62-26.175.1655.7824.46
CHKChesapeake E20190225A38.5432.7721.1624.9811.617.79
CHKPCheck Point20190225A8.569.002.782.766.226.24
CHMAChiasma, Inc20190225A125.30113.3677.7391.1935.6322.17
CHMGChemung Fina20190225A132.42155.11128.12131.4326.9923.68
CHMICHERRY HILL20190225A9.195.894.353.651.542.24
CHNALoncar China20190225ETF66.72261.73-4.66-4.66266.38266.38
CHNRChina Natura20190225A560.94312.24241.64241.6470.6070.60
CHRACharah Solut20190225A135.6456.4952.4352.424.064.07
CHRSCoherus BioS20190225A26.6912.874.755.118.137.77
CHRWC.H. Robinso20190225A4.662.100.500.731.601.37
CHSChicos FAS,20190225A17.6315.015.796.909.228.11
CHTRCharter Comm20190225A7.553.386.195.94-2.81-2.57
CHUYChuy's Holdi20190225A27.4914.066.076.507.997.56
CHWCalamos Glob20190225A13.6020.347.537.5312.8112.81
CHYCalamos Conv20190225A12.8218.009.169.078.838.93
CICIGNA Corpor20190225A4.662.280.950.911.341.38
CIACitizens, In20190225A45.8028.4211.5511.0816.8717.34
CIBRFirst Trust20190225ETF19.9715.2914.8414.940.450.36
CIDVictoryShare20190225ETF31.3419.4619.2619.260.200.20
CIDMCinedigm Cor20190225A261.57243.01202.45195.6140.5747.41
CIENCiena Corpor20190225A3.813.831.972.331.871.50
CIFSChina Intern20190225A56.2550.269.1315.2741.1434.99
CIGIColliers Int20190225A18.6810.616.997.173.613.43
CILVictoryShare20190225ETF40.5832.6632.6632.660.000.00
CIMChimera Inve20190225A5.404.242.662.611.581.63
CINFCincinnati F20190225A5.353.11-0.061.032.721.57
CINRCINER RESOUR20190225A103.0834.3430.4033.063.941.28
CIOCITY OFFICE20190225A13.788.565.245.493.333.07
CIRCIRCOR Inter20190225A50.7124.8714.4315.1010.449.77
CITCIT Group In20190225A5.503.851.041.882.811.98
CIVBCivista Banc20190225A55.5338.6137.5037.281.111.32
CIXComp X Inter20190225A298.62231.59232.43232.43-0.84-0.84
CIZVictoryShare20190225ETF99.7317.6117.6117.610.000.00
CIZNCitizens Hol20190225A475.30320.67320.67320.670.000.00
CJJDChina Jo-Jo20190225A90.1556.1834.5531.3021.6324.88
CKHSeacor Holdi20190225A102.6427.2717.9719.339.307.94
CKPTCheckpoint T20190225A293.71262.15200.22192.7161.9369.44
CKXCKX Lands, I20190225A538.64391.12144.96177.72246.16213.39
CLColgate-Palm20190225A1.712.101.391.590.710.51
CLARClarus Corpo20190225A24.4321.805.474.9616.3316.85
CLBCore Laborat20190225A11.297.373.804.833.572.54
CLBKColumbia Fin20190225A32.9548.0819.4419.7828.6428.30
CLBSCaladrius Bi20190225A106.7485.0148.0360.5536.9824.46
CLCTCollectors U20190225A142.9172.4948.9146.9523.5925.54
CLDRCloudera, In20190225A7.426.502.592.343.914.16
CLDTCHATHAM LODG20190225A17.2620.997.359.7013.6411.29
CLDXCelldex Ther20190225A85.3545.3229.3526.7715.9718.55
CLFCleveland-Cl20190225A8.787.770.040.857.736.92
CLFDClearfield,20190225A103.4794.4440.2864.7054.1529.73
CLGXCorelogic, I20190225A6.845.552.633.652.921.90
CLHClean Harbor20190225A11.134.243.623.310.620.93
CLIMack-Cali Re20190225A8.134.811.092.113.722.70
CLIRClearSign Te20190225A311.22252.51148.94138.36103.57114.14
CLIXProShares Lo20190225ETF21.4118.46-7.7920.7026.25-2.25
CLMTCalumet Spec20190225A74.1368.9345.3248.3523.6120.58
CLNCColony Credi20190225A18.8312.907.017.325.895.59
CLNEClean Energy20190225A45.4139.0818.8722.8620.3816.23
CLNYColony Capit20190225A16.8812.256.306.545.955.71
CLPRClipper Real20190225A71.1216.299.1511.577.144.72
CLPSCLPS Incorpo20190225A163.35103.72-0.90-5.95104.62109.67
CLRCONTINENTAL20190225A7.633.730.020.553.713.17
CLRBCellectar Bi20190225A197.08194.54142.97149.3051.5745.25
CLRGIQ Chaikin U20190225ETF16.2620.3920.3920.390.000.00
CLROClearOne, In20190225A279.43121.1539.4745.4981.6875.66
CLSCelestica, I20190225A10.859.851.171.908.697.95
CLSDClearside Bi20190225A71.3585.7623.2221.3962.5464.37
CLSNCelsion Corp20190225A117.3761.0541.7143.9619.3417.09
CLTLInvesco Trea20190225ETF6.645.695.695.690.000.00
CLUBTown Sports20190225A48.7441.6931.4532.0610.259.63
CLVSClovis Oncol20190225A12.2711.983.695.538.296.45
CLWClearwater P20190225A26.9811.751.152.9110.608.84
CLWTEuro Tech Ho20190225A329.13302.62224.29223.7878.3278.84
CLXClorox Compa20190225A5.352.630.730.911.901.72
CLXTCalyxt, Inc.20190225A89.6492.8838.6968.7354.1924.15
CMCanadian Imp20190225A2.441.310.550.780.750.53
CMAComerica Inc20190225A2.902.701.111.301.591.40
CMBSiShares CMBS20190225ETF10.607.458.068.03-0.61-0.58
CMCCommercial M20190225A6.165.452.243.123.212.33
CMCLCaledonia Mi20190225A119.91135.2372.2472.4463.0062.79
CMCOColumbus McK20190225A33.5112.473.794.748.687.73
CMCSAComcast Corp20190225A2.624.262.592.701.691.58
CMCTCIM Commerci20190225A159.28880.2746.4146.41833.86833.86
CMDCantel Medic20190225A15.965.571.271.634.313.95
CMDYiShares Bloo20190225ETF37.938.37-3.228.3711.590.00
CMECME Group In20190225A3.402.530.850.881.681.65
CMFiShares Cali20190225ETF3.394.714.284.160.440.55
CMGChipotle Mex20190225A9.594.871.561.553.313.32
CMICummins Inc.20190225A4.153.492.152.081.331.41
CMLSCumulus Medi20190225A307.75104.1241.6059.4462.5144.68
CMOCapstead Mor20190225A12.099.044.904.834.144.21
CMPCompass Mine20190225A18.1511.321.572.009.759.32
CMPRCimpress PLC20190225A25.8312.995.948.077.054.92
CMRECostamare In20190225A19.8314.054.967.159.096.90
CMRXChimerix, In20190225A54.8653.845.609.4348.2444.40
CMSCMS Energy C20190225A1.952.000.891.381.110.62
CMTCore Molding20190225A207.7280.58-50.25-50.25130.83130.83
CMTLComtech Tele20190225A27.176.58-9.902.4316.494.15
CNXtrackers MS20190225ETF19.7716.2711.2813.835.002.44
CNACNA Financia20190225A10.244.450.300.664.153.79
CNATConatus Phar20190225A63.6354.1234.6231.9419.5022.17
CNBKACentury Banc20190225A142.7893.1792.1892.180.980.98
CNCCentene Corp20190225A4.182.000.841.011.160.99
CNCEConcert Phar20190225A38.7232.080.78-2.8031.3134.89
CNCRLoncar Cance20190225ETF35.6929.2024.8726.934.332.27
CNDTConduent Inc20190225A7.515.732.482.993.252.74
CNETChinaNet Onl20190225A187.42146.91135.57139.9611.346.95
CNFRConifer Hold20190225A1187.381157.301157.301157.300.000.00
CNHICNH INDUSTRI20190225A9.167.203.123.434.043.74
CNICanadian Nat20190225A2.701.871.261.280.610.59
CNKCinemark Hol20190225A5.453.241.811.781.431.46
CNMDCONMED Corpo20190225A21.748.212.762.825.455.40
CNNECannae Holdi20190225A18.198.613.364.395.254.21
CNOCNO Financia20190225A6.215.001.030.953.974.06
CNOBCenter Banco20190225A17.9943.357.417.9535.9335.40
CNPCenterPoint20190225A3.282.901.190.771.712.13
CNQCanadian Nat20190225A3.623.191.661.511.531.67
CNSCohen & Stee20190225A19.398.343.313.105.035.23
CNSLConsolidated20190225A18.3313.94-0.90-10.0014.8423.95
CNSTConstellatio20190225A103.6565.8647.1949.5318.6616.33
CNTYCentury Casi20190225A39.2149.9544.1839.905.7710.05
CNXCNX Resource20190225A9.597.531.551.775.985.73
CNXMCNX Midstrea20190225A15.7810.056.116.393.953.67
CNXNPC Connectio20190225A44.9230.766.528.9824.2421.77
CNXTVanEck Vecto20190225ETF34.9328.4825.7326.052.752.43
CNYAiShares MSCI20190225ETF29.2023.0222.9022.970.110.05
COGlobal Cord20190225A56.1725.3812.6715.9912.709.38
COCPCocrystal Ph20190225A344.80308.76307.72307.721.041.04
CODACoda Octopus20190225A163.40103.2515.6914.6187.5688.64
CODICompass Dive20190225A20.2815.3910.6611.904.733.49
CODXCo-Diagnosti20190225A138.52132.93101.31102.3431.6230.59
COFCapital One20190225A2.081.970.830.941.131.03
COGCabot Oil &20190225A4.256.834.604.742.252.09
COHNCohen & Comp20190225A274.5886.4479.0168.147.4318.29
COHRCoherent Inc20190225A16.939.982.802.527.187.46
COHUCohu Inc20190225A16.2514.134.894.409.249.73
COKECoca-Cola Co20190225A106.5845.3628.3031.7217.0613.64
COLBColumbia Ban20190225A12.727.511.180.636.336.87
COLDAmericold Re20190225A8.536.071.562.194.523.88
COLLCollegium Ph20190225A36.0224.805.418.7119.3916.08
COLMColumbia Spo20190225A11.3411.541.942.829.608.72
COMDirexion Aus20190225ETF14.366.856.556.760.300.09
COMBGraniteShare20190225ETF18.7813.1213.2613.12-0.150.00
COMMCommScope Ho20190225A5.8119.727.2214.3712.605.41
COMTiShares Comm20190225ETF22.7410.1110.209.49-0.080.62
CONECyrusOne Inc20190225A6.815.110.541.704.573.41
CONNConn's Inc.20190225A17.0413.556.338.877.224.68
COOThe Cooper C20190225A10.523.911.261.672.712.30
COOPMr. Cooper G20190225A16.4712.185.866.256.335.94
COPConocoPhilli20190225A1.911.980.580.761.401.22
COPXGlobal X Cop20190225ETF36.3619.108.4311.5810.687.52
CORCoresite Rea20190225A11.646.994.505.142.491.85
CORECore Mark Ho20190225A18.3517.68-1.94-2.1219.6219.80
CORPPIMCO Invest20190225ETF12.866.906.836.770.070.13
CORRCorEnergy In20190225A25.7811.205.225.985.985.22
CORTCorcept Ther20190225A20.9315.8212.8511.312.974.51
CORVCorrevio Pha20190225A122.6770.0249.1853.3720.8316.65
COSTCostco Whole20190225A3.011.881.281.430.600.45
COTYCOTY INC20190225A9.048.223.374.514.853.71
COUPCoupa Softwa20190225A13.157.903.715.784.192.11
COWiPath Series20190225ETN20.688.36-2.69-1.6211.059.98
COWNCowen Inc. C20190225A18.9214.46-0.190.5514.6613.91
COWZPacer US Cas20190225ETF6.204.023.523.760.500.26
CPCanadian Pac20190225A5.793.101.021.272.081.83
CPACopa Holding20190225A14.564.991.542.223.452.77
CPAHCounterpath20190225A418.86441.87468.82468.82-26.95-26.95
CPBCampbell Sou20190225A3.342.610.630.991.981.62
CPECallon Petro20190225A14.0511.982.282.349.709.65
CPFCentral Paci20190225A15.775.012.232.882.772.13
CPGCRESCENT POI20190225A33.4228.489.6511.0618.8217.42
CPHCCanterbury P20190225A284.01204.02150.70204.0253.330.00
CPHIChina Pharma20190225A151.13158.34139.83139.0318.5019.31
CPICPI Inflatio20190225ETF18.1123.4323.4323.430.000.00
CPIXCumberland P20190225A622.32543.94542.07543.941.870.00
CPKChesapeake U20190225A60.9035.2919.7120.2215.5815.07
CPLGCorePoint Lo20190225A24.746.10-0.621.286.724.82
CPLPCapital Prod20190225A44.0935.8920.3421.0115.3014.84
CPRICapri Holdin20190225A4.592.710.910.801.801.92
CPRTCopart Inc20190225A5.172.840.221.002.631.84
CPRXCatalyst Pha20190225A34.7630.7216.7817.3513.9313.36
CPSCooper-Stand20190225A25.3611.132.953.978.187.16
CPSHCPS Technolo20190225A445.19441.18441.18441.180.000.00
CPSIComputer Pro20190225A19.0125.340.301.5725.0423.77
CPSSConsumer Por20190225A99.3454.663.305.2351.3649.43
CPSTCapstone Tur20190225A51.2540.6823.8023.4316.8817.25
CPTCamden Prope20190225A5.082.231.090.911.141.31
CPTACapitala Fin20190225A18.6114.584.377.3010.217.28
CQPCheniere Ene20190225A14.8910.164.815.415.354.74
CQQQInvesco Chin20190225ETF6.453.391.442.491.950.90
CRCrane Compan20190225A10.009.005.586.473.422.53
CRAKVanEck Vecto20190225ETF21.8516.1315.5615.580.570.55
CRBNiShares MSCI20190225ETF18.1637.8537.4837.550.370.30
CRBPCorbus Pharm20190225A22.3320.041.59-2.4518.4522.48
CRCCalifornia R20190225A15.3310.286.315.993.974.29
CRDACrawford & C20190225A98.3947.8035.4037.6212.3910.17
CRDBCrawford & C20190225A63.6031.4128.2928.223.123.19
CREECree Inc20190225A6.057.252.723.244.534.01
CREGChina Recycl20190225A130.8798.2952.1869.1246.1129.18
CREXCREATIVE REA20190225A383.12150.56135.22135.2215.3415.34
CRHMCRH Medical20190225A57.3633.8631.2031.392.662.47
CRICarter's Inc20190225A9.115.192.242.982.962.21
CRISCuris Inc20190225A147.1789.2782.7383.436.535.84
CRKComstock Res20190225A28.7817.665.864.6111.8013.05
CRLCharles Rive20190225A9.766.750.550.786.205.97
CRMsalesforce.c20190225A2.211.950.810.511.141.44
CRMDCorMedix Inc20190225A55.3546.8934.5537.8212.409.07
CRMTAmerica's Ca20190225A38.5720.928.9711.3011.959.62
CRNTCeragon Netw20190225A29.2023.8912.3312.0311.5711.87
CRNXCrinetics Ph20190225A182.51101.6076.5781.5125.0320.09
CRONCronos Group20190225A9.127.852.161.625.706.23
CROPIQ Global Ag20190225ETF17.216.186.186.180.000.00
CROXCrocs, Inc.20190225A8.007.81-0.170.217.977.60
CRSCarpenter Te20190225A19.918.954.594.744.364.21
CRSPCRISPR Thera20190225A23.4018.203.7711.1014.447.11
CRTCross Timber20190225A47.5223.3215.4017.277.926.06
CRUSCirrus Logic20190225A10.0022.5219.4519.623.072.90
CRVLCorvel Corp20190225A48.8120.4519.0821.291.37-0.84
CRVSCorvus Pharm20190225A89.8548.4419.9319.6028.5128.84
CRWSCrown Crafts20190225A260.91178.24105.44160.9172.8017.33
CRYCryoLife, In20190225A27.0210.912.804.208.126.71
CSAVictoryShare20190225ETF11.088.707.848.420.860.28
CSBVictoryShare20190225ETF23.3317.2917.3617.29-0.070.00
CSBRChampions On20190225A77.6349.0436.1236.7112.9212.33
CSCOCisco System20190225A1.972.981.290.881.692.11
CSDInvesco S&P20190225ETF92.7512.4112.1112.110.290.29
