To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20180226A6.995.712.352.773.352.93
ETF_AvgVW ETF Avg20180226ETF2.1614.0313.1113.180.940.88
ETN_AvgVW ETN Avg20180226ETN12.608.604.524.754.073.85
AAgilent Tech20180226A2.611.410.240.571.170.84
AAAlcoa Corpor20180226A4.722.710.300.722.411.98
AADRAdvisorShare20180226ETF12.426.014.334.601.681.41
AALAmerican Air20180226A2.402.430.010.382.422.05
AAMCAltisource A20180226A435.74268.63268.63268.630.000.00
AAMEAtlantic Ame20180226A148.15325.05110.38110.38214.68214.68
AANAaron's, Inc20180226A10.533.840.731.383.112.45
AAOIApplied Opto20180226A14.3710.054.444.805.615.25
AAONAaon Inc20180226A33.5269.1246.6749.1422.4619.99
AAPADVANCE AUTO20180226A10.776.080.791.885.294.20
AAPLApple Inc.20180226A0.751.311.341.15-0.030.15
AATAMERICAN ASS20180226A13.0516.5513.6614.392.892.16
AAUAlmaden Mine20180226A35.8157.867.2411.4650.6246.41
AAWWAtlas Air Wo20180226A20.7614.248.036.396.217.86
AAXJiShares MSCI20180226ETF1.481.580.560.701.020.88
AAXNAxon Enterpr20180226A9.294.800.80-0.174.004.96
ABAllianceBern20180226A27.2718.18-0.137.3418.3110.83
ABBVABBVIE INC.20180226A4.633.403.372.940.030.46
ABCAmerisourceB20180226A9.945.191.101.414.103.78
ABCBAmeris Banco20180226A21.3419.8111.9112.817.907.01
ABEOAbeona Thera20180226A47.6030.4714.2215.6516.2514.84
ABGAsbury Autom20180226A18.328.743.353.525.395.22
ABIOARCA biophar20180226A911.48745.07468.19601.31276.88143.77
ABMABM Industri20180226A13.765.942.763.233.172.70
ABMDAbiomed Inc20180226A14.527.471.561.185.916.28
ABRArbor Realty20180226A12.069.766.716.873.042.88
ABTAbbott Labor20180226A1.761.670.260.111.411.56
ABTXAllegiance B20180226A48.3982.8532.3837.7850.4745.08
ABUSArbutus Biop20180226A122.8284.9928.5530.7456.4454.25
ACAssociated C20180226A64.4733.6023.4323.8410.169.76
ACADAcadia Pharm20180226A11.0410.931.822.569.118.37
ACBIAtlantic Cap20180226A54.2048.6941.5540.177.148.52
ACCAmerican Cam20180226A8.345.680.483.205.202.49
ACCOAcco Brands20180226A43.3824.999.239.4415.7515.55
ACERAcer Therape20180226A243.02447.45409.12409.5938.3337.86
ACGLArch Capital20180226A9.524.240.280.763.953.48
ACHCAcadia Healt20180226A10.505.73-0.070.485.795.24
ACHVAchieve Life20180226A116.4996.1787.5794.048.602.13
ACIAAcacia Commu20180226A19.2116.763.035.1813.7311.58
ACIUAC Immune SA20180226A235.91198.87157.79165.9841.0832.89
ACIWACI Worldwid20180226A9.9929.5312.3912.1917.1417.34
ACLSAxcelis Tech20180226A26.0333.364.998.6628.3724.70
ACMAecom20180226A5.474.121.281.532.842.59
ACMRACM Research20180226A126.6984.440.011.0284.4383.42
ACNAccenture PL20180226A4.032.610.530.792.081.82
ACNBACNB Corp20180226A164.80142.29131.09135.9711.206.33
ACORAcorda Thera20180226A27.6118.052.393.0815.6514.97