CSFVictoryShare20190225ETF7.337.869.149.39-1.28-1.53
CSFLCenterState20190225A6.1118.793.284.0115.7514.81
CSGPCoStar Group20190225A18.148.685.026.603.662.08
CSGSCSG Systems20190225A18.5629.957.368.3122.5821.63
CSIICardiovascul20190225A20.738.230.973.137.275.10
CSIQCanadian Sol20190225A11.7010.881.962.698.928.19
CSLCarlisle Com20190225A9.694.001.411.832.582.17
CSLTCASTLIGHT HE20190225A32.7825.5922.5024.463.091.13
CSMProShares La20190225ETF7.155.665.275.000.390.67
CSMLIQ Chaikin U20190225ETF14.559.794.925.074.874.72
CSODCornerstone20190225A13.7410.783.904.206.886.58
CSPICSP Inc.20190225A347.81138.81114.58114.8024.2324.01
CSQCalamos Stra20190225A11.898.593.473.565.125.03
CSSEChicken Soup20190225A209.3576.4560.5268.5215.937.93
CSTECaesarstone20190225A25.2140.110.241.9539.8738.16
CSTMConstellium20190225A11.518.912.383.076.535.84
CSTRCapStar Fina20190225A84.9748.3436.8339.9311.518.41
CSUCapital Seni20190225A43.1728.5711.5213.8517.1214.79
CSVCarriage Ser20190225A21.259.185.195.433.993.75
CSWCCapital Sout20190225A45.0228.9010.7613.4918.1415.41
CSWICSW Industri20190225A33.2314.622.863.9411.7610.68
CSXCSX Corporat20190225A1.601.92-0.020.021.941.91
CTASCintas Corp20190225A7.768.482.142.196.346.29
CTBCooper Tire20190225A11.006.273.693.742.582.54
CTBICommunity Tr20190225A52.9224.4917.1617.897.336.60
CTEKCynergisTek,20190225A101.36892.50-57.55-57.55950.05950.05
CTGComputer Tas20190225A91.67156.18150.56150.465.625.72
CTHRCharles & Co20190225A275.14215.67188.23188.2327.4427.44
CTIBYunhong CTI20190225A849.94193.59192.74192.740.840.84
CTICCTI BioPharm20190225A110.2780.1527.9930.3452.1749.82
CTLCenturyLink,20190225A7.566.393.493.622.902.77
CTLTCATALENT, IN20190225A8.353.241.471.991.771.24
CTMXCytomX Thera20190225A28.9514.71-4.38-4.1619.0918.87
CTOConsolidated20190225A134.5974.7167.3975.277.33-0.56
CTRAContura Ener20190225A70.9237.824.454.8933.3632.92
CTRCCentric Bran20190225A353.02204.44133.32126.9071.1377.55
CTRECARTRUST REI20190225A7.926.760.912.045.864.72
CTRMCastor Marit20190225A1908.811401.711401.711401.710.000.00
CTRNCiti Trends,20190225A50.3716.25-22.81-20.7739.0637.02
CTSCTS Corporat20190225A16.916.591.962.674.623.92
CTSHCognizant Te20190225A1.772.681.660.931.021.75
CTSOCytosorbents20190225A39.2662.661.1111.2761.5551.39
CTTCATCHMARK TI20190225A16.5711.656.246.655.415.00
CTXRCitius Pharm20190225A197.96130.43124.91113.415.5217.02
CTXSCitrix Syste20190225A2.281.590.200.321.391.28
CUBCubic Corpor20190225A14.615.342.352.602.992.74
CUBAHerzfeld Car20190225A75.5025.9325.9325.930.000.00
CUBECubeSmart20190225A3.803.300.971.312.321.99
CUBICUSTOMERS BA20190225A21.787.203.905.053.312.16
CUECue Biopharm20190225A70.2842.207.5314.7634.6727.44
CUICUI Global,20190225A154.10251.47213.48284.8137.99-33.34
CULPCulp, Inc.20190225A117.7868.9754.1758.1214.8010.85
CUOContinental20190225A579.49263.80281.87329.15-18.06-65.35
CUREDirexion Dai20190225ETF8.297.326.715.380.611.94
CUROCURO Group H20190225A38.8717.63-0.990.7918.6116.83
CUTInvesco MSCI20190225ETF27.8322.8721.2421.241.631.63
CUTRCutera, Inc.20190225A31.4123.718.078.1615.6415.55
CUZCousins Prop20190225A10.638.763.932.814.835.95
CVACovanta Hold20190225A6.825.253.804.091.451.16
CVBFCVB Financia20190225A7.5029.6524.1224.275.535.37
CVCOCavco Indust20190225A56.4124.3814.2017.7410.186.64
CVCYCentral Vall20190225A74.5753.2633.1839.0620.0814.20
CVECenovus Ener20190225A11.2817.2212.6513.104.614.13
CVEOCIVEO CORPOR20190225A53.1637.228.9613.8328.2523.38
CVETCovetrus, In20190225A24.3711.548.509.863.041.68
CVGICommercial V20190225A37.8937.050.832.9936.2234.07
CVGWCalavo Growe20190225A22.1211.336.456.604.884.73
CVICVR ENERGY,20190225A12.297.303.463.563.843.74
CVIACovia Holdin20190225A54.0931.6624.1823.457.488.22
CVLTCommault Sys20190225A8.8027.2717.8618.739.408.54
CVLYCodorus Vall20190225A54.1755.7523.7426.2132.0129.54
CVMCel-Sci Corp20190225A77.4142.1329.3332.6712.809.46
CVNACarvana Co.20190225A11.436.262.583.313.682.95
CVRChicago Rive20190225A193.12176.71168.12175.188.591.54
CVSCVS HEALTH C20190225A1.781.750.700.821.040.92
CVTICovenant Tra20190225A27.9960.452.400.4058.0560.04
CVUCPI Aerostru20190225A72.7725.5018.4015.917.109.59
CVVCVD Equipmen20190225A607.37276.95239.53257.9337.4319.02
CVXChevron Corp20190225A1.551.581.701.62-0.12-0.04
CVYInvesco Zack20190225ETF39.7927.0024.3524.352.652.65
CWCurtiss-Wrig20190225A15.306.413.273.333.153.08
CWBSPDR Bloombe20190225ETF1.952.151.630.800.531.35
CWBCCommunity We20190225A28.2822.218.3511.2213.8611.00
CWBRCohBar, Inc.20190225A219.07151.4092.81111.0958.5940.31
CWCOConsolidated20190225A44.0435.4312.4412.6622.9922.77
CWEBDirexion Dai20190225ETF54.3435.4221.2433.4814.181.94
CWENClearway Ene20190225A10.657.282.151.805.135.48
CWENAClearway Ene20190225A12.956.504.874.691.631.81
CWHCamping Worl20190225A17.3817.4811.0011.226.486.26
CWISPDR MSCI AC20190225ETF2.882.601.601.800.990.80
CWKCushman & Wa20190225A18.257.043.102.803.944.24
CWSAdvisorShare20190225ETF64.6343.7044.0644.06-0.36-0.36
CWSTCasella Wast20190225A17.077.381.261.326.116.05
CWTCalifornia W20190225A14.017.412.533.734.873.68
CXDCChina XD Pla20190225A330.16171.0293.58115.8377.4455.19
CXOCONCHO RESOU20190225A7.486.656.856.18-0.200.47
CXPCOLUMBIA PRO20190225A5.444.460.580.663.883.80
CXSEWisdomTree T20190225ETF14.5412.5410.7611.001.781.54
CXWCoreCivic, I20190225A10.144.574.763.69-0.190.88
CYCypress Semi20190225A6.406.233.653.732.582.50
CYANCyanotech Co20190225A498.55368.7292.2591.97276.47276.75
CYBWisdomTree20190225ETF37.4340.3540.3540.350.000.00
CYBECyberoptics20190225A103.11120.1452.0049.2868.1470.85
CYBRCyberArk Sof20190225A10.3712.986.436.176.556.81
CYCCCyclacel Pha20190225A340.51168.24172.47136.36-4.2331.89
CYDChina Yuchai20190225A33.5923.7313.3012.9410.4210.79
CYHCommunity He20190225A21.0220.369.759.9210.6110.44
CYRNCYREN Ltd.20190225A293.20277.55111.88136.84165.67140.71
CYRXCryoPort, In20190225A35.9828.88-14.41-9.8843.2938.77
CYTKCytokinetics20190225A23.5250.5643.7642.546.828.11
CZAInvesco Zack20190225ETF26.1319.55-0.20-0.1819.7619.74
CZNCCitizens & N20190225A126.29290.54-13.1039.64303.64250.90
CZRCaesars Ente20190225A11.0614.037.577.976.476.07
CZWICitizens Com20190225A365.43215.72215.72215.720.000.00
CZZCosan Limite20190225A11.6014.783.163.6911.6511.19
DDominion Ene20190225A1.952.361.000.801.371.57
DACDanaos Corpo20190225A178.75216.68194.43190.8022.2525.88
DAIOData I/O Cor20190225A80.7778.2835.1135.1743.1743.10
DAKTDaktronics I20190225A21.2729.01-0.872.6729.8826.34
DALDelta Air Li20190225A2.022.070.720.801.351.28
DALIFirst Trust20190225ETF7.589.6611.2010.19-1.54-0.54
DALTAnfield Capi20190225ETF92.0093.4494.3993.99-0.95-0.55
DANDana Incorpo20190225A5.9210.676.947.303.743.37
DARDARLING INGR20190225A5.963.531.431.462.102.07
DAREDare Bioscie20190225A446.18394.46400.33400.33-5.86-5.86
DAUDExchange-Tra20190225ETN19.149.840.970.588.879.25
DAXGlobal X Fun20190225ETF48.3356.8156.7056.810.110.00
DBDeutsche Ban20190225A11.368.793.494.015.304.78
DBAWXtrackers MS20190225ETF21.9112.1111.449.420.682.69
DBDDiebold Nixd20190225A11.8310.872.472.838.408.04
DBEFXtrackers MS20190225ETF3.252.612.012.140.610.47
DBEMXtrackers MS20190225ETF35.0222.5922.2922.500.300.10
DBEUXtrackers MS20190225ETF3.614.132.522.461.611.67
DBEZXtrackers MS20190225ETF11.758.306.436.391.871.91
DBGRXtrackers MS20190225ETF15.598.28-4.92-4.9213.2013.20
DBJPXtrackers MS20190225ETF3.891.940.860.711.081.22
DBLVAdvisorShare20190225ETF134.68101.6687.9187.9113.7513.75
DBVTDBV Technolo20190225A25.3913.657.527.576.136.08
DBXDropbox, Inc20190225A4.893.89-0.730.554.613.34
DCARDropCar, Inc20190225A249.06277.95275.82276.712.131.23
DCHFExchange-Tra20190225ETN16.9760.4060.4060.400.000.00
DCIDonaldson Co20190225A7.732.19-0.75-0.882.943.07
DCODucommun Inc20190225A65.7920.564.507.0416.0613.52
DCOMDime Communi20190225A15.6925.36-6.84-1.1032.2026.46
DCPDCP Midstrea20190225A13.387.232.472.844.764.39
DCPHDeciphera Ph20190225A68.0919.258.238.9611.0210.28
DDD3D Systems C20190225A11.368.133.054.495.093.64
DDGProshares Sh20190225ETF58.11
DDIVFirst Trust20190225ETF19.4117.2816.8416.840.440.44
DDLSWisdomTree D20190225ETF26.1520.8920.8920.890.000.00
DDMProShares Ul20190225ETF2.122.961.021.121.941.84
DDSDillards Inc20190225A16.4912.077.087.304.994.77
DDWMWisdomTree D20190225ETF21.3411.8811.5911.920.28-0.04
DEDeere & Comp20190225A3.882.591.801.860.790.73
DEAEasterly Gov20190225A11.959.806.357.003.502.82
DECKDeckers Outd20190225A11.365.372.712.742.652.63
DEEFXtrackers FT20190225ETF33.916.386.386.380.000.00
DEFInvesco Defe20190225ETF28.1914.508.558.595.955.91
DEFAiShares Adap20190225ETF31.7324.4124.4124.410.000.00
DEIDouglas Emme20190225A4.392.210.710.841.501.38
DELLDell Technol20190225A3.292.940.160.502.782.44
DEMWisdomTree E20190225ETF4.383.263.703.72-0.44-0.46
DENNDENNY'S CORP20190225A11.118.465.255.463.212.99
DESWisdomTree U20190225ETF5.785.154.532.930.622.21
DESPDespegar.com20190225A20.5913.6610.6011.743.061.92
DEURExchange-Tra20190225ETN15.316.834.037.762.79-0.93
DEUSXtrackers Ru20190225ETF10.006.666.416.200.250.46
DEWWisdomTree G20190225ETF15.7810.1010.0610.060.050.05
DFEWisdomTree E20190225ETF8.252.661.532.231.130.43
DFENDirexion Dai20190225ETF19.5421.3113.2815.038.036.27
DFFNDIFFUSION PH20190225A166.42154.1648.8955.01105.2699.14
DFINDonnelley Fi20190225A25.7616.219.009.537.206.67
DFJWisdomTree J20190225ETF10.387.916.986.820.941.10
DFNDReality Shar20190225ETF26.8215.7625.5315.76-9.760.00
DFNLDavis Select20190225ETF22.5918.7218.7218.720.000.00
DFSDiscover Fin20190225A2.121.390.790.770.600.58
DFVSiPath US Tre20190225ETF1317.73
DGDollar Gener20190225A3.612.311.531.850.770.46
DGAZVelocityShar20190225ETN12.958.164.355.033.813.13
DGBPExchange-Tra20190225ETN14.5617.5318.6114.99-1.082.54
DGICADonegal Grou20190225A130.5246.1041.4141.284.694.82
DGICBDonegal Grou20190225A1358.46
DGIIDigi Interna20190225A21.3014.481.323.8313.1610.65
DGLDVelocityShar20190225ETF4.352.751.110.611.642.15
DGLYDigital Ally20190225A122.0890.8967.5766.7923.3124.10
DGPDB Gold Doub20190225ETN50.7242.3539.6939.442.662.91
DGREWisdomTree T20190225ETF44.8424.7525.0625.06-0.31-0.31
DGROiShares Core20190225ETF2.742.041.691.610.350.43
DGRSWisdomTree T20190225ETF23.3015.0214.7114.710.310.31
DGRWWisdomTree T20190225ETF2.714.002.622.891.381.11
DGSWisdomTree E20190225ETF9.745.915.635.830.270.08
DGTSPDR Global20190225ETF23.5618.066.4916.5311.581.53
DGXQuest Diagno20190225A4.802.780.880.931.901.85
DGZDB Gold Shor20190225ETN93.3710.5710.5710.570.000.00
DHID.R. Horton20190225A2.722.751.121.381.641.38
DHILDiamond Hill20190225A172.8081.9162.0262.6719.8719.21
DHRDanaher Corp20190225A2.423.051.771.881.281.17
DHSWisdomTree U20190225ETF7.8828.5912.459.5316.1419.06
DHTDHT HOLDINGS20190225A23.2420.182.7613.1517.427.03
DHXDHI Group, I20190225A45.3844.8738.5841.686.293.19
DIASPDR Dow Jon20190225ETF0.680.470.070.050.400.42
DIALColumbia Div20190225ETF36.3033.3534.2232.64-0.870.70
DIGProShares Ul20190225ETF5.564.141.091.873.062.27
DIMWisdomTree I20190225ETF23.9213.2813.1114.150.17-0.87
DINDine Brands20190225A15.4410.206.337.163.873.04
DINTDavis Select20190225ETF23.7611.172.432.808.748.37
DIODDiodes Inc20190225A15.6310.55-1.380.6711.929.88
DISThe Walt Dis20190225A1.252.902.202.220.710.69
DISCADiscovery, I20190225A3.615.252.303.202.952.05
DISCBDiscovery, I20190225A
DISCKDiscovery, I20190225A3.814.191.061.483.132.71
DISHDISH Network20190225A3.783.220.760.712.472.51
DITAMCON Distri20190225A226.65211.49-55.82-60.07267.32271.56
DIVGlobal X Sup20190225ETF9.6510.428.999.431.430.99
DIVAAGFiQ Hedged20190225ETF89.3659.6659.6659.660.000.00
DIVBiShares U.S.20190225ETF22.689.229.229.220.000.00
DIVCC-Tracks Exc20190225ETN450.31
DIVOAmplify CWP20190225ETF33.2721.9319.8220.452.101.47
DIVYReality Shar20190225ETF73.4330.0330.0330.030.000.00
DJCIETRACS Linke20190225ETN37.6218.7219.2019.25-0.48-0.53
DJCODaily Journa20190225A122.93179.83179.83179.830.000.00
DJDInvesco Dow20190225ETF20.9311.2710.7612.290.51-1.02
DJPiPath Bloomb20190225ETN4.414.413.433.980.980.43
DJPYExchange-Tra20190225ETN16.8749.3747.8347.831.541.54
DKDelek US Hol20190225A7.985.610.390.185.235.43
DKLDELEK LOGIST20190225A52.8437.2720.0330.8117.246.47