ACREAres Commerc20180226A16.7010.612.513.188.097.42
ACRSAclaris Ther20180226A31.7928.988.679.2220.3119.76
ACRXAcelRx Pharm20180226A276.16168.8687.18127.0881.6841.78
ACSIAmerican Cus20180226ETF16.7245.3442.7092.762.64-47.42
ACSTAcasti Pharm20180226A167.71104.0043.2644.3560.8359.74
ACTAdvisorShare20180226ETF40.0022.7313.6112.269.1210.47
ACTGAcacia Resea20180226A142.5048.6650.0550.05-1.39-1.39
ACUAcme United20180226A448.99203.11199.28203.113.840.00
ACWFiShares Edge20180226ETF29.596.116.075.980.040.13
ACWIiShares MSCI20180226ETF1.361.410.500.540.910.88
ACWViShares Edge20180226ETF9.873.553.563.450.000.10
ACWXiShares MSCI20180226ETF4.422.451.701.770.750.69
ACYAeroCentury20180226A388.73403.62374.79404.0028.82-0.39
ADBEAdobe Inc.20180226A5.013.581.351.462.232.12
ADCAgree Realty20180226A14.987.923.694.564.233.36
ADESAdvanced Emi20180226A46.8932.9617.2515.3515.7117.61
ADIAnalog Devic20180226A3.754.801.361.573.453.24
ADMArcher Danie20180226A2.902.681.031.151.641.53
ADMAADMA Biologi20180226A115.0573.2666.3467.056.926.21
ADMPAdamis Pharm20180226A170.51124.8580.6389.7644.2235.09
ADMSAdamas Pharm20180226A16.6811.403.866.197.545.21
ADNTAdient plc O20180226A9.754.031.852.102.181.93
ADPAutomatic Da20180226A3.955.571.491.474.084.10
ADREInvesco BLDR20180226ETF40.0520.6618.6320.242.030.42
ADROAduro Biotec20180226A80.9367.9820.4423.1347.5444.85
ADSAlliance Dat20180226A11.635.592.502.733.092.86
ADSKAutodesk Inc20180226A7.014.911.742.073.172.84
ADSWAdvanced Dis20180226A15.557.37-0.352.567.734.82
ADTADT Inc.20180226A9.387.933.435.414.502.52
ADTNAdtran Inc20180226A33.5725.0514.4213.9610.6311.09
ADUSAddus HomeCa20180226A108.0755.7140.1245.1215.5910.59
ADVMAdverum Biot20180226A77.9058.9917.6224.1341.3734.86
ADXSAdvaxis, Inc20180226A53.4853.5914.1316.0039.5130.89
AEAdams Resour20180226A423.50207.4642.95112.30164.5095.15
AEEAmeren Corpo20180226A4.494.452.162.432.282.02
AEGNAegion Corp20180226A24.8722.649.049.8613.6012.78
AEHRAehr Test Sy20180226A81.2459.9913.3315.8946.6744.10
AEISAdvanced Ene20180226A16.5439.6810.8610.5728.8129.10
AELAmerican Equ20180226A11.675.746.015.57-0.270.17
AEMAgnico Eagle20180226A4.122.910.810.732.102.18
AEMDAETHLON MEDI20180226A160.47117.6496.84105.1720.8012.47
AEOAmerican Eag20180226A5.274.600.980.883.613.71
AEPAmerican Ele20180226A2.431.610.07-0.111.531.72
AERAercap Holdi20180226A3.511.95-0.310.202.261.75
AERIAerie Pharma20180226A29.7423.754.807.2118.9516.72
AESAES Corporat20180226A9.6310.045.135.204.914.84
AEYADDvantage T20180226A148.49124.08101.09101.0922.9922.99
AEZSAeterna Zent20180226A99.7661.0453.8748.837.1712.21
AFCAllied Capit20180226A15.786.936.936.930.000.00
AFGAmerican Fin20180226A11.735.881.552.494.333.40
AFHAtlas Financ20180226A77.3643.4826.9628.7916.5214.69
AFIArmstrong Fl20180226A26.0413.614.965.798.657.82
AFKVanEck Vecto20180226ETF106.87133.31124.17121.299.1412.02
AFLAflac Inc.20180226A3.122.07-0.030.482.091.58
AFMDAffimed N.V.20180226A239.51185.64118.07150.7367.5734.91
AFTYPacer CSOP F20180226ETF22.7248.4557.5257.53-9.06-9.08
AGFIRST MAJEST20180226A18.0014.858.296.206.558.64
AGCOAGCO Corpora20180226A10.206.844.855.081.981.76
AGENAgenus Inc.20180226A19.5221.157.789.8013.4011.40
AGFSAgroFresh So20180226A45.9140.7856.3754.90-15.59-14.12
AGGiShares Core20180226ETF0.940.730.530.640.190.09
AGGPIQ Enhanced20180226ETF9.8512.9111.0811.081.831.83
AGGYWisdomTree Y20180226ETF5.844.975.604.98-0.62-0.01
AGIAlamos Gold20180226A19.3417.776.157.5311.6210.23
AGIOAgios Pharma20180226A31.4920.004.295.2315.7214.77
AGLEAeglea BioTh20180226A92.7745.9630.3430.6015.6215.36
AGMFederal Agri20180226A80.9226.5419.6521.116.895.43
AGMAFederal Agri20180226A202.49116.11117.73117.73-1.62-1.62
AGNAllergan plc20180226A5.343.751.251.832.511.92
AGNCAGNC Investm20180226A5.335.55-0.291.075.844.48
AGNDWisdomTree T20180226ETF51.2421.1322.9221.13-1.790.00
AGOAssured Guar20180226A6.653.560.630.962.932.60
AGRAvangrid, In20180226A8.296.681.662.115.024.57
AGROADECOAGRO S.20180226A13.4010.463.905.186.565.28
AGRXAgile Therap20180226A109.45114.3036.5835.3077.7279.01
AGSPlayAGS, Inc20180226A67.3225.1218.4819.226.655.91
AGTiShares MSCI20180226ETF26.8018.8018.7718.740.030.05
AGTCApplied Gene20180226A136.34102.6477.5182.4525.1320.19
AGXArgan, Inc20180226A26.9913.945.367.948.586.00
AGYSAgilysys, In20180226A83.2138.59-59.39-57.4297.9996.01
AGZiShares Agen20180226ETF5.484.254.324.32-0.06-0.07
AGZDWisdomTree T20180226ETF13.4410.6210.7010.64-0.07-0.02
AHCA.H. Belo Co20180226A117.4484.9257.4656.1627.4628.76
AHHArmada Hoffl20180226A9.1213.654.925.608.738.05
AHPIAllied Healt20180226A210.61130.6999.35108.2831.3322.41
AHTAshford Hosp20180226A18.1515.098.048.207.046.89
AIArlington As20180226A9.269.324.084.205.245.12
AIAiShares Asia20180226ETF10.909.746.957.732.792.02
AIEQAI Powered E20180226ETF16.769.807.447.892.361.91
AIGAmerican Int20180226A1.902.371.331.421.040.95
AIMCAltra Indust20180226A32.0117.759.325.408.4312.35
AIMTAimmune Ther20180226A22.339.940.513.079.436.87
AINAlbany Inter20180226A28.377.142.703.134.444.01
AINVApollo Inves20180226A18.6117.938.999.168.938.76
AIRAAR Corp.20180226A22.008.955.995.552.963.40
AIRGAirgain, Inc20180226A78.3954.3360.4757.90-6.14-3.56
AIRIAir Industri20180226A163.16135.89135.36135.860.530.03
AIRRFirst Trust20180226ETF20.9414.9112.0412.132.872.78
AITApplied Indu20180226A17.127.041.541.655.515.40
AIVApartment In20180226A6.393.520.991.492.532.03
AIZAssurant, In20180226A10.424.950.741.174.213.78