DKSDick's Sport20190225A4.933.391.361.422.031.97
DLADelta Appare20190225A103.8594.9186.8086.968.117.95
DLBDolby Labora20190225A5.552.611.921.340.691.27
DLBRVelocityShar20190225ETN104.06
DLHCDLH Holdings20190225A201.05149.03138.21137.0310.8212.00
DLNWisdomTree U20190225ETF2.361.641.250.550.391.09
DLNGDYNAGAS LNG20190225A55.5540.2254.9155.94-14.68-15.72
DLPHDelphi Techn20190225A10.738.044.824.213.223.83
DLPNDolphin Ente20190225A1085.51713.15615.16644.8297.9968.33
DLRDigital Real20190225A4.541.971.081.170.890.80
DLSWisdomTree I20190225ETF7.104.384.213.230.181.15
DLTHDuluth Holdi20190225A32.0018.273.985.2314.2913.04
DLTRDollar Tree20190225A3.222.531.141.281.391.25
DLXDeluxe Corpo20190225A13.136.041.872.464.173.58
DMACDiaMedica Th20190225A432.77305.70221.05237.7084.6568.00
DMLPDorchester M20190225A69.0946.5217.8224.0828.7022.45
DMPIDelMar Pharm20190225A285.00303.78241.17244.4462.6159.34
DMRCDigimarc Cor20190225A73.9039.8927.6627.4612.2212.43
DMRIDeltaShares20190225ETF74.6485.4085.9385.93-0.53-0.53
DMRLDeltaShares20190225ETF42.5017.8119.8019.80-1.98-1.98
DMRMDeltaShares20190225ETF18.533.708.508.50-4.80-4.80
DMRSDeltaShares20190225ETF53.8521.0819.1920.171.900.92
DNJRGolden Bull20190225A1269.641251.611257.251257.25-5.65-5.65
DNKNDunkin' Bran20190225A5.712.960.300.452.662.51
DNLWisdomTree G20190225ETF14.708.487.717.710.770.77
DNLIDenali Thera20190225A32.9814.45-1.804.7216.259.73
DNNDenison Mine20190225A67.3943.9722.7023.4021.2720.57
DNOWNOW INC.20190225A8.866.490.08-1.036.417.53
DNRDenbury Reso20190225A48.0843.3013.6715.6629.6427.67
DODiamond Offs20190225A10.289.511.201.998.317.52
DOCPHYSICIANS R20190225A5.474.311.691.742.602.55
DOCUDocuSign, In20190225A6.244.221.171.593.052.63
DOGProShares Sh20190225ETF1.831.930.911.051.020.88
DOGZDogness (Int20190225A195.83145.5879.5979.6765.9965.91
DOLWisdomTree I20190225ETF14.049.038.088.470.950.56
DOMODomo, Inc. C20190225A38.9219.0511.0011.988.047.07
DONWisdomTree U20190225ETF4.083.370.931.432.441.96
DOOWisdomTree i20190225ETF16.0016.7915.8415.960.950.83
DOOOBRP Inc. Com20190225A24.0618.059.959.598.098.46
DOORMASONITE INT20190225A21.029.805.696.254.113.55
DORMDorman Produ20190225A78.6828.6815.3219.5213.369.16
DOVDover Corpor20190225A4.473.182.232.480.950.70
DOXAmdocs Limit20190225A3.842.040.090.301.951.75
DPSTDirexion Dai20190225ETF18.5613.386.9414.136.43-0.75
DPWDPW Holdings20190225A35.1153.2745.9547.737.315.54
DPZDomino's Piz20190225A9.864.441.892.472.541.97
DRADDigirad Corp20190225A484.02419.36362.94374.1256.4345.24
DREDuke Realty20190225A3.412.861.031.541.831.33
DRHDiamondRock20190225A9.896.983.544.063.442.92
DRIDarden Resta20190225A4.161.970.921.151.050.82
DRIODarioHealth20190225A199.52198.55179.03179.0319.5219.52
DRIPDirexion Dai20190225ETF10.579.943.493.886.456.06
DRIVGlobal X Aut20190225ETF23.4052.7616.4345.6236.337.14
DRNDirexion Dai20190225ETF52.1344.5927.0130.1817.5714.41
DRNADicerna Phar20190225A33.0611.443.533.677.917.78
DRQDril-Quip, I20190225A19.176.881.963.264.923.62
DRRMarket Vecto20190225ETN360.61288.52288.52288.520.000.00
DRRXDurect Corp20190225A96.4780.5048.8153.2831.6927.22
DRSKAptus Define20190225ETF19.0622.9820.2520.892.732.09
DRVDirexion Dai20190225ETF29.7930.4728.8628.341.612.13
DRWWisdomTree G20190225ETF27.3910.7710.0510.060.720.71
DSDrive Shack20190225A36.4229.3912.2112.6817.1716.70
DSEDuff & Phelp20190225A27.7024.8122.3422.252.482.57
DSGXDescartes Sy20190225A11.006.952.612.834.344.12
DSIiShares MSCI20190225ETF2.935.053.413.291.641.76
DSKEDaseke, Inc.20190225A37.0626.075.823.8320.2522.24
DSLVVelocityShar20190225ETF13.579.839.918.80-0.081.02
DSPGDSP Group In20190225A23.0838.674.655.0534.0233.62
DSSDocument Sec20190225A155.96303.35283.00283.0020.3520.35
DSTLDistillate U20190225ETF9.148.266.7010.001.56-1.73
DSWLDeswell Indu20190225A79.02137.8345.1945.1992.6492.64
DSXDiana Shippi20190225A38.6736.6327.0527.169.589.47
DTDWisdomTree U20190225ETF12.547.196.396.570.790.61
DTEDTE Energy C20190225A3.441.790.550.631.241.15
DTEADAVIDsTEA In20190225A113.9991.2983.8484.887.466.41
DTECALPS Disrupt20190225ETF50.4681.2768.8976.7512.384.52
DTHWisdomTree I20190225ETF17.1512.4312.1812.180.250.26
DTNWisdomTree U20190225ETF14.6615.628.418.307.217.32
DTODB Crude Oil20190225ETN178.85134.85119.54124.7615.3110.08
DTSSDatasea Inc.20190225A238.99199.02198.46198.460.560.56
DTUSiPath US Tre20190225ETF782.73
DUGProShares Ul20190225ETF7.7019.8317.3912.792.447.04
DUKDuke Energy20190225A1.712.000.230.751.771.25
DURAVanEck Vecto20190225ETF8.364.352.462.451.891.90
DUSADavis Select20190225ETF23.8638.9618.1319.7120.8319.26
DUSLDirexion Dai20190225ETF33.8559.7751.3456.538.433.24
DUSTDirexion Dai20190225ETF6.646.213.022.873.193.34
DVADaVita Inc.20190225A5.064.572.503.112.071.46
DVAXDynavax Tech20190225A27.6426.6826.4124.050.262.63
DVDDover Motors20190225A156.7998.3575.1975.1923.1623.16
DVLUFirst Trust20190225ETF46.3824.1924.1924.190.000.00
DVNDevon Energy20190225A3.493.650.801.022.852.64
DVOLFirst Trust20190225ETF23.9553.7553.0553.050.700.70
DVPDeep Value E20190225ETF18.288.193.243.974.954.22
DVYiShares Sele20190225ETF1.812.061.331.240.730.82
DVYAiShares Asia20190225ETF32.8217.3817.3817.380.000.00
DVYEiShares Emer20190225ETF5.604.333.133.061.201.27
DWASInvesco DWA20190225ETF14.4527.4127.0127.050.400.37
DWATArrow Invest20190225ETF174.3999.1084.7784.7714.3314.33
DWFISPDR Dorsey20190225ETF4.473.873.873.870.000.00
DWLDDavis Select20190225ETF25.9222.0021.9721.960.030.03
DWMWisdomTree I20190225ETF13.1710.437.678.472.761.96
DWMCAdvisorShare20190225ETF178.7267.4067.4067.400.000.00
DWMFWisdomTree I20190225ETF32.8611.0311.0311.030.000.00
DWPPFirst Trust20190225ETF31.956.1519.1619.20-13.01-13.05
DWSHAdvisorShare20190225ETF34.6343.7916.4016.9427.4026.85
DWSNDawson Geoph20190225A84.8958.6029.2731.0829.3327.51
DWXSPDR S&P Int20190225ETF5.641.761.721.740.040.02
DXDynex Capita20190225A16.4011.728.907.612.824.11
DXCDXC Technolo20190225A3.602.020.000.342.021.68
DXCMDexCom, Inc.20190225A8.997.062.083.594.983.48
DXDProShares Ul20190225ETF3.593.391.261.161.932.21
DXGEWisdomTree G20190225ETF17.8110.7811.1410.54-0.360.24
DXJWisdomTree J20190225ETF2.003.001.681.951.331.06
DXJSWisdomTree J20190225ETF18.6913.039.209.253.833.79
DXLGDestination20190225A152.9094.0582.3588.9511.695.10
DXPEDXP Enterpri20190225A51.8229.2116.1217.5613.0911.65
DXYNDixie Group20190225A370.34240.98219.31217.9821.6723.00
DYDycom Indust20190225A17.056.315.004.641.321.67
DYLSWisdomTree D20190225ETF10.189.378.678.610.690.75
DYNTDynatronics20190225A644.56395.64395.64395.640.000.00
DZKDirexion Dai20190225ETF69.5334.1229.2520.934.8713.19
DZSIDASAN Zhone20190225A171.57133.1169.08123.6864.039.42
DZZDB Gold Doub20190225ETN61.8328.8011.7813.0817.0315.72
EAElectronic A20190225A3.237.85-1.912.399.765.46
EAFGrafTech Int20190225A16.4911.064.294.286.776.80
EAGGiShares ESG20190225ETF9.098.068.068.060.000.00
EARNELLINGTON RE20190225A21.3210.458.078.522.381.93
EARSAuris Medica20190225A24.7458.5235.2142.2023.3016.32
EASGXtrackers MS20190225ETF15.21
EASIAmplify EASI20190225ETF28.99
EASTEASTSIDE DIS20190225A127.1898.1447.1953.5450.9544.61
EATBrinker Inte20190225A11.106.403.011.983.394.42
EBEventbrite,20190225A36.0121.8717.4319.534.442.34
EBAYeBay Inc20190225A2.686.933.502.523.444.42
EBFEnnis, Inc.20190225A17.216.192.242.743.953.45
EBIXEbix Inc20190225A20.4211.212.635.268.585.96
EBIZGlobal X E-c20190225ETF35.6021.4116.2116.585.204.83
EBMTEagle Bancor20190225A258.5950.5750.5750.570.000.00
EBNDSPDR Bloombe20190225ETF3.962.662.582.700.08-0.04
EBSEmergent Bio20190225A16.1411.750.023.0411.738.72
EBSBMeridian Ban20190225A15.8718.964.524.5614.4414.40
EBTCEnterprise B20190225A210.47178.29120.44121.1757.8557.12
ECHiShares MSCI20190225ETF4.963.34-0.670.364.022.99
ECHOEcho Global20190225A15.6036.171.251.6634.9134.50
ECLEcolab, Inc.20190225A5.893.26-0.01-0.033.273.29
ECNSiShares MSCI20190225ETF81.8569.1576.0173.21-6.86-4.06
ECOLUS Ecology,20190225A27.6715.244.886.5410.368.70
ECOMCHANNELADVIS20190225A31.7914.284.435.039.859.25
ECONColumbia Eme20190225ETF12.6018.1818.7916.94-0.611.24
ECORelectroCore,20190225A142.8699.3048.7353.0350.6746.27
ECPGEncore Capit20190225A21.7312.505.765.986.756.53
ECTECA Marcellu20190225A215.84158.35153.29151.465.066.90
EDConsolidated20190225A2.735.320.750.974.584.37
EDCDirexion Dai20190225ETF4.982.811.951.520.871.29
EDENiShares MSCI20190225ETF17.527.394.354.343.053.05
EDITEditas Medic20190225A22.6216.467.769.858.706.62
EDIVSPDR S&P Eme20190225ETF23.2914.8413.1713.191.671.66
EDNTEdison Natio20190225A264.87245.34245.34245.340.000.00
EDOGALPS Emergin20190225ETF36.5115.4815.4815.480.000.00
EDOWFirst Trust20190225ETF18.3221.1121.1121.110.000.00
EDRYEuroDry Ltd.20190225A542.43397.83388.33396.649.491.19
EDUCEducational20190225A212.15167.3286.4183.8080.9283.52
EDVVanguard Wor20190225ETF5.6410.4710.988.00-0.512.47
EDZDirexion Dai20190225ETF5.243.481.421.682.061.80
EEEl Paso Elec20190225A13.587.972.614.095.363.88
EEFTEuronet Worl20190225A10.335.540.470.835.074.72
EEHELEMENTS Lin20190225ETN527.63
EELVInvesco S&P20190225ETF60.0732.8533.0032.78-0.150.07
EEMiShares MSCI20190225ETF2.312.541.411.621.130.92
EEMAiShares MSCI20190225ETF28.5823.1823.5923.10-0.410.08
EEMDAAM S&P Emer20190225ETF62.0117.5117.5117.510.000.00
EEMOInvesco S&P20190225ETF60.2538.1453.3253.32-15.18-15.18
EEMSiShares MSCI20190225ETF24.7219.879.929.959.959.92
EEMViShares Edge20190225ETF2.332.171.411.480.760.69
EESWisdomTree U20190225ETF8.4512.634.614.818.027.82
EETProShares Ul20190225ETF47.4818.4410.007.418.4411.03
EEVProShares Tr20190225ETF6.838.453.904.824.553.63
EEXEmerald Hold20190225A29.5812.12-0.276.6212.395.50
EFAiShares MSCI20190225ETF1.561.290.650.780.650.52
EFADProShares MS20190225ETF18.3812.8311.4011.401.431.43
EFASGlobal X MSC20190225ETF69.7458.3358.3358.330.000.00
EFAViShares Edge20190225ETF1.441.781.721.860.06-0.08
EFAXSPDR MSCI EA20190225ETF40.6915.2915.2915.290.000.00
EFCEllington Fi20190225A15.2110.065.905.064.165.00
EFGiShares MSCI20190225ETF3.822.872.862.990.01-0.12
EFNLiShares MSCI20190225ETF61.7133.1632.3432.330.820.83
EFOProShares Ul20190225ETF66.9768.8668.8668.860.000.00
EFOIEnergy Focus20190225A105.26227.0772.1272.10154.95154.97
EFSCEnterprise F20190225A22.8012.957.097.385.865.56
EFUProShares Tr20190225ETF41.0936.2036.2036.200.000.00
EFViShares MSCI20190225ETF2.071.801.421.510.380.29
EFXEquifax, Inc20190225A4.301.620.870.770.750.85
EFZProShares Tr20190225ETF5.8618.7316.4018.332.320.39
EGANeGain Corpor20190225A28.4219.482.176.1417.3113.35
EGBNEagle Bancor20190225A15.807.032.263.104.773.94
EGHT8x8, Inc. Co20190225A13.046.643.313.253.333.36
EGLEEagle Bulk S20190225A26.8956.9223.3131.1333.6225.79
EGOEldorado Gol20190225A23.2527.9811.5311.4616.4816.54
EGOVNIC Inc20190225A9.627.871.301.996.575.88
EGPEastGroup Pr20190225A15.736.484.775.481.711.00
EGPTVanEck Vecto20190225ETF83.1981.1854.3355.0526.8526.13
EGRXEagle Pharma20190225A32.2811.255.976.875.284.37
EGYVaalco Energ20190225A46.3533.9015.0913.5318.8220.37
EHCEncompass He20190225A9.064.171.471.642.692.52
EHTHeHealth, Inc20190225A21.8611.272.055.119.236.17
EIDOiShares MSCI20190225ETF3.733.411.061.592.341.82
EIDXEidos Therap20190225A116.0256.8926.7336.2530.1720.64
EIGEmployers Ho20190225A14.077.823.074.374.753.45
EIGIEndurance In20190225A22.4215.078.138.226.946.87
EIGREiger BioPha20190225A42.0421.971.77-0.2420.2022.21
EIRLiShares MSCI20190225ETF41.88119.339.707.07109.63112.26
EISiShares MSCI20190225ETF72.0524.3024.7024.70-0.40-0.41
EIXEdison Inter20190225A3.041.820.930.550.881.27
EKARIdeanomics N20190225ETF40.9526.3626.3626.360.000.00
EKSOEkso Bionics20190225A63.2469.7150.1060.7919.618.91
ELThe Estee La20190225A3.281.62-0.160.001.781.62
ELANElanco Anima20190225A4.4515.1812.9313.382.261.82
ELDWisdomTree E20190225ETF44.6521.5421.0121.020.530.51
ELFe.l.f. Beaut20190225A20.7615.66-4.87-1.0720.5316.75
ELGXEndologix In20190225A103.62119.82101.92104.1917.9015.63
ELLOEllomay Capi20190225A672.47461.41438.67461.4122.740.00
ELMDElectromed,20190225A193.2356.3652.8754.963.481.39
ELOXEloxx Pharma20190225A258.40116.3384.08105.3832.2510.95
ELSEquity Lifes20190225A9.914.000.701.183.302.82
ELSEElectro-Sens20190225A279.36389.17265.86265.86123.31123.31
ELTKEltek Ltd20190225A493.03686.07686.07686.070.000.00
ELVTElevate Cred20190225A48.8038.702.5510.2136.1628.63
ELYCallaway Gol20190225A7.825.302.472.942.842.36
EMAGVanEck Vecto20190225ETF161.5546.6346.6346.630.000.00
EMANeMagin Corpo20190225A144.60123.82125.60122.62-1.781.20
EMBiShares J.P.20190225ETF0.931.170.730.860.440.31
EMBHiShares Inte20190225ETF33.8424.5924.5924.590.000.00
EMCBWisdomTree E20190225ETF39.8520.2117.0316.753.183.46
EMCFEmclaire Fin20190225A154.13101.46100.18100.181.271.27
EMCGWisdomTree E20190225ETF37.0324.7626.5522.60-1.802.16
EMDVProShares MS20190225ETF32.0019.1214.3814.374.754.76
EMEEMCOR Group,20190225A8.563.761.140.912.612.85
EMFMGlobal X MSC20190225ETF41.25154.69154.43154.320.260.37
EMGFiShares Edge20190225ETF21.4511.2610.7811.350.48-0.09
EMHYiShares J.P.20190225ETF7.834.243.803.840.440.40
EMIFiShares Emer20190225ETF81.6216.6617.8116.66-1.150.00
EMIHXtrackers Em20190225ETF220.20160.61160.61160.610.000.00
EMKREmcore Corp20190225A42.1680.37-21.04-16.93101.4297.31
EMLEastern Comp20190225A299.56192.11198.85198.85-6.75-6.75
EMLCVanEck Vecto20190225ETF2.924.413.393.301.031.12
EMLPFirst Trust20190225ETF4.256.275.275.660.990.60
EMMFWisdomTree E20190225ETF24.6320.7120.3220.320.390.39
EMMSEmmis Commun20190225A245.61113.91108.12108.165.795.76
EMNEastman Chem20190225A5.694.621.952.452.672.17
EMPEntergy Miss20190225A38.0122.5822.5422.540.040.04
EMQQEMQQ The Eme20190225ETF15.718.045.776.082.271.96
EMREmerson Elec20190225A1.961.551.101.320.440.23
EMSGXtrackers MS20190225ETF47.02
EMSHProShares Sh20190225ETF50.1140.9140.9140.910.000.00
EMTLSPDR DoubleL20190225ETF35.6729.8829.8829.880.000.00
EMTYProShares De20190225ETF56.1213.6211.0110.912.612.71
EMXEMX Royalty20190225A112.34111.9199.0599.0512.8612.86
EMXCiShares MSCI20190225ETF36.5920.684.1319.2216.541.45
ENBEnbridge, In20190225A2.742.350.691.001.661.35
ENBLENABLE MIDST20190225A12.426.543.713.532.823.01
ENDPEndo Interna20190225A10.6214.594.284.3510.3110.24
ENFRAlerian Ener20190225ETF44.0641.1744.3444.34-3.18-3.18
ENGENGlobal Cor20190225A913.57728.05696.97696.9731.0831.08
ENLCENLINK MIDST20190225A8.988.706.386.522.322.19
ENOBEnochian Bio20190225A83.09285.504.0059.37281.51226.13
ENORiShares MSCI20190225ETF61.5723.6823.6823.680.000.00
ENPHEnphase Ener20190225A13.4911.83-1.920.3513.7511.48
ENREnergizer Ho20190225A8.664.352.102.262.252.09
ENSEnerSys, Inc20190225A13.795.321.702.283.623.04
ENSGThe Ensign G20190225A16.699.423.114.056.315.37
ENSVEnservco Cor20190225A269.83243.65209.51213.8634.1429.79
ENTGlobal Eagle20190225A59.2354.0526.0225.4728.1128.65
ENTAEnanta Pharm20190225A37.9216.968.739.598.237.36
ENTGEntegris Inc20190225A4.244.720.790.573.934.15
ENTRERShares Ent20190225ETF25.833.733.733.730.000.00
ENTXEntera Bio L20190225A833.13620.24639.20639.20-18.97-18.97
ENVENVESTNET, I20190225A14.238.275.195.723.082.55
ENVAEnova Intern20190225A14.687.621.271.196.356.43
ENZEnzo Biochem20190225A77.1832.1116.9521.3615.1410.73
ENZLiShares Trus20190225ETF22.1432.9320.5120.6112.4112.32
EOGEOG Resource20190225A2.481.470.360.671.120.80
EOLSEvolus, Inc.20190225A44.7023.7413.5415.0210.198.76
EPAMEPAM SYSTEMS20190225A14.707.252.503.344.753.91
EPAYBottomline T20190225A13.5115.139.369.825.785.31
EPCEdgewell Per20190225A12.394.982.662.492.322.48
EPDEnterprise P20190225A3.572.710.420.592.292.11
EPHEiShares MSCI20190225ETF6.784.452.002.682.471.79
EPIWisdomTree I20190225ETF4.162.421.982.140.440.28
EPIXESSA Pharma20190225A67.57128.25133.85133.85-5.59-5.59
EPMEvolution Pe20190225A33.6735.813.142.7932.6733.03
EPOLiShares MSCI20190225ETF4.693.531.432.082.151.52
EPPiShares MSCI20190225ETF3.332.552.152.190.390.35
EPREPR Properti20190225A9.424.812.373.022.441.79
EPRFInnovator S&20190225ETF13.4994.4394.4394.430.000.00
EPRTEssential Pr20190225A36.2117.2313.3714.283.852.94
EPSWisdomTree U20190225ETF14.9112.0911.7611.820.330.27
EPSNEpsilon Ener20190225A319.31267.20125.25115.48141.94151.72
EPUiShares MSCI20190225ETF13.9610.538.826.761.713.78
EPVProShares Ul20190225ETF15.0019.7215.4014.584.325.14
EPZMEpizyme, Inc20190225A36.0819.0913.0810.836.028.26
EQEquillium, I20190225A499.88433.86364.19369.9969.6763.87
EQALInvesco Russ20190225ETF9.717.126.256.930.860.19
EQBKEquity Bancs20190225A40.6917.2811.7712.645.514.64
EQCEquity Commo20190225A7.073.770.820.822.952.96
EQHEquitable Ho20190225A6.073.561.261.602.301.96
EQIXEquinix, Inc20190225A8.654.361.411.822.952.54
EQLALPS Equal S20190225ETF8.495.064.364.720.710.35
EQMEQM Midstrea20190225A12.485.542.673.292.872.25
EQREquity Resid20190225A3.631.770.260.521.511.25
EQRRProShares Eq20190225ETF35.75315.67-75.85214.00391.52101.67
EQSEquus Total20190225A364.32240.91231.12231.129.799.79
EQTEQT CORP20190225A5.4310.467.297.603.182.89
EQWLInvesco S&P20190225ETF29.3910.9610.9610.960.000.00
ERAERA GROUP IN20190225A40.5315.764.733.4511.0312.30
ERFEnerplus Cor20190225A11.4611.433.073.008.358.43
ERIEldorado Res20190225A11.496.151.393.034.763.12
ERIEErie Indemni20190225A46.7227.1313.4713.8213.6513.31
ERIIEnergy Recov20190225A23.7829.279.869.8419.4119.45
ERMEquityCompas20190225ETF36.4134.3134.3134.310.000.00
EROSEROS INTERNA20190225A25.0115.067.317.127.757.94
ERSXERShares Non20190225ETF125.43
ERUSiShares MSCI20190225ETF3.684.971.411.963.563.02
ERXDirexion Dai20190225ETF4.664.52-0.480.755.013.78
ERYDirexion Dai20190225ETF8.2411.997.602.224.399.77
ESEversource E20190225A2.241.741.301.110.450.63
ESBKElmira Savin20190225A359.47220.10183.91183.9136.1936.19
ESCAEscalade Inc20190225A148.3424.6215.1914.589.4410.04
ESEESCO Technol20190225A25.6312.218.169.084.053.13
ESEAEuroseas Ltd20190225A433.72312.60287.93288.1424.6624.46
ESGFlexShares T20190225ETF5.8710.227.266.542.963.68
ESGDiShares Trus20190225ETF10.516.565.645.550.921.01
ESGEiShares, Inc20190225ETF14.5012.1111.2111.040.891.07
ESGGFlexShares S20190225ETF18.484.864.894.89-0.03-0.03
ESGNColumbia Sus20190225ETF118.24
ESGREnstar Group20190225A52.1027.7014.5719.4812.797.94
ESGSColumbia Sus20190225ETF45.80135.60142.81141.63-7.21-6.03
ESGUiShares Trus20190225ETF6.956.006.115.80-0.110.20
ESGVVanguard ESG20190225ETF5.6920.026.987.6213.0312.40
ESIElement Solu20190225A11.407.204.254.182.953.02
ESLTElbit System20190225A27.9617.8615.9917.101.870.76
ESMLiShares ESG20190225ETF20.4336.2732.0832.604.193.67
ESNTEssent Group20190225A8.694.753.143.761.600.98
ESPEspey Mfg. &20190225A327.96177.67168.44177.369.230.31
ESPOVanEck Vecto20190225ETF6.648.4814.968.91-6.47-0.43
ESPREsperion The20190225A25.5413.977.437.106.546.87
ESQEsquire Fina20190225A393.17172.67178.99172.59-6.320.08
ESRTEMPIRE STATE20190225A6.605.500.991.714.513.79
ESSEssex Proper20190225A9.564.822.242.932.581.89
ESSAESSA Bancorp20190225A162.73110.6898.16101.3912.519.28
ESTAEstablishmen20190225A99.2758.5532.1633.1626.3925.39
ESTCElastic N.V.20190225A30.1513.796.417.257.396.54
ESTEEarthstone E20190225A56.4226.776.967.7519.8119.03
ESXBCommunity Ba20190225A143.3363.6962.5462.941.150.75
ETEnergy Trans20190225A6.5010.638.488.912.171.76
ETFCE*Trade Fina20190225A2.695.180.891.734.293.46
ETHEthan Allen20190225A15.9418.47-3.2112.0321.686.43
ETHOETF Managers20190225ETF43.6246.6932.3932.9614.3013.73
ETMEntercom Com20190225A13.7510.182.781.037.409.15
ETNEaton Corpor20190225A2.221.48-0.56-0.372.041.86
ETONEton Pharmac20190225A155.01120.3192.0193.2628.3027.04
ETREntergy Corp20190225A3.417.021.061.255.965.77
ETRNEquitrans Mi20190225A7.194.651.391.743.262.91
ETSYEtsy, Inc.20190225A6.826.371.782.274.594.10
ETTXEntasis Ther20190225A426.24146.39-4.617.98151.00138.41
EUDGWisdomTree E20190225ETF30.6024.8624.8624.860.000.00
EUDVProShares MS20190225ETF29.0575.6774.9675.670.710.00
EUFNiShares MSCI20190225ETF5.544.012.882.751.121.25
EUMProShares Tr20190225ETF5.475.260.420.844.824.39
EUMViShares Edge20190225ETF14.435.035.065.06-0.03-0.03
EURLDirexion Dai20190225ETF10.638.839.408.30-0.570.53
EURNEURONAV NV20190225A13.458.154.444.553.713.60
EURZXtrackers Eu20190225ETF159.84142.81138.14119.444.6723.37
EUSAiShares MSCI20190225ETF6.642.391.792.120.600.26
EUSCWisdomTree E20190225ETF13.6117.6419.3021.93-1.67-4.29
EVEaton Vance20190225A4.203.300.881.162.432.14
EVAEnviva Partn20190225A35.0619.5210.4812.089.047.44
EVBGEverbridge,20190225A20.1512.204.775.607.436.61
EVBNEvans Bancor20190225A300.67160.17128.54128.8731.6331.30
EVCEntravision20190225A28.9019.597.959.1511.6310.44
EVEREverQuote, I20190225A311.53102.6786.1687.6516.5115.02
EVFMEvofem Biosc20190225A245.86142.9289.12100.1353.7942.79
EVGNEVOGENE LTD.20190225A446.01445.33445.33445.330.000.00
EVHEvolent Heal20190225A14.477.853.434.124.423.73
EVIEVI Industri20190225A123.0069.4051.5151.7917.8917.61
EVKEver-Glory I20190225A582.86242.10242.10242.100.000.00
EVLOEvelo Biosci20190225A133.4159.7249.6252.8110.096.91
EVOKEvoke Pharma20190225A112.2292.8774.3174.3118.5618.56
EVOLEvolving Sys20190225A370.92124.42106.88106.8817.5417.54
EVOPEVO Payments20190225A43.5521.908.779.9213.1311.98
EVREvercore Inc20190225A10.015.17-0.471.565.643.61
EVRGEvergy, Inc.20190225A5.945.942.933.243.012.69
EVRIEveri Holdin20190225A14.0311.694.454.777.246.92
EVTCEVERTEC, INC20190225A9.974.401.291.023.103.38
EVXVanEck Vecto20190225ETF36.0821.63-3.2321.6324.850.00
EWEdwards Life20190225A6.153.491.411.852.071.64
EWAiShares MSCI20190225ETF4.673.851.081.702.772.15
EWBCEast-West Ba20190225A6.6512.923.203.739.739.20
EWCiShares MSCI20190225ETF3.592.971.301.521.671.45
EWCOInvesco Exch20190225ETF26.3813.1313.1313.130.000.00
EWDiShares MSCI20190225ETF3.373.232.182.301.050.90
EWGiShares MSCI20190225ETF3.683.171.421.701.751.46
EWGSiShares MSCI20190225ETF67.99105.91102.36102.363.553.55
EWHiShares MSCI20190225ETF3.856.004.794.881.241.15
EWIiShares MSCI20190225ETF3.733.161.231.601.961.60
EWJiShares MSCI20190225ETF1.823.612.742.840.880.79
EWKiShares MSCI20190225ETF16.877.036.316.190.710.84
EWLiShares MSCI20190225ETF2.892.300.861.091.441.22
EWMiShares MSCI20190225ETF3.246.444.564.242.132.36
EWMCInvesco S&P20190225ETF21.568.8810.738.89-1.84-0.01
EWNiShares MSCI20190225ETF3.733.881.681.702.202.18
EWOiShares MSCI20190225ETF31.5113.0511.1611.161.901.90
EWPiShares MSCI20190225ETF3.523.111.981.921.121.19
EWQiShares MSCI20190225ETF3.443.251.491.501.751.74
EWREInvesco S&P20190225ETF21.6114.6313.1613.241.471.38
EWSiShares MSCI20190225ETF4.333.421.541.831.891.60
EWSCInvesco S&P20190225ETF37.9431.9030.9831.900.920.00
EWTiShares MSCI20190225ETF2.952.531.481.651.050.88
EWUiShares MSCI20190225ETF3.0813.7513.1513.200.590.55
EWUSiShares MSCI20190225ETF63.5474.8172.2472.242.572.57
EWVProShares Tr20190225ETF77.1366.3062.0163.804.292.50
EWWiShares MSCI20190225ETF2.292.910.781.392.131.52
EWXSPDR S&P Eme20190225ETF11.1216.7416.4116.580.330.17
EWYiShares MSCI20190225ETF1.541.380.410.650.970.73
EWZiShares MSCI20190225ETF2.274.032.242.661.801.40
EWZSiShares MSCI20190225ETF68.8228.7417.9117.9810.8210.76
EXASExact Scienc20190225A12.3410.310.242.3810.067.93
EXCExelon Corpo20190225A2.102.171.051.331.120.84
EXELExelixis Inc20190225A5.206.670.051.046.625.64
EXFOEXFO INC.20190225A76.4248.4823.1416.2025.3432.28
EXIiShares Glob20190225ETF31.5115.5512.9013.582.651.97
EXKEndeavour Si20190225A39.1035.579.419.5026.1326.05
EXLSExlService H20190225A23.329.435.004.974.434.47
EXPEagle Materi20190225A9.254.052.212.581.841.47
EXPDExpeditors I20190225A3.805.67-1.44-1.217.126.88
EXPEExpedia Grou20190225A4.682.720.451.582.271.14
EXPIeXp World Ho20190225A59.2853.4434.7136.3318.7317.11
EXPOExponent Inc20190225A21.419.184.783.604.405.59
EXPRExpress, Inc20190225A19.6416.437.887.328.559.10
EXRExtra Space20190225A5.912.801.141.271.661.53
EXTNExterran Cor20190225A37.1415.688.7711.546.914.14
EXTRExtreme Netw20190225A12.338.972.562.486.416.49
EYENational Vis20190225A17.9112.265.246.627.025.64
EYEGEyegate Phar20190225A253.27294.10264.99263.7229.1130.37
EYENEyenovia, In20190225A279.69267.84173.66173.5194.1994.33
EYESSecond Sight20190225A62.3154.1232.1034.2822.0219.88
EYLDCambria Emer20190225ETF22.7623.8123.6523.650.160.16
EYPTEyePoint Pha20190225A52.7368.9822.8224.7546.1644.23
EZAiShares MSCI20190225ETF5.522.871.661.801.211.06
EZJProShares Ul20190225ETF142.31126.10126.10126.100.000.00