AJGArthur J. Ga20180226A4.262.660.890.831.771.83
AJRDAerojet Rock20180226A12.537.754.515.223.252.53
AJXGreat Ajax C20180226A34.3423.9918.1618.275.835.72
AKAMAkamai Techn20180226A4.365.020.830.844.194.18
AKBAAkebia Thera20180226A29.9618.380.962.9517.4315.44
AKCAAkcea Therap20180226A122.9656.9631.1330.6225.8326.34
AKERAkers Biosci20180226A42.5747.9624.9734.9623.0813.03
AKGAsanko Gold20180226A34.6045.9444.0443.521.902.43
AKRAcadia Realt20180226A6.184.150.680.943.483.22
AKRXAkorn, Inc.20180226A6.303.360.881.712.481.65
AKTSAKOUSTIS TEC20180226A49.4485.2822.7223.3462.5661.94
ALAir Lease Co20180226A6.834.200.771.383.432.83
ALBAlbemarle Co20180226A7.525.162.633.622.531.54
ALBOAlbireo Phar20180226A125.6855.3438.2042.1517.1413.20
ALCOAlico Inc20180226A291.07158.85142.86146.1915.9912.66
ALDXAldeyra Ther20180226A89.1252.4837.9734.7514.5017.73
ALEALLETE, Inc.20180226A13.4218.223.885.0214.3413.20
ALEXAlexander &20180226A16.386.19-0.351.536.544.66
ALFAAlphaClone A20180226ETF16.3664.0964.4064.09-0.310.00
ALGAlamo Group,20180226A84.7322.6821.3322.301.350.38
ALGNAlign Techno20180226A13.077.092.863.224.233.87
ALGTAllegiant Tr20180226A45.5620.518.649.8511.8610.66
ALIMAlimera Scie20180226A164.69184.10179.63179.634.484.48
ALJJALJ Regional20180226A220.18231.43206.91214.0324.5117.40
ALKAlaska Air G20180226A4.412.690.560.842.121.84
ALKSAlkermes Inc20180226A17.3113.913.260.7410.6513.17
ALLThe Allstate20180226A3.762.180.460.611.731.57
ALLEAllegion Pub20180226A7.913.181.771.651.411.53
ALLTAllot Ltd. O20180226A59.6770.5634.5634.2636.0036.30
ALLYAlly Financi20180226A3.753.711.351.502.362.20
ALNAAllena Pharm20180226A127.4877.0054.8558.8222.1518.18
ALNYAlnylam Phar20180226A18.138.232.913.915.324.32
ALOAlio Gold In20180226A54.9735.15-6.84-7.2741.9942.42
ALOTAstroNova, I20180226A169.5872.2953.2454.7019.0517.58
ALPNAlpine Immun20180226A156.44134.99114.97114.2020.0220.79
ALRMAlarm.com Ho20180226A12.7610.152.664.807.495.35
ALRNAileron Ther20180226A231.26152.5668.9568.9883.6183.58
ALSKAlaska Commu20180226A84.1684.2018.1754.1166.0430.09
ALSNALLISON TRAN20180226A5.212.900.801.182.111.72
ALTAltimmune, I20180226A120.94108.6940.2151.0668.4857.64
ALTRAltair Engin20180226A36.8118.288.1014.7410.183.54
ALTSProShares Mo20180226ETF40.0353.7825.5753.7828.210.00
ALTYGlobal X Sup20180226ETF29.3842.1139.8741.312.240.80
ALVAutoliv, Inc20180226A8.884.170.700.973.473.20
ALXAlexander's20180226A74.7143.8232.1234.9611.258.05
ALXNAlexion Phar20180226A11.587.713.443.674.284.04
AMAntero Midst20180226A13.015.883.673.702.212.19
AMAGAMAG Pharmac20180226A29.4523.238.345.8014.8917.43
AMATApplied Mate20180226A1.791.900.310.141.591.76
AMBAAmbarella, I20180226A11.137.160.411.106.756.06