EZMWisdomTree U20190225ETF5.917.086.376.490.710.59
EZPWEzcorp Inc20190225A14.0019.911.491.6818.4218.23
EZUiShare MSCI20190225ETF2.612.131.401.510.730.62
FFord Motor C20190225A11.3810.026.055.863.974.14
FAARFirst Trust20190225ETF28.6721.1216.9417.414.183.71
FABFirst Trust20190225ETF27.3315.1115.1115.110.000.00
FADFirst Trust20190225ETF23.5313.2912.3512.350.940.94
FAFFirst Americ20190225A6.934.802.482.812.331.99
FALNiShares Fall20190225ETF27.5526.7626.9726.12-0.210.64
FAMIFarmmi, Inc.20190225A107.8671.3257.1656.3114.1715.01
FANFirst Trust20190225ETF12.9227.5121.1828.536.33-1.02
FANGDiamondback20190225A5.634.181.602.462.591.72
FARMFarmer Bros20190225A43.9020.343.373.3716.9716.97
FAROFaro Technol20190225A53.9226.029.498.4516.5217.56
FASDirexion Dai20190225ETF4.314.800.041.394.753.41
FASTFastenal Co20190225A3.042.910.430.432.482.48
FATFAT Brands I20190225A319.21194.18192.12192.122.062.06
FATEFate Therape20190225A26.5713.824.685.909.147.93
FAUSFirst Trust20190225ETF69.88
FAZDirexion Dai20190225ETF10.779.593.774.255.825.34
FBFacebook, In20190225A1.361.470.330.241.141.23
FBCFlagstar Ban20190225A9.374.492.202.522.291.97
FBHSFORTUNE BRAN20190225A3.863.201.551.591.651.61
FBIOFortress Bio20190225A84.7481.5828.5732.5853.0249.01
FBIZFirst Busine20190225A194.8559.4852.6248.486.8611.00
FBKFB Financial20190225A32.3913.948.028.595.925.35
FBMFoundation B20190225A38.5627.3011.7818.9715.528.33
FBMSFirst Bancsh20190225A65.4928.0923.4427.094.640.99
FBNCFirst Bancor20190225A15.5815.544.364.2111.1911.33
FBNDFidelity Tot20190225ETF5.604.193.703.740.490.45
FBPFirst BanCor20190225A9.048.995.235.313.773.68
FBSSFauquier Ban20190225A409.79192.57168.45183.2524.129.32
FBTFirst Trust20190225ETF7.146.132.453.113.683.02
FBZFirst Trust20190225ETF63.8078.1651.3251.1526.8327.01
FCFranklin Cov20190225A87.3933.0926.8229.066.274.04
FCAFirst Trust20190225ETF127.1299.9099.9099.900.000.00
FCALFirst Trust20190225ETF39.7112.6912.6912.690.000.00
FCANFirst Trust20190225ETF26.4614.0714.0714.070.000.00
FCAPFirst Capita20190225A297.28164.08176.15194.51-12.07-30.43
FCAUFIAT CHRYSLE20190225A6.685.772.052.313.733.46
FCBCFirst Commun20190225A42.5834.6914.4315.5220.2719.17
FCBPFirst Choice20190225A209.3998.7186.7783.2411.9415.47
FCCOFirst Commun20190225A547.36159.45156.92156.922.522.53
FCCY1st Constitu20190225A101.6462.5150.6758.1911.844.33
FCEFFirst Trust20190225ETF34.3723.8823.8823.880.000.00
FCELFuelCell Ene20190225A20.3724.939.7715.5715.179.36
FCFFirst Common20190225A7.697.543.614.303.933.24
FCFSFirstCash, I20190225A19.9513.663.984.829.688.84
FCGFirst Trust20190225ETF6.357.575.314.612.272.97
FCNFTI Consulti20190225A12.013.733.573.960.17-0.22
FCNCAFirst Citize20190225A33.6415.9610.169.965.895.99
FCOMFidelity MSC20190225ETF7.537.220.87-0.206.357.42
FCORFidelity Cor20190225ETF9.028.410.390.388.028.03
FCPTFour Corners20190225A11.566.242.663.063.583.18
FCTRFirst Trust20190225ETF20.617.087.087.080.000.00
FCVTFirst Trust20190225ETF14.8711.745.966.165.785.58
FCXFreeport-McM20190225A7.567.004.014.352.992.65
FDBCFidelity D &20190225A379.81197.10196.81196.810.290.29
FDDFirst Trust20190225ETF9.737.725.975.981.751.75
FDEFFirst Defian20190225A28.2011.903.843.548.068.36
FDHYFidelity Hig20190225ETF19.99110.9853.9253.6757.0657.31
FDISFidelity MSC20190225ETF4.277.632.362.745.264.88
FDIVFirst Trust20190225ETF20.5420.3820.3820.380.000.00
FDLFirst Trust20190225ETF3.513.902.343.211.560.68
FDLOFidelity Low20190225ETF10.366.155.585.500.570.65
FDMFirst Trust20190225ETF10.757.166.916.940.250.22
FDMOFidelity Mom20190225ETF14.5921.0820.3521.010.740.07
FDNFirst Trust20190225ETF2.243.070.782.172.290.90
FDNIFirst Trust20190225ETF129.93
FDPFresh Del Mo20190225A25.9816.492.592.5413.8913.95
FDRRFidelity Div20190225ETF12.299.795.927.413.872.38
FDSFactset Rese20190225A15.546.833.013.673.813.16
FDTFirst Trust20190225ETF15.287.737.637.240.100.49
FDTSFirst Trust20190225ETF111.3568.7668.7668.760.000.00
FDUSFidus Invest20190225A21.8532.348.728.8823.6123.45
FDVVFidelity Hig20190225ETF19.4116.3715.7915.860.570.51
FDXFedEx Corpor20190225A4.053.073.251.63-0.181.44
FEFirstEnergy20190225A2.587.822.013.525.824.31
FEIMFrequency El20190225A339.30456.60286.51321.95170.10134.65
FEMFirst Trust20190225ETF13.577.076.846.110.230.96
FEMBFirst Trust20190225ETF59.9246.1345.4946.070.640.05
FEMSFirst Trust20190225ETF58.6941.7938.6740.843.120.95
FENCFennec Pharm20190225A126.8780.5671.5369.849.0310.72
FENYFidelity MSC20190225ETF5.964.498.248.73-3.76-4.25
FEPFirst Trust20190225ETF7.384.543.364.221.170.32
FETFORUM ENERGY20190225A17.2223.435.1513.6218.299.84
FEULCredit Suiss20190225ETN63.6137.2037.1637.200.030.00
FEUZFirst Trust20190225ETF117.6059.0349.6849.689.359.35
FEXFirst Trust20190225ETF3.642.000.971.001.031.00
FEYEFireEye, Inc20190225A5.924.89-0.012.804.902.03
FEZSPDR EURO ST20190225ETF2.762.360.961.221.411.15
FFFuture Fuel20190225A21.0616.2510.7311.505.524.75
FFBCFirst Financ20190225A8.8719.5414.0514.425.495.12
FFBWFFBW, Inc. C20190225A175.22269.36248.27248.2721.0921.09
FFEUBarclays ETN20190225ETN59.6644.8344.6344.450.190.37
FFGFBL Financia20190225A79.7629.7423.7725.605.974.15
FFHGFormula Foli20190225ETF48.856.847.217.14-0.37-0.30
FFHLFuwei Films20190225A287.16180.07127.50145.5152.5734.56
FFICFlushing Fin20190225A33.7311.5825.6525.80-14.07-14.23
FFINFirst Financ20190225A9.653.961.221.612.752.35
FFIUUVA Unconstr20190225ETF52.88
FFIVF5 Networks20190225A7.1813.094.057.499.045.60
FFNWFirst Financ20190225A130.5471.3465.6963.235.648.11
FFRFirst Trust20190225ETF55.7143.9943.9943.990.000.00
FFSGFormulaFolio20190225ETF54.7145.0745.0745.070.000.00
FFTGFormulaFolio20190225ETF41.4417.2014.1414.143.063.06
FFTIFormulaFolio20190225ETF40.9810.8110.8110.810.000.00
FFTYInnovator IB20190225ETF5.487.212.422.304.794.90
FFWMFirst Founda20190225A17.988.930.351.548.587.39
FGFGL Holdings20190225A12.4310.884.734.486.066.30
FGBIFIRST GUARAN20190225A427.33239.74197.76197.7641.9941.99
FGDFirst Trust20190225ETF13.068.768.458.480.310.28
FGENFibroGen, In20190225A17.2417.564.6813.0912.884.47
FGMFirst Trust20190225ETF51.2732.4032.6032.60-0.21-0.21
FHBFirst Hawaii20190225A5.7918.819.018.819.8210.03
FHKFirst Trust20190225ETF83.6013.52-20.93-20.9334.4534.45
FHLCFidelity MSC20190225ETF4.0033.495.453.3828.0430.11
FHNFirst Horizo20190225A6.454.481.192.133.292.34
FIFRANKS INTER20190225A21.7216.71-1.893.8518.6012.82
FIBKFirst Inters20190225A12.596.122.342.233.783.89
FIBRiShares Edge20190225ETF19.2518.7918.9818.79-0.190.00
FICOFair Isaac C20190225A13.035.712.813.222.902.49
FIDFirst Trust20190225ETF171.8284.2684.1684.760.10-0.50
FIDIFidelity Int20190225ETF45.3343.0743.0743.070.000.00
FIDUFidelity MSC20190225ETF4.646.285.776.060.520.23
FIEEFI Enhanced20190225ETN111.9578.1377.0877.401.040.73
FIHDUBS AG FI En20190225ETN93.8449.4145.9147.563.491.85
FILLiShares MSCI20190225ETF52.4339.1326.7425.5112.3913.62
FINXGlobal X Fun20190225ETF21.5415.689.849.185.846.50
FISFidelity Nat20190225A3.161.730.811.280.930.45
FISIFinancial In20190225A45.7937.3121.5326.0915.7811.22
FISVFiserv Inc20190225A1.982.520.780.751.741.77
FITFitbit, Inc.20190225A15.0413.517.557.955.955.56
FITBFifth Third20190225A3.604.451.641.652.812.81
FIVAFidelity Int20190225ETF21.2622.052.32-1.4019.7223.45
FIVEFive Below,20190225A11.037.914.645.303.272.61
FIVNFIVE9, INC.20190225A13.869.187.20-1.061.9810.24
FIWFirst Trust20190225ETF15.1432.2031.8531.780.350.43
FIXComfort Syst20190225A14.246.022.233.203.792.82
FIXDFirst Trust20190225ETF14.036.436.116.190.320.24
FIXXHomology Med20190225A100.7534.4817.9521.4716.5313.01
FIYYBarclays ETN20190225ETN48.8437.8837.8637.720.020.16
FIZZNational Bev20190225A18.9513.782.318.2111.465.57
FJPFirst Trust20190225ETF37.6825.3224.6524.860.660.46
FKOFirst Trust20190225ETF103.6236.2236.2236.220.000.00
FKUFirst Trust20190225ETF107.0452.1452.1452.140.000.00
FLFoot Locker,20190225A3.372.723.271.41-0.551.31
FLAGFLAG-Forensi20190225ETF63.50159.44116.09157.6143.351.83
FLAUFranklin FTS20190225ETF16.275.085.085.080.000.00
FLAXFranklin FTS20190225ETF26.4939.4537.2537.252.212.21
FLBLFranklin Lib20190225ETF28.2519.3517.2419.352.120.00
FLBRFranklin FTS20190225ETF32.1516.6116.6116.610.000.00
FLCAFranklin FTS20190225ETF100.1239.9449.7046.35-9.76-6.41
FLCHFranklin FTS20190225ETF21.1310.466.437.354.033.12
FLCOFranklin Lib20190225ETF27.00
FLDMFluidigm Cor20190225A16.7415.614.393.8911.2411.73
FLDRFidelity Low20190225ETF3.3233.491.3933.4832.110.01
FLEEFranklin FTS20190225ETF15.568.718.718.710.000.00
FLEHFranklin FTS20190225ETF45.69
FLEXFlex Ltd. Or20190225A9.367.430.951.186.476.23
FLFRFranklin FTS20190225ETF18.06
FLGBFranklin FTS20190225ETF18.982.382.382.380.000.00
FLGECredit Suiss20190225ETN34.8321.7318.0119.943.721.78
FLGRFranklin FTS20190225ETF16.025.935.935.930.000.00
FLGTFulgent Gene20190225A479.15233.10214.82213.8918.2919.21
FLHKFranklin FTS20190225ETF34.3817.7219.5017.72-1.790.00
FLHYFranklin Lib20190225ETF36.4423.2623.2623.260.000.00
FLIAFranklin Lib20190225ETF36.3844.7044.7044.700.000.00
FLICFirst of Lon20190225A29.2011.743.874.977.876.77
FLINFranklin FTS20190225ETF22.5828.8528.2428.850.610.00
FLIRFlir Systems20190225A5.166.950.670.916.286.03
FLIYFranklin FTS20190225ETF18.612.682.682.680.000.00
FLJHFranklin FTS20190225ETF53.30
FLJPFranklin FTS20190225ETF14.5213.0412.9012.880.130.16
FLKRFranklin FTS20190225ETF151.0727.5326.7827.530.760.00
FLLFull House R20190225A144.28244.30133.48135.19110.82109.12
FLLAFranklin FTS20190225ETF83.22
FLLVFranklin Lib20190225ETF18.1910.2310.2310.230.000.00
FLMFirst Trust20190225ETF38.5533.1226.0926.097.027.02
FLMBFranklin Lib20190225ETF44.384.044.044.040.000.00
FLMIFranklin Lib20190225ETF48.68
FLMNFalcon Miner20190225A101.9950.6033.3239.1817.2911.43
FLMXFranklin FTS20190225ETF37.1814.3813.4414.380.940.00
FLNFirst Trust20190225ETF57.7029.2529.0928.720.160.53
FLNTFluent, Inc.20190225A45.6472.514.7517.0567.7655.45
FLOFlowers Food20190225A5.244.922.712.552.202.37
FLOTiShares Floa20190225ETF1.971.641.641.640.010.01
FLOWSPX FLOW, In20190225A32.336.351.030.965.325.39
FLQDFranklin Lib20190225ETF26.8914.0414.2814.04-0.240.00
FLQEFranklin Lib20190225ETF20.4326.9328.3326.93-1.400.00
FLQGFranklin Lib20190225ETF47.47
FLQHFranklin Lib20190225ETF17.5712.9012.8912.900.010.00
FLQLFranklin Lib20190225ETF8.045.875.655.650.220.22
FLQMFranklin Lib20190225ETF28.5742.6342.6342.630.000.00
FLQSFranklin Lib20190225ETF15.5913.187.6210.985.562.21
FLRFluor Corpor20190225A4.203.060.710.962.352.11
FLRNSPDR Bloombe20190225ETF3.411.551.651.49-0.100.05
FLRTPacific Glob20190225ETF37.4212.2612.2612.260.000.00
FLRUFranklin FTS20190225ETF46.8935.6235.6235.620.000.00
FLSFlowserve Co20190225A6.088.700.942.597.756.11
FLSAFranklin FTS20190225ETF101.5453.0963.7553.09-10.650.00
FLSWFranklin FTS20190225ETF128.590.090.090.090.000.00
FLTFleetCor Tec20190225A5.732.450.320.812.131.64
FLTBFidelity Lim20190225ETF7.586.486.076.070.410.41
FLTRVanEck Vecto20190225ETF9.595.742.132.193.603.55
FLTWFranklin FTS20190225ETF48.694.204.204.200.000.00
FLWS1-800-FLOWER20190225A17.5615.652.274.0513.3811.63
FLXNFlexion Ther20190225A30.0926.478.8410.8217.6315.65
FLXSFlexsteel In20190225A90.9833.6210.5510.4423.0723.18
FLZAFranklin FTS20190225ETF21.9417.8323.1723.17-5.34-5.34
FMiShares MSCI20190225ETF13.4712.415.7412.246.670.17
FMAOFarmers & Me20190225A234.6846.6842.9244.343.762.34
FMATFidelity MSC20190225ETF6.244.883.433.171.461.72
FMBFirst Trust20190225ETF6.892.082.042.050.040.03
FMBHFirst Mid Ba20190225A148.0055.3939.6641.9115.7313.49
FMBIFirst Midwes20190225A9.4141.2111.8511.9529.3629.26
FMCFMC Corporat20190225A6.324.312.342.371.971.94
FMCIForum Merger20190225A34.14
FMFFirst Trust20190225ETF56.9155.9455.9455.940.000.00
FMHIFirst Trust20190225ETF42.2714.0414.0414.040.000.00
FMKFirst Trust20190225ETF32.2420.4720.4720.470.000.00
FMNBFarmers Nati20190225A72.9138.1927.2627.9710.9310.22
FNFabrinet20190225A10.746.47-1.96-2.038.438.51
FNBF.N.B. Corp20190225A8.387.682.343.555.344.13
FNCBFNCB Bancorp20190225A100.37114.5168.7168.6945.8045.83
FNCLFidelity MSC20190225ETF3.376.001.795.534.210.47
FNDFloor & Deco20190225A10.206.820.871.875.944.95
FNDASchwab Funda20190225ETF5.533.872.812.791.061.09