AMBCAmbac Financ20180226A23.8818.486.011.3312.4717.15
AMCAMC ENTERTAI20180226A34.2025.934.946.5220.9919.39
AMCAiShares Russ20180226ETF21.3018.6814.6714.674.014.01
AMCXAMC Networks20180226A10.4210.480.911.409.579.12
AMDAdvanced Mic20180226A8.1925.7921.1121.604.694.23
AMEAmetek, Inc.20180226A4.292.130.780.791.351.34
AMEDAmedisys Inc20180226A28.1013.073.1612.379.910.70
AMEHApollo Medic20180226A229.11251.66186.23190.9965.4360.68
AMGAffiliated M20180226A12.605.960.110.725.855.24
AMGNAmgen Inc20180226A4.352.791.271.551.531.24
AMHAMERICAN HOM20180226A5.725.012.372.622.642.38
AMJJP Morgan Al20180226ETN4.324.151.542.142.612.01
AMKRAmkor Techno20180226A10.9434.182.652.8531.5331.34
AMLPAlerian MLP20180226ETF9.788.035.475.802.572.23
AMNAMN Healthca20180226A17.686.500.821.125.685.38
AMNBAmerican Nat20180226A74.8940.5630.5731.7310.008.83
AMOTAllied Motio20180226A164.5291.0357.8561.3233.1929.71
AMPAmeriprise F20180226A7.503.661.732.031.931.63
AMPEAmpio Pharma20180226A69.8850.5136.7139.9313.8110.58
AMPHAmphastar Ph20180226A21.3515.277.177.478.107.80
AMRBAmerican Riv20180226A109.6142.6242.7041.38-0.081.23
AMRCAmeresco, In20180226A96.3861.2045.1543.1416.0518.06
AMRHAmeri Holdin20180226A294.98208.23168.64181.0339.5927.20
AMRKA-Mark Preci20180226A81.6565.5946.2354.7119.3610.88
AMRSAmyris Inc.20180226A34.6025.209.2711.3215.9313.88
AMSAmerican Sha20180226A194.23137.96137.96137.960.000.00
AMSCAmerican Sup20180226A61.5433.8618.0619.3615.8014.50
AMSFAMERISAFE, I20180226A46.8419.9711.8413.918.136.06
AMSWAAmerican Sof20180226A43.2556.7518.8026.2537.9530.51
AMTAmerican Tow20180226A4.323.400.680.972.722.44
AMTDTD Ameritrad20180226A2.883.351.071.482.281.87
AMTXAemetis, Inc20180226A217.87229.79179.56192.3450.2337.45
AMUETRACS Aleri20180226ETN13.316.485.565.750.920.74
AMUBETRACS Aleri20180226ETN301.19452.94452.94452.940.000.00
AMWDAmerican Woo20180226A34.7314.608.359.336.255.27
AMZAInfraCap MLP20180226ETF12.8811.185.776.245.414.94
AMZNAmazon.Com I20180226A3.352.841.431.621.421.22
ANAutoNation,20180226A9.684.451.811.522.642.93
ANABAnaptysBio,20180226A69.4937.8818.1622.9219.7214.96
ANATAmerican Nat20180226A93.6439.9522.5822.4317.3717.52
ANDAAndina Acqui20180226A179.0675.5848.2450.9727.3524.62
ANDEAndersons In20180226A25.6620.890.043.7120.8417.17
ANETArista Netwo20180226A11.746.103.013.723.102.39
ANFAbercrombie20180226A5.806.511.882.084.634.44
ANGIANGI Homeser20180226A20.2616.1410.5211.145.625.01
ANGLVanEck Vecto20180226ETF7.8412.0010.608.131.403.87
ANGOAngioDynamic20180226A19.3158.7626.6635.1932.1023.57
ANHAnworth Mort20180226A21.2416.318.207.848.118.46
ANIKAnika Therap20180226A42.6222.204.718.2117.4913.99
ANIPANI Pharmace20180226A81.1135.8522.5624.1813.2911.67