FNDBSchwab Funda20190225ETF13.708.276.675.981.602.29
FNDCSchwab Funda20190225ETF16.949.466.906.552.562.91
FNDESchwab Funda20190225ETF5.026.155.665.860.490.29
FNDFSchwab Funda20190225ETF5.164.664.554.850.11-0.20
FNDXSchwab Funda20190225ETF4.744.693.964.270.730.42
FNFFidelity Nat20190225A3.634.712.922.601.782.11
FNGDMicroSectors20190225ETN22.4813.6212.0811.161.542.46
FNGUMicroSectors20190225ETN14.5011.387.628.123.763.26
FNHCFedNat Holdi20190225A37.0519.9117.3217.222.592.69
FNIFirst Trust20190225ETF11.2412.3014.0212.63-1.72-0.34
FNJNFinjan Holdi20190225A56.3772.3723.1527.4449.2244.93
FNKFirst Trust20190225ETF47.0734.2830.4234.153.870.13
FNKOFunko, Inc.20190225A15.3110.934.587.866.353.07
FNLCFirst Bancor20190225A163.2859.7348.4851.9811.257.75
FNVFranco-Nevad20190225A4.772.871.021.191.851.69
FNWBFirst Northw20190225A73.4955.0010.0019.1845.0035.82
FNXFirst Trust20190225ETF8.304.524.164.170.360.35
FNYFirst Trust20190225ETF27.3534.2626.2031.438.052.83
FOCSFocus Financ20190225A57.9924.364.159.2120.2115.15
FOEFerro Corpor20190225A12.6718.8513.7814.055.074.80
FOLDAmicus Thera20190225A8.7614.845.386.389.518.55
FONRFonar Corpor20190225A91.6174.1454.7455.0319.3919.11
FORForestar Gro20190225A55.0026.1416.9316.189.219.96
FORDForward Indu20190225A185.45187.46136.13138.6051.3248.86
FORKFuling Globa20190225A252.58129.88107.46110.2922.4219.59
FORMFormFactor I20190225A10.599.814.091.605.728.21
FORRForrester Re20190225A60.1835.8214.3317.7221.4918.10
FOSLFossil Group20190225A9.308.780.110.958.677.82
FOXFox Corporat20190225A2.001.990.480.621.521.38
FOXAFox Corporat20190225A1.993.141.281.591.881.56
FOXFFox Factory20190225A24.3110.726.546.894.183.83
FPAFirst Trust20190225ETF171.5530.9730.8530.850.120.12
FPACFar Point Ac20190225A31.5162.9260.7160.712.212.21
FPAYFlexShopper,20190225A204.41183.63178.61177.235.026.40
FPEFirst Trust20190225ETF5.374.423.984.230.440.19
FPEIFirst Trust20190225ETF17.853.963.963.960.000.00
FPHFive Point H20190225A33.3417.2817.5518.54-0.27-1.26
FPIFarmland Par20190225A28.9121.225.755.4315.4915.81
FPRXFive Prime T20190225A35.1244.1011.0211.9633.0732.14
FPXFirst Trust20190225ETF4.043.182.803.230.38-0.05
FPXEFirst Trust20190225ETF20.46
FPXIFirst Trust20190225ETF129.4448.5748.5348.530.040.04
FQALFidelity Qua20190225ETF12.168.6410.0610.25-1.42-1.61
FRFirst Indust20190225A4.393.021.020.822.002.20
FRAKVanEck Vecto20190225ETF38.4265.8765.8265.760.050.11
FRANFrancesca''s20190225A85.6759.526.8512.8852.6846.65
FRBAFirst Bank20190225A28.763.743.373.170.370.57
FRBKRepublic Fir20190225A50.3967.4025.4925.3541.9142.06
FRCFirst Republ20190225A5.382.081.621.490.450.59
FRDFriedman Ind20190225A153.70281.13149.36163.78131.77117.34
FRELFidelity MSC20190225ETF5.8910.292.543.427.756.87
FRGIFiesta Resta20190225A43.1842.5314.4516.9528.0825.57
FRIFirst Trust20190225ETF6.027.697.527.480.170.21
FRLGLarge Cap Gr20190225ETN47.5321.493.103.0417.7418.45
FRMEFirst Mercha20190225A12.385.633.333.992.702.70
FROFrontline Lt20190225A17.1315.9411.7911.914.154.03
FRPHFRP Holdings20190225A268.56129.0788.0595.1241.0233.95
FRPTFreshpet, In20190225A23.3832.704.475.4528.2327.25
FRTFederal Real20190225A7.593.461.501.531.971.94
FRTAForterra, In20190225A89.8665.5927.6525.3537.9440.23
FSBFranklin Fin20190225A32.5414.148.169.155.984.99
FSBCFSB Bancorp,20190225A296.75157.65129.75133.0827.9024.57
FSBWFS Bancorp,20190225A97.4575.2669.6869.685.585.58
FSCTForeScout Te20190225A21.4319.194.996.1614.2013.03
FSFGFirst Saving20190225A413.02206.11209.79207.59-3.68-1.48
FSIFlexible Sol20190225A387.18252.73176.42212.1276.3040.61
FSKFS KKR Capit20190225A15.6012.278.088.264.173.99
FSLRFirst Solar,20190225A5.295.650.411.355.244.30
FSMFORTUNA Silv20190225A25.7218.3810.2810.848.107.54
FSMBFirst Trust20190225ETF39.1017.1617.1617.160.000.00
FSPFranklin Str20190225A18.9111.6911.8212.50-0.13-0.83
FSSFederal Sign20190225A12.126.666.732.90-0.073.76
FSTAFidelity MSC20190225ETF3.834.893.833.071.061.82
FSTRFoster (Lb)20190225A101.7889.8419.6920.0770.1569.77
FSVFirstService20190225A23.8211.962.232.179.739.79
FSZFirst Trust20190225ETF33.989.279.459.62-0.18-0.35
FTAFirst Trust20190225ETF3.172.101.111.200.990.90
FTACFinTech Acqu20190225A39.6631.0836.7636.76-5.68-5.68
FTAGFirst Trust20190225ETF34.7845.3747.5247.52-2.15-2.15
FTAIFortress Tra20190225A21.079.174.676.004.503.20
FTCFirst Trust20190225ETF4.082.933.062.53-0.130.40
FTCHFarfetch Lim20190225A19.9415.0515.0216.270.07-1.14
FTCSFirst Trust20190225ETF2.872.471.561.680.900.79
FTDRfrontdoor, i20190225A37.9411.87-2.52-0.9014.4012.78
FTECFidelity MSC20190225ETF2.563.382.231.741.151.64
FTEKFuel Tech, I20190225A215.82347.1124.7328.80322.38318.32
FTFTFuture FinTe20190225A374.19313.57216.63271.2396.9442.34
FTGCFirst Trust20190225ETF13.251.841.931.94-0.09-0.10
FTHIFirst Trust20190225ETF28.0720.9120.8620.860.060.06
FTITechnipFMC p20190225A4.373.850.500.693.353.16
FTKFlotek Indus20190225A31.9138.3016.9920.4921.4317.91
FTLBFirst Trust20190225ETF28.2319.7019.7019.700.000.00
FTLSFirst Trust20190225ETF8.525.164.944.970.230.19
FTNTFortinet, In20190225A4.804.580.700.733.883.85
FTRFrontier Com20190225A40.3835.388.298.6527.0926.73
FTRIFirst Trust20190225ETF68.9221.0221.0221.020.000.00
FTSFortis Inc.20190225A2.992.700.881.371.821.33
FTSDFranklin Lib20190225ETF14.4012.7712.6712.740.100.03
FTSIFTS Internat20190225A48.7422.0310.5811.0011.4411.03
FTSLFirst Trust20190225ETF2.872.111.101.211.010.90
FTSMFirst Trust20190225ETF1.671.791.661.660.130.12
FTVFortive Corp20190225A4.494.462.292.402.172.05
FTXDFirst Trust20190225ETF25.9512.4011.0011.001.401.40
FTXGFirst Trust20190225ETF65.0454.9454.9454.940.000.00
FTXHFirst Trust20190225ETF69.80212.00400.89212.00-188.890.00
FTXLFirst Trust20190225ETF55.9428.8427.1527.511.691.32
FTXNFirst Trust20190225ETF60.7326.1926.5426.54-0.35-0.35
FTXOFirst Trust20190225ETF5.274.511.632.332.882.18
FTXRFirst Trust20190225ETF13.0714.7414.7414.740.000.00
FUDE-TRACS UBS20190225ETN136.66
FUEAB Svensk Ek20190225ETN2456.14
FULH.B. Fuller20190225A11.694.532.813.061.731.47
FULTFulton Finan20190225A5.976.212.312.473.903.74
FUMBFirst Trust20190225ETF30.3012.1612.1612.160.000.00
FUNCedar Fair,20190225A26.6910.7810.8210.73-0.040.05
FUNCFirst United20190225A144.9945.6133.2832.7612.3312.84
FUNDSprott Focus20190225A50.0930.9019.0023.7311.917.17
FUSBFirst US Ban20190225A191.05115.67125.45125.95-9.78-10.28
FUTProShares Ma20190225ETF17.676.386.386.380.000.00
FUTYFidelity MSC20190225ETF3.933.011.411.721.611.29
FUVArcimoto, In20190225A252.14219.66174.81182.2644.8537.40
FVFirst Trust20190225ETF7.176.835.895.810.941.02
FVALFidelity Val20190225ETF8.3812.798.1510.904.641.89
FVCFirst Trust20190225ETF15.449.159.209.54-0.04-0.39
FVCBFVCBankcorp,20190225A991.831136.901136.901136.900.000.00
FVDFirst Trust20190225ETF3.225.662.482.503.183.15
FVEFive Star Se20190225A96.0885.3836.5736.3848.8149.00
FVLFirst TrustV20190225ETF25.627.137.197.19-0.05-0.05
FWDBAdvisorShare20190225ETF54.024.564.564.560.000.00
FWONALiberty Medi20190225A22.6614.326.996.997.337.33
FWONKLiberty Medi20190225A12.0016.316.024.2710.3212.04
FWRDForward Air20190225A12.545.580.891.734.693.85
FXDFirst Trust20190225ETF7.433.802.512.881.290.92
FXGFirst Trust20190225ETF5.043.841.282.232.561.61
FXHFirst Trust20190225ETF4.893.462.182.221.281.24
FXIiShares Chin20190225ETF2.221.910.981.060.930.85
FXLFirst Trust20190225ETF3.182.901.052.411.850.49
FXNFirst Trust20190225ETF8.476.514.094.532.421.98
FXOFirst Trust20190225ETF4.305.70-0.134.105.831.59
FXPProShares Ul20190225ETF3.733.401.031.272.382.13
FXRFirst Trust20190225ETF4.563.051.902.321.150.73
FXUFirst Trust20190225ETF4.567.98-0.120.198.107.79
FXZFirst Trust20190225ETF5.844.895.794.74-0.900.16
FYCFirst Trust20190225ETF11.348.467.198.441.260.02
FYLDCambria Fore20190225ETF28.2719.590.490.8719.1118.73
FYTFirst Trust20190225ETF48.1725.7423.9925.401.750.34
FYXFirst Trust20190225ETF9.829.185.817.343.371.85
GGENPACT LIMI20190225A4.663.55-0.220.743.782.81
GAACambria Glob20190225ETF28.8316.8616.2016.200.660.66
GABCGerman Ameri20190225A24.7618.7012.2412.636.466.07
GAIAGaia, Inc. C20190225A52.1823.65-7.24-4.4630.8828.11
GAINGladstone In20190225A14.1711.025.836.095.194.93
GALSPDR SSgA Gl20190225ETF39.8724.3024.2124.170.090.13
GALTGalectin The20190225A38.2535.5618.1122.8617.4512.70
GAMRETFMG Video20190225ETF20.4543.3253.3151.53-9.99-8.21
GARSGarrison Cap20190225A55.0376.6744.8562.2531.8214.42
GASSStealthGas,20190225A70.2846.3420.9719.2125.3727.13
GATXGATX Corpora20190225A17.257.633.093.314.544.31
GAZiPath Series20190225ETN135.72229.09229.09229.090.000.00
GBCIGlacier Banc20190225A15.4031.543.4912.7128.0518.84
GBDCGolub Capita20190225A12.9011.405.045.046.366.37
GBFiShares Gove20190225ETF16.016.226.226.220.000.00
GBILGoldman Sach20190225ETF1.281.561.481.510.080.05
GBLGAMCO Invest20190225A114.8628.9113.8813.6115.0315.30
GBLIGlobal Indem20190225A466.51149.3495.71108.1153.6341.23
GBRNew Concept20190225A121.3676.6456.0368.6620.617.98
GBTGlobal Blood20190225A19.1614.806.215.848.598.97
GBXThe Greenbri20190225A20.479.535.805.843.733.69
GCAPGain Capital20190225A27.5418.948.028.4910.9110.45
GCBCGreene Count20190225A247.36165.21152.39151.9212.8113.28
GCEClaymore/Rob20190225ETN1551.65
GCIGannett Co.,20190225A9.927.732.294.135.393.60
GCOGenesco Inc.20190225A18.687.343.122.824.224.51
GCOWPacer Global20190225ETF46.9918.0218.0218.020.000.00
GCPGCP Applied20190225A11.554.931.832.163.102.78
GDGeneral Dyna20190225A5.103.282.741.820.541.46
GDDYGoDaddy Inc20190225A6.304.052.702.671.361.39
GDENGolden Enter20190225A34.9623.98-5.620.4129.6023.57
GDMAGadsden Dyna20190225ETF16.0811.2810.9110.910.370.37
GDOTGreen Dot Co20190225A10.766.493.243.853.252.64
GDPGoodrich Pet20190225A167.4392.9796.7796.39-3.79-3.41
GDVDPrincipal Ac20190225ETF23.6340.7440.7440.740.000.00
GDXVanEck Vecto20190225ETF4.363.650.901.472.752.18
GDXJVanEck Vecto20190225ETF2.982.660.350.492.312.16
GEGeneral Elec20190225A9.0435.8229.5832.236.273.64
GECGreat Elm Ca20190225A359.93594.00434.02437.88159.99156.12
GECCGreat Elm Ca20190225A28.1532.368.7413.3323.6219.03
GEFGreif, Inc.20190225A15.3021.310.151.0521.1720.29
GEFBGreif, Inc.20190225A92.7349.9647.3549.242.620.72
GELGenesis Ener20190225A9.976.943.453.733.493.22
GEMGoldman Sach20190225ETF12.6910.805.966.054.844.75
GENGenesis Heal20190225A75.2486.7449.5965.0637.1621.68
GENCGencor Indus20190225A229.29123.88125.27125.27-1.39-1.39
GENYPrincipal Mi20190225ETF63.8958.0660.0459.10-1.98-1.04
GEOThe GEO Grou20190225A11.676.393.913.522.482.88
GEOSGeospace Tec20190225A73.8127.2617.5817.219.6710.05
GERNGeron Corp20190225A66.6158.4624.1327.5734.3030.86
GESGuess?, Inc.20190225A13.326.702.693.054.013.65
GEVOGevo, Inc.20190225A94.0179.1056.3158.4722.7820.63
GFEDGuaranty Fed20190225A293.61156.53156.53156.530.000.00
GFFGriffon Corp20190225A17.589.563.154.266.425.30
GFNGeneral Fina20190225A66.5536.8122.7525.4514.0711.36
GGGGraco Inc20190225A5.002.62-0.090.782.721.85
GHGuardant Hea20190225A27.6429.056.634.3822.4224.67
GHLGreenhill &20190225A24.0010.063.434.596.635.47
GHMGraham Corpo20190225A186.06120.25100.69100.8919.5619.36
GHYBGoldman Sach20190225ETF19.227.9019.5619.57-11.66-11.67
GHYGiShares US &20190225ETF15.7123.1329.1029.65-5.97-6.52
GIBCGI Inc.20190225A4.803.10-3.04-1.496.144.59
GIFIGulf Island20190225A104.0545.7226.8429.8818.8815.85
GIGBGoldman Sach20190225ETF14.088.248.248.240.000.00
GIGMGigaMedia Lt20190225A273.94206.94204.80206.942.140.00
GIISPDR S&P Glo20190225ETF16.8411.2010.9510.950.250.25
GIIIG-Iii Appare20190225A20.148.457.066.311.392.13
GILGildan Activ20190225A4.313.801.021.422.782.38
GILDGilead Scien20190225A1.712.29-0.210.512.501.77
GILTGilat Satell20190225A51.3766.9051.7539.6515.1427.25
GISGeneral Mill20190225A2.431.950.180.651.761.30
GKOSGlaukos Corp20190225A20.868.304.474.693.833.61
GLADGladstone Ca20190225A22.7115.947.088.468.867.48
GLBSGlobus Marit20190225A127.45301.76220.87220.8780.8980.89
GLBYWisdomTree Y20190225ETF54.28
GLBZGlen Burnie20190225A271.1541.7041.7041.700.000.00
GLDDGreat Lakes20190225A18.7814.730.712.3514.0212.37
GLDICredit Suiss20190225ETF49.1435.4921.1821.3614.3214.13
GLGTD Holdings,20190225A196.27240.12120.27158.82119.5381.18
GLIBAGCI Liberty,20190225A9.895.942.233.223.712.72
GLMDGalmed Pharm20190225A62.7588.2030.3633.3857.8454.82
GLNGGolar LNG Lt20190225A10.839.392.973.266.426.13
GLOBGLOBANT S.A.20190225A21.6614.246.878.357.375.89
GLOGGASLOG LTD20190225A12.488.593.824.824.773.77
GLOPGASLOG PARTN20190225A19.0310.715.035.525.685.19
GLPGlobal Partn20190225A29.4114.8910.6310.974.273.92
GLPIGaming and L20190225A4.923.491.421.752.071.74
GLREGreenlight C20190225A23.7025.225.356.5919.8818.64
GLTGlatfelter20190225A23.2417.774.194.6313.5813.16
GLUUGlu Mobile I20190225A11.969.663.863.725.805.93
GLWCorning Inco20190225A2.943.844.833.40-0.990.44
GLYCGlycoMimetic20190225A36.4027.499.4210.3218.0717.16
GMGeneral Moto20190225A2.512.242.030.810.211.43
GMDAGamida Cell20190225A271.67358.5959.3559.35299.24299.24
GMEGameStop Cor20190225A8.807.352.802.874.554.47
GMEDGLOBUS MEDIC20190225A11.365.400.770.644.644.77
GMFSPDR S&P Eme20190225ETF27.9525.8216.3817.299.448.53
GMLPGolar LNG Pa20190225A19.6928.7220.2920.558.438.17
GMOGeneral Moly20190225A118.12279.44171.01166.34108.43113.10
GMOMCambria Glob20190225ETF29.5419.17-5.18-5.1824.3524.35
GMREGlobal Medic20190225A23.9717.167.109.6610.077.50
GMSGMS Inc.20190225A17.307.282.433.194.854.09
GNAFMicroSectors20190225ETN31.5437.2837.2837.280.000.00
GNCGNC Holdings20190225A34.1427.4113.9616.4813.1810.66
GNCAGenocea Bios20190225A225.19193.27150.89150.2642.3843.01
GNEGENIE ENERGY20190225A35.8521.277.98-2.3513.2923.62
GNKGENCO SHIPPI20190225A37.0724.6611.4212.3913.2412.31
GNLGlobal Net L20190225A6.304.823.033.121.801.69
GNMAiShares GNMA20190225ETF12.109.869.469.580.400.29
GNMKGenMark Diag20190225A23.78249.54225.34242.3224.207.22
GNPXGenprex, Inc20190225A370.68259.00201.79254.9157.204.08
GNRSPDR S&P Glo20190225ETF10.586.764.274.302.502.46
GNRCGENERAC HOLD20190225A11.634.412.082.342.332.06
GNTXGentex Corp20190225A5.025.095.22-2.33-0.126.82
GNTYGuaranty Ban20190225A86.4747.5842.9540.994.636.59
GNUSGenius Brand20190225A222.27136.25117.08122.3619.1713.89
GNWGenworth Fin20190225A25.4222.386.419.8115.9012.55
GOATVanEck Vecto20190225ETF20.1410.639.8910.630.740.00
GOAUUS Global GO20190225ETF57.0016.7815.4015.581.381.20
GOEXGlobal X Gol20190225ETF79.1184.3771.7775.1212.619.26
GOGLGolden Ocean20190225A20.4120.757.459.2713.3111.48
GOGOGogo Inc.20190225A24.2523.037.228.2015.8114.83
GOLDBarrick Gold20190225A7.826.451.082.205.354.25
GOLFAcushnet Hol20190225A21.199.645.025.114.624.53
GOODGladstone Co20190225A20.9913.5411.8711.551.671.98
GOOGAlphabet Inc20190225A4.963.502.472.321.041.19
GOOGLAlphabet Inc20190225A4.993.151.981.561.161.59
GOOSCanada Goose20190225A5.745.162.953.202.211.97
GOROGold Resourc20190225A20.3825.2510.4710.8414.7814.41
GOSSGossamer Bio20190225A109.0841.7215.5324.9526.2016.77
GOVTiShares U.S.20190225ETF4.033.453.343.370.110.07
GPAQGordon Point20190225A41.06
GPCGenuine Part20190225A4.182.510.870.931.641.58
GPIGroup 1 Auto20190225A20.619.444.114.275.335.18
GPKGraphic Pack20190225A8.496.192.913.403.292.79
GPLGreat Panthe20190225A40.3932.3718.3620.0414.0112.33
GPMTGranite Poin20190225A5.4111.529.8510.081.711.48
GPNGlobal Payme20190225A5.052.261.331.320.930.93
GPORGulfport Ene20190225A12.6515.021.076.2513.958.77
GPREGreen Plains20190225A9.6038.744.795.0733.9533.67
GPRKGEOPARK LIMI20190225A19.177.404.835.902.571.50
GPROGoPro, Inc.20190225A15.8511.704.295.457.396.23
GPSThe Gap, Inc20190225A4.033.822.232.121.591.70
GPXGP Strategie20190225A69.2227.9211.3511.5216.5716.40
GQREFlexShares G20190225ETF9.391.701.421.420.270.27
GRAW.R. Grace &20190225A8.464.072.072.442.001.64
GRAFGraf Industr20190225A38.9810.429.289.811.140.61
GRBKGreen Brick20190225A94.1557.1050.6549.436.457.67
GRCThe Gorman-R20190225A53.1523.987.767.8016.2216.18
GREKGlobal X MSC20190225ETF13.8813.6711.4810.582.203.09
GRESIQ ARB Globa20190225ETF16.4165.5166.7866.71-1.27-1.20
GRIDFirst Trust20190225ETF40.8123.239.8317.2913.395.94
GRIFGriffin Indu20190225A808.81326.77326.77326.770.000.00
GRMNGarmin Ltd20190225A3.784.311.871.092.443.21
GRNBVanEck Vecto20190225ETF42.1340.2240.4240.42-0.19-0.19
GRNQGreenpro Cap20190225A1709.63802.88802.88802.880.000.00
GROWUS Global In20190225A272.00163.61106.93107.0456.6856.57
GRPNGroupon, Inc20190225A29.7325.201.021.7424.1823.46
GRTSGritstone On20190225A159.3676.4157.4655.9118.9520.50
GRUAB Svensk Ek20190225ETN38.8428.5433.2233.22-4.68-4.68
GRUBGRUBHUB INC.20190225A8.294.342.082.012.262.32
GSGoldman Sach20190225A2.782.080.921.311.160.77
GSATGlobalstar,20190225A53.2836.0930.2731.975.834.12
GSBGlobalSCAPE,20190225A59.1252.8033.6734.1419.1318.66
GSBCGreat Southe20190225A64.3828.8314.6819.5714.159.26
GSCGS Connect S20190225ETN211.57242.66253.13242.94-10.47-0.28
GSEUGoldman Sach20190225ETF70.4023.2423.2423.240.000.00
GSEWGoldman Sach20190225ETF16.769.829.989.16-0.160.66
GSHDGoosehead In20190225A143.6371.6739.0444.8432.6326.83
GSIEGoldman Sach20190225ETF8.987.806.717.881.09-0.08
GSITGSI Technolo20190225A36.46546.1599.40102.25446.75443.90
GSJYGoldman Sach20190225ETF36.1236.2429.1029.307.136.94
GSKYGreenSky, In20190225A13.819.994.545.995.454.00
GSLGlobal Ship20190225A183.05108.5719.6119.6188.9688.96
GSLCGoldman Sach20190225ETF3.362.041.361.520.680.52
GSMFerroglobe P20190225A46.9329.9614.4615.3615.5014.60
GSPBarclays Ban20190225ETN16.118.348.348.340.000.00
GSSGolden Star20190225A39.4731.227.5414.8223.6716.39
GSSCGS ActiveBet20190225ETF22.3114.3814.2514.110.130.27
GSUMGridsum Hold20190225A86.0069.0629.6831.9239.3837.15
GSVGold Standar20190225A100.1377.2634.7339.1642.5338.10
GSYInvesco Ultr20190225ETF1.991.681.471.640.210.04
GTGoodyear Tir20190225A5.264.14-0.23-0.104.364.24
GTEGran Tierra20190225A43.7540.4029.2229.4210.7010.98
GTESGates Indust20190225A15.316.881.452.145.434.74
GTHXG1 Therapeut20190225A46.7223.348.4410.1614.9013.18
GTIMGood Times R20190225A389.78257.23229.64248.8427.598.39
GTIPGoldman Sach20190225ETF6.836.846.896.85-0.05-0.01
GTLSChart Indust20190225A23.6317.255.616.8711.6510.38
GTNGray Televis20190225A8.526.153.973.722.182.43
GTNAGray Televis20190225A470.74
GTOInvesco Tota20190225ETF37.7533.1535.1535.15-2.00-2.00
GTSTriple-S Man20190225A30.9318.3516.6718.281.690.07
GTTGTT Communic20190225A24.8516.3310.7010.405.645.93
GTXGarrett Moti20190225A17.0010.216.107.324.112.89
GTYGetty Realty20190225A29.1413.462.334.3811.139.08
GTYHGTY Technolo20190225A108.5431.6318.2018.8413.4412.79
GUDBSage ESG Int20190225ETF37.220.00
GULFWisdomTree20190225ETF98.0260.7754.2454.246.536.53
GUNRFlexShares G20190225ETF3.424.684.913.77-0.220.92
GUREGulf Resourc20190225A179.98189.1527.8355.83161.32133.31
GURUGlobal X Gur20190225ETF23.3319.1917.2417.491.951.70
GUSHDirexion Dai20190225ETF9.859.836.396.693.443.14
GVGoldfield Co20190225A81.8261.7353.5243.558.2218.18
GVAGranite Cons20190225A15.645.581.362.054.223.53
GVALCambria Glob20190225ETF23.2920.0813.0012.637.087.45
GVIiShares Inte20190225ETF4.208.748.668.670.080.08
GVIPGoldman Sach20190225ETF24.2520.2420.4521.56-0.20-1.32
GVPGSE Systems,20190225A168.60146.73-37.0262.52183.7484.21
GWBGreat Wester20190225A7.838.6520.148.96-11.49-0.31
GWGHGWG Holdings20190225A507.38203.93203.09203.090.840.84
GWREGUIDEWIRE SO20190225A9.873.581.792.251.791.33
GWRSGlobal Water20190225A83.42228.56-125.28-134.81353.84363.36
GWWW.W. Grainge20190225A9.293.741.792.021.951.73
GWXSPDR S&P Int20190225ETF13.6311.327.557.563.773.76
GXCSPDR S&P Chi20190225ETF9.066.894.385.302.511.59
GXFGlobal X FTS20190225ETF97.5264.3464.3464.340.000.00
GXGGlobal X MSC20190225ETF33.0832.5027.9129.294.593.20
GYLDArrow Dow Jo20190225ETF67.28141.64135.35138.346.283.29
GYROGyrodyne, LL20190225A197.9080.9763.0970.7517.8810.23
HHyatt Hotels20190225A7.853.001.070.811.932.18
HAHawaiian Hol20190225A8.715.131.611.823.523.31
HACKETFMG Prime20190225ETF8.6313.328.429.114.914.21
HAEHaemonetics20190225A12.293.381.630.891.752.49
HAFCHanmi Financ20190225A16.7821.179.126.5612.0414.60
HAINHain Celesti20190225A7.477.662.872.944.794.72
HALHalliburton20190225A3.193.040.891.492.161.55
HALLHallmark Fin20190225A129.8051.6842.1642.509.529.17
HALOHalozyme The20190225A12.9011.770.670.9511.1010.83
HAPVanEck Vecto20190225ETF24.858.448.358.570.09-0.14
HARPHarpoon Ther20190225A281.80148.67124.37127.5224.3021.16
HASHasbro, Inc.20190225A6.007.181.181.396.005.79
HASIHANNON ARMST20190225A11.276.882.173.434.703.44
HAUZXtrackers In20190225ETF320.38164.22-198.76-198.76362.98362.98
HAWXiShares Curr20190225ETF15.0014.8714.8514.870.020.00
HAYNHaynes Inter20190225A62.8721.808.857.5212.9514.28
HBANHuntington B20190225A6.916.701.322.015.394.70
HBBHamilton Bea20190225A63.0134.5430.1130.604.433.94
HBCPHome Bancorp20190225A77.7930.9410.8020.6120.1410.33
HBIHanesbrands,20190225A5.345.205.184.210.030.99
HBIOHarvard Bios20190225A73.3342.3827.5729.2514.8113.14
HBMHudbay Miner20190225A14.8214.086.217.077.867.01
HBMDHoward Banco20190225A177.96101.1597.4397.933.723.22
HBNCHorizon Banc20190225A27.3812.924.785.358.147.57
HBPHuttig Build20190225A263.49119.6971.8185.0047.8834.69
HCAHCA Healthca20190225A4.692.484.684.81-2.20-2.33
HCAPHarvest Capi20190225A77.6385.4229.2129.1356.2156.29
HCCWarrior Met20190225A15.7510.772.734.648.046.14
HCCHHL Acquisiti20190225A88.42
HCCIHeritage-Cry20190225A35.4710.8018.004.38-7.206.41
HCFTHunt Compani20190225A37.0234.4721.7922.3412.6812.13
HCHCHC2 Holdings20190225A40.5224.9911.7418.7913.256.21
HCIHCI Group, I20190225A67.4326.5412.0113.1314.5213.40
HCKTHackett Grou20190225A28.5317.478.7810.448.697.03
HCSGHealthcare S20190225A13.016.173.671.702.514.47
HDHome Depot,20190225A1.672.020.820.801.211.23
HDAWXtrackers MS20190225ETF50.6615.0015.0015.000.000.00
HDEFXtrackers MS20190225ETF17.223.213.163.180.050.04
HDGProShares He20190225ETF60.4452.1552.1552.150.000.00
HDGEAdvisorShare20190225ETF19.8421.3320.3120.381.020.94
HDMVFirst Trust20190225ETF32.6913.6814.0414.00-0.36-0.33
HDSHD Supply Ho20190225A4.073.22-0.76-0.513.983.74
HDSNHudson Techn20190225A146.49133.1059.4457.3573.6675.75
HDViShares Core20190225ETF1.182.760.251.002.501.76
HEHawaiian Ele20190225A5.043.932.142.561.781.37
HEARTurtle Beach20190225A29.5918.168.828.749.359.43
HEBTHebron Techn20190225A432.11169.40170.17170.17-0.77-0.77
HECOStrategy Sha20190225ETF21.4013.1213.6813.54-0.56-0.42
HEDJWisdomTree E20190225ETF1.631.070.610.740.460.33
HEEMiShares Curr20190225ETF16.798.868.258.220.610.64
HEESH&E Equipmen20190225A19.708.21-2.75-1.1210.969.33
HEFAiShares Curr20190225ETF3.522.852.352.660.500.19
HEIHEICO Corpor20190225A10.874.132.202.751.931.38
HEIAHEICO CORP C20190225A15.097.905.865.932.041.97
HELEHelen Of Tro20190225A15.927.29-8.28-9.4315.5716.72
HEPHolly Energy20190225A20.3110.612.334.658.285.97
HESHess Corpora20190225A3.792.741.101.801.640.94
HESMHess Midstre20190225A38.3811.896.257.095.644.80
HEWCiShares Curr20190225ETF37.9218.8612.3412.346.526.52
HEWGiShares Curr20190225ETF3.992.781.681.251.091.53
HEWIiShares Curr20190225ETF26.5043.7943.7943.790.000.00
HEWJiShares Curr20190225ETF3.232.871.802.201.070.67
HEWLiShares Curr20190225ETF10.883.893.893.890.000.00
HEWPiShares Curr20190225ETF48.1019.2819.2819.280.000.00
HEWUiShares Curr20190225ETF22.7523.7325.8923.73-2.160.00
HEWWiShares Curr20190225ETF130.94135.16135.16135.160.000.00
HEWYiShares Curr20190225ETF106.0429.5629.5629.560.000.00
HEXOHEXO Corp.20190225A19.7022.0713.6414.098.427.98
HEZUiShares Curr20190225ETF3.493.192.772.830.420.37
HFBLHome Federal20190225A284.2432.7632.7632.760.000.00
HFCHOLLYFRONTIE20190225A4.922.400.831.111.581.30
HFFGHF Foods Gro20190225A216.51118.68143.74118.68-25.060.00
HFWAHeritage Fin20190225A16.939.335.065.694.273.64
HFXIIQ 50 Percen20190225ETF28.1624.0217.1417.896.876.13
HFXJIQ 50 Percen20190225ETF40.3329.2092.6392.63-63.42-63.42
HGSHChina HGS Re20190225A461.69338.48257.63285.7080.8452.77
HGVHilton Grand20190225A8.695.542.873.232.672.31
HHCThe Howard H20190225A12.594.131.772.192.361.94
HHSHarte-Hanks,20190225A122.36104.4113.6013.5190.8090.90
HIHillenbrand,20190225A12.704.511.291.553.222.96
HIBBHibbett Spor20190225A15.4832.084.735.1327.3526.95
HIFSHingham Inst20190225A157.13121.63119.05119.302.572.33
HIGThe Hartford20190225A2.282.170.750.721.421.45
HIHOHighway Hold20190225A143.40124.09107.45108.7216.6415.37
HIIHuntington I20190225A10.524.922.052.522.872.39
HILHill Interna20190225A84.4047.1119.6623.1627.4523.95
HIPSGraniteShare20190225ETF33.8722.2722.2722.270.000.00
HIWHighwoods Pr20190225A7.112.890.900.512.002.38
HJLIHancock Jaff20190225A347.20250.64236.08233.4714.5617.17
HJPXiShares Curr20190225ETF34.6035.8435.8435.840.000.00
HLHecla Mining20190225A38.0133.1212.2114.9320.9118.13
HLFHerbalife Nu20190225A7.083.391.271.572.131.82
HLIHoulihan Lok20190225A14.885.721.841.623.884.10
HLITHarmonic Inc20190225A27.5617.8010.3012.167.505.64
HLNEHamilton Lan20190225A34.5435.0620.4522.5014.6112.56
HLTHilton World20190225A3.162.050.460.751.591.30
HLXHelix Energy20190225A13.7910.514.505.546.044.97
HMGHMG / Courtl20190225A449.07472.67390.30348.1882.37124.48
HMHCHoughton Mif20190225A16.867.310.390.646.926.67
HMLPHOEGH LNG PA20190225A21.2415.867.688.398.187.47
HMNHorace Mann20190225A18.924.772.173.102.601.66
HMNFHMN Financia20190225A938.24240.88240.88240.880.000.00
HMOPHartford Mun20190225ETF71.990.200.200.200.000.00
HMSTHomeStreet,20190225A20.448.812.863.255.955.56
HMSYHMS Holdings20190225A12.268.570.761.967.806.60
HMTVHemisphere M20190225A52.7039.4034.7238.244.681.16
HNDLStrategy Sha20190225ETF4.643.102.262.260.840.84
HNGRHanger Inc.20190225A28.5112.945.867.487.095.46
HNIHNI Corporat20190225A16.258.144.013.124.135.02
HNNAHennessy Adv20190225A74.3648.9538.6538.8510.3010.10
HNRGHallador Ene20190225A62.0624.2321.2221.833.012.40
HOFTHooker Furni20190225A61.4039.0517.5219.2621.5319.79
HOGHarley-David20190225A3.832.931.471.741.461.19
HOLDAdvisorShare20190225ETF6.926.696.696.680.000.00
HOLIHollsys Auto20190225A19.3920.693.725.1516.9715.55
HOLXHologic Inc20190225A3.3614.5614.6412.63-0.061.94
HOMBHome BancSha20190225A6.4014.181.612.0512.5712.13
HOMEAt Home Grou20190225A10.376.961.492.765.464.19
HONHoneywell In20190225A1.471.431.201.060.230.37
HONEHarborOne Ba20190225A35.3620.6514.4014.486.246.16
HOPEHope Bancorp20190225A7.3939.395.8714.3533.5125.04
HOTHHoth Therape20190225A433.43340.43213.26261.00127.1779.42
HOVHovnanian En20190225A29.9831.6511.0226.0320.635.62
HPHelmerich &20190225A5.762.650.850.401.802.24
HPEHewlett Pack20190225A6.014.560.720.973.843.58
HPPHudson Pacif20190225A7.844.321.501.052.833.27
HPQHP Inc.20190225A4.203.731.711.562.012.17
HPRHighPoint Re20190225A36.8426.168.0511.4718.1014.68
HQYHealthEquity20190225A13.968.632.205.216.433.42
HRHealthcare R20190225A7.104.621.151.963.472.66
HRBH&R Block, I20190225A4.277.184.104.753.082.47
HRCHILL-ROM HOL20190225A8.643.900.300.963.612.94
HRIHerc Holding20190225A23.5911.575.366.936.224.64
HRLHormel Foods20190225A2.653.840.372.573.471.27
HROWHarrow Healt20190225A70.0653.5325.4731.0628.0622.47
HRTGHERITAGE INS20190225A21.929.645.607.314.042.33
HRTXHeron Therap20190225A17.6213.9012.3011.221.622.71
HRZNHorizon Tech20190225A25.1327.1515.5215.4111.6311.74
HSCHarsco Corpo20190225A15.597.324.034.853.292.47
HSCZiShares Curr20190225ETF11.575.335.415.41-0.08-0.08
HSDTHelius Medic20190225A132.2263.2641.6440.1121.6223.15
HSICHenry Schein20190225A4.249.531.242.298.297.24
HSIIHeidrick & S20190225A44.3328.4213.0114.9815.4113.44
HSKAHeska Corp20190225A60.6430.2418.1519.6012.0810.63
HSONHudson Globa20190225A273.43278.95237.49251.9641.4626.99
HSPXGlobal X S&P20190225ETF33.3248.7820.1619.8228.6228.96
HSTHost Hotels20190225A5.124.922.402.762.522.16
HSTMHealthStream20190225A22.3910.884.163.456.727.43
HSYThe Hershey20190225A3.562.391.030.911.361.47
HTHersha Hospi20190225A14.555.362.572.772.792.60
HTAHEALTHCARE T20190225A3.783.181.311.661.871.52
HTABHartford Sch20190225ETF197.43
HTBIHomeTrust Ba20190225A38.7918.746.798.6211.9510.12
HTBKHeritage Com20190225A18.0834.126.776.9727.3527.15
HTBXHeat Biologi20190225A94.3979.6457.5663.5622.1516.15
HTGCHercules Cap20190225A7.735.583.674.051.911.53
HTGMHTG Molecula20190225A66.97135.7350.7451.1084.9984.63
HTHHILLTOP HOLD20190225A10.196.924.032.382.894.55
HTLDHeartland Ex20190225A9.267.122.242.244.884.88
HTLFHeartland Fi20190225A24.3111.755.585.926.175.83
HTRBHartford Tot20190225ETF26.7917.74-53.32-53.3271.0671.06
HTUSHull Tactica20190225ETF32.9322.4922.2922.090.200.40
HTZHertz Global20190225A7.295.140.851.094.304.05
HUBBHubbell Inco20190225A13.476.111.551.924.564.18
HUBGHUB Group In20190225A17.058.581.402.957.185.63
HUBSHUBSPOT, INC20190225A11.316.113.193.612.922.51
HUDHudson Ltd.20190225A20.8111.286.736.794.564.49
HUMHumana Inc.20190225A5.432.020.650.841.371.18
HUNHuntsman Cor20190225A4.223.592.792.540.801.05
HURCHurco Cos In20190225A128.6362.2851.7354.7610.557.53
HURNHuron Consul20190225A30.4418.427.2611.1911.157.23
HUSAHouston Amer20190225A179.14232.1790.8069.66141.37162.51
HUSEStrategy Sha20190225ETF19.6213.8313.5713.730.260.10
HUSVFirst Trust20190225ETF7.486.546.316.330.240.22
HVBCHV Bancorp,20190225A520.18160.53160.53160.530.000.00
HVTHaverty Furn20190225A20.407.80-1.78-0.459.598.26
HVTAHaverty Furn20190225A135.48
HWBKHawthorn Ban20190225A253.23196.78165.98175.2830.8021.50
HWCHancock Whit20190225A11.706.043.143.542.902.50
HWCCHouston Wire20190225A106.59174.7067.7682.00106.9392.70
HWKNHawkins Inc20190225A81.6145.379.4121.4535.9623.92
HXLHexcel Corpo20190225A8.267.584.995.182.592.40
HYHYSTER-YALE20190225A63.4632.2729.8130.422.461.85
HYACHaymaker Acq20190225A18.058.865.475.633.393.23
HYDVanEck Vecto20190225ETF2.222.081.211.220.870.86
HYDBiShares Edge20190225ETF15.8611.2611.2611.260.000.00
HYDWXtrackers Lo20190225ETF11.98
HYEMVanEck Vecto20190225ETF23.1726.4424.1421.512.314.93
HYGiShares iBox20190225ETF1.171.601.241.280.370.33
HYGHiShares Inte20190225ETF4.582.462.552.69-0.09-0.23
HYGVFlexShares H20190225ETF12.7212.5713.1312.57-0.560.00
HYHGProShares Hi20190225ETF32.0315.7915.2715.270.510.51
HYIHXtrackers Hi20190225ETF93.3353.3951.3951.392.002.00
HYLBXtrackers US20190225ETF2.312.292.102.110.190.18
HYLDHigh Yield E20190225ETF21.1013.068.378.954.694.11
HYLSFirst Trust20190225ETF5.423.642.873.370.760.26
HYLVIQ S&P High20190225ETF13.7415.5313.2513.252.292.29
HYMBSPDR Nuveen20190225ETF5.858.475.846.412.632.06
HYNDWisdomTree T20190225ETF60.3644.1524.5924.5919.5619.56
HYREHyreCar Inc.20190225A66.9271.2852.7446.9818.5324.30
HYSPIMCO 0-5 Ye20190225ETF3.091.921.701.740.220.18
HYUPXtrackers Hi20190225ETF13.7913.1014.3913.10-1.290.00
HYXEiShares iBox20190225ETF19.0219.9719.9719.970.000.00
HYXUiShares Glob20190225ETF13.9717.3314.14-10.563.1827.89
HYZDWisdomTree T20190225ETF11.339.947.307.352.642.59
HZNHorizon Glob20190225A81.1148.533.668.7244.8739.81
HZNPHorizon Ther20190225A7.337.814.995.632.822.18
HZOMarineMax, I20190225A19.099.984.144.865.845.12
IINTELSAT S.20190225A9.295.860.731.695.134.18
IACIAC/InterAct20190225A13.898.624.015.364.623.26
IAGIAMGold Corp20190225A27.4222.627.287.0915.3215.46
IAGGiShares Core20190225ETF3.655.124.894.920.230.20
IAIiShares U.S.20190225ETF6.178.587.925.040.663.54
IAKiShares U.S.20190225ETF8.745.673.963.841.711.83
IARTIntegra Life20190225A11.7711.013.929.187.091.83
IATiShares U.S.20190225ETF3.623.191.191.752.001.44
IAUFiShares Gold20190225ETF3.3716.838.938.937.907.90
IBBiShares Nasd20190225ETF2.411.901.060.950.840.95
IBCEiShares iBon20190225ETF30.3811.6511.6511.650.000.00
IBCPIndependent20190225A18.4114.475.025.329.459.16
IBDInspire Corp20190225ETF83.9766.3462.1162.114.234.23
IBDDiShares iBon20190225ETF36.5718.2112.3518.215.850.00
IBDLiShares iBon20190225ETF4.904.934.784.700.150.23
IBDMiShares iBon20190225ETF4.262.501.911.920.590.59
IBDNiShares iBon20190225ETF4.782.874.184.18-1.31-1.31
IBDOiShares iBon20190225ETF7.274.534.344.350.200.18
IBDPiShares iBon20190225ETF6.043.933.653.670.270.26
IBDQiShares iBon20190225ETF9.946.616.696.61-0.080.01
IBDRiShares iBon20190225ETF13.408.547.637.700.900.83
IBDSiShares iBon20190225ETF17.049.879.399.670.480.20
IBDTiShares iBon20190225ETF23.009.8610.6710.95-0.81-1.09
IBIOiBio, Inc.20190225A278.68173.95127.05138.4346.9035.51
IBKCIBERIABANK C20190225A11.714.352.423.081.931.27
IBKRInteractive20190225A12.4910.934.444.546.496.39
IBMInternationa20190225A1.300.940.360.310.580.63
IBMIiShares iBon20190225ETF5.843.693.473.400.220.29
IBMJiShares iBon20190225ETF9.578.427.627.620.800.80
IBMKiShares iBon20190225ETF10.236.866.866.860.000.00
IBMLiShares iBon20190225ETF14.816.244.374.371.871.87
IBMMiShares iBon20190225ETF12.0112.4910.2710.842.221.65
IBMNiShares iBon20190225ETF14.5514.0813.9613.960.130.13
IBNDSPDR Bloombe20190225ETF23.6926.0022.8122.813.193.19
IBOCInternationa20190225A14.9610.500.8211.589.68-1.08
IBPINSTALLED BU20190225A28.3412.214.074.968.147.25
IBTXIndependent20190225A13.9113.414.084.169.329.25
IBUYAmplify Onli20190225ETF12.4914.405.686.078.728.33
ICADIcad Inc20190225A87.86100.63-0.1221.98100.7578.65
ICBKCounty Banco20190225A249.32105.2881.18100.3724.104.91
ICCCImmucell Cor20190225A234.35198.83190.01198.838.820.00
ICCHICC Holdings20190225A410.78214.21-113.83-113.83328.05328.05
ICDIndependence20190225A66.3323.736.509.9017.2313.83
ICEIntercontine20190225A1.751.430.410.491.020.94
ICFiShares Cohe20190225ETF3.652.150.950.861.201.29
ICFIICF Internat20190225A32.4312.605.526.917.065.70
ICHRIchor Holdin20190225A16.2437.3311.7113.5425.6223.80
ICLIsrael Chemi20190225A20.9917.509.8210.697.686.81
ICLNiShares Glob20190225ETF19.3118.4817.6417.680.850.81
ICLRIcon Plc20190225A24.6710.065.896.054.163.99
ICOLiShares MSCI20190225ETF38.0628.0727.6526.680.421.38
ICONIconix Brand20190225A119.23176.50172.31172.434.194.07
ICOWPacer Develo20190225ETF25.2112.4715.8712.47-3.390.00
ICPTIntercept Ph20190225A20.3212.182.834.799.357.39
ICSHiShares Liqu20190225ETF1.991.721.591.610.130.11
ICUIICU Medical20190225A25.8013.617.9310.035.673.58
ICVTiShares Conv20190225ETF10.7614.2213.8813.930.340.30
IDAIDACORP, Inc20190225A9.553.732.693.031.030.70
IDCCInterDigital20190225A9.094.720.300.754.423.97
IDEViShares Core20190225ETF10.343.623.352.940.270.67
IDEXIdeanomics,20190225A103.80114.2897.34102.4016.9411.88
IDHDInvesco S&P20190225ETF93.70384.31384.31384.310.000.00
IDHQInvesco S&P20190225ETF94.94101.461.9455.9199.5345.55
IDLBInvesco FTSE20190225ETF73.8144.0144.0144.010.000.00
IDLVInvesco S&P20190225ETF15.3011.719.5110.852.200.86
IDMOInvesco S&P20190225ETF81.25
IDNIntellicheck20190225A213.10102.5844.2245.2958.3657.28
IDOGALPS Interna20190225ETF25.6431.9229.2632.962.66-1.04
IDRAIdera Pharma20190225A100.1381.8740.7146.0341.1635.84
IDTIDT Corporat20190225A39.5520.451.893.0918.5717.37
IDUiShares U.S.20190225ETF3.883.591.140.122.453.47
IDViShares Inte20190225ETF3.223.272.522.550.750.72
IDXVanEck Vecto20190225ETF31.5620.9627.6432.94-6.68-11.97
IDXGInterpace Bi20190225A143.61140.15170.95171.25-30.81-31.11
IDXXIdexx Labora20190225A9.299.631.832.047.807.59
IEAInfrastructu20190225A91.97112.5055.9654.9156.5457.59
IECIEC Electron20190225A35.8132.4726.8727.305.605.17
IECSiShares Evol20190225ETF24.7720.4220.4220.420.000.00
IEDIiShares Evol20190225ETF31.146.362.716.363.660.00
IEFiShares 7-1020190225ETF0.961.471.541.57-0.06-0.10
IEFAiShares Core20190225ETF1.661.750.981.280.770.47
IEHSiShares Evol20190225ETF20.657.277.277.270.000.00
IEIiShares 3-720190225ETF0.830.460.350.320.110.14
IEIHiShares Evol20190225ETF23.7219.1712.8319.176.340.00
IEMEiShares Evol20190225ETF29.5524.2719.9122.014.372.27
IEMGiShares Core20190225ETF1.911.750.550.791.200.95
IEOiShares U.S.20190225ETF5.032.791.311.601.481.19
IEPIcahn Enterp20190225A40.1533.0728.2929.344.783.73
IESCIES Holdings20190225A125.1463.5659.4059.124.164.44
IETCiShares Evol20190225ETF27.6145.8044.7544.751.051.05
IEURiShares Core20190225ETF2.259.338.958.940.380.40
IEUSiShares MSCI20190225ETF28.3211.2511.2511.850.00-0.60
IEViShares Euro20190225ETF2.342.331.611.880.710.45
IEXIDEX Corpora20190225A10.734.281.551.932.732.34
IEZiShares U.S.20190225ETF8.685.621.782.953.842.67
IFEUiShares Euro20190225ETF11.734.48-1.39-1.395.875.87
IFFInternationa20190225A4.282.620.550.742.081.89
IFGLiShares Inte20190225ETF15.808.917.407.411.511.50
IFMKiFresh Inc.20190225A229.13191.90141.10144.1650.7947.74
IFRAiShares U.S.20190225ETF18.7937.3213.056.5524.2730.77
IFRXInflaRx N.V.20190225A206.9791.5923.1233.6668.4657.93
IFVFirst Trust20190225ETF32.5819.3919.4918.71-0.100.68
IGPrincipal In20190225ETF33.3425.4425.4425.