ANSSAnsys Inc20180226A11.649.26-0.024.859.274.41
ANTMANTHEM, INC.20180226A7.873.290.711.002.592.30
ANYSphere 3D Co20180226A59.0651.6643.1938.858.4612.81
AOAiShares Core20180226ETF12.116.166.245.86-0.080.29
AOBCAmerican Out20180226A11.1712.32-0.721.7813.0510.55
AOKiShares Core20180226ETF14.418.118.038.030.070.08
AOMiShares Core20180226ETF14.4710.757.137.083.623.67
AONAon plc Clas20180226A5.292.610.640.801.961.81
AORiShares Core20180226ETF9.579.353.423.275.936.08
AOSA.O. Smith C20180226A6.813.040.741.032.302.01
AOSLAlpha and Om20180226A35.5419.22-1.402.2520.6316.97
APAmpco-Pittsb20180226A117.0371.0347.2949.1023.7521.93
APAApache Corpo20180226A3.882.95-0.120.103.062.85
APAMARTISAN PART20180226A20.0411.075.646.265.434.80
APDAir Products20180226A6.983.241.071.232.172.01
APDNApplied DNA20180226A187.75281.02295.29294.77-14.28-13.76
APEIAmerican Pub20180226A52.0831.8014.2817.3017.5214.51
APENApollo Endos20180226A166.86157.8487.2088.4570.6469.40
APHAmphenol Cor20180226A4.562.850.690.342.162.50
APLEApple Hospit20180226A6.125.002.542.252.462.75
APLSApellis Phar20180226A154.3787.0043.6159.2643.3827.74
APOApollo Globa20180226A8.464.741.141.533.603.22
APOGApogee Enter20180226A17.9317.705.616.1412.0911.55
APPFAppFolio, In20180226A42.5624.9317.0417.837.897.10
APPNAppian Corpo20180226A29.9762.8128.3831.0434.4331.77
APPSDigital Turb20180226A48.7351.6436.0036.8615.6714.81
APRNBlue Apron H20180226A33.3428.768.1010.7520.6217.96
APTAlpha Pro Te20180226A139.3084.2766.1366.1318.1518.15
APTOAptose Biosc20180226A71.0463.0842.3737.1320.7025.95
APTSPreferred Ap20180226A16.7912.813.937.428.905.41
APTVAptiv PLC20180226A6.473.271.311.471.961.80
APVOAptevo Thera20180226A64.7559.4944.9340.9814.5618.51
APWCAsia Pacific20180226A799.97266.28266.28266.280.000.00
AQBAquaBounty T20180226A340.56279.58284.21283.69-4.63-4.10
AQMSAqua Metals,20180226A58.2375.8620.4320.5755.4255.29
AQNAlgonquin Po20180226A12.6610.753.423.787.336.97
AQUAEvoqua Water20180226A34.7216.5710.0412.316.524.25
ARANTERO RESOU20180226A5.504.430.120.544.313.89
ARAAmerican Ren20180226A43.2424.758.7511.7216.0013.03
ARAYAccuray Inco20180226A95.6892.5752.3639.9440.2152.63
ARCARC Document20180226A74.5027.507.599.7719.9117.73
ARCBArcBest Corp20180226A29.2723.9020.6021.333.302.58
ARCCAres Capital20180226A6.347.742.425.575.322.18
ARCHArch Coal, I20180226A24.9313.093.864.269.238.83
ARCOARCOS DORADO20180226A53.0632.7718.8119.6413.9613.13
ARCTArcturus The20180226A131.9568.9644.9648.4024.0020.55
ARDArdagh Group20180226A19.9910.096.627.323.472.77
ARDXArdelyx, Inc20180226A103.95143.8034.3934.12109.41109.69
AREAlexandria R20180226A12.515.792.473.373.322.42
ARESAres Managem20180226A54.0533.9121.0721.0612.8412.85
ARGTGlobal X MSC20180226ETF23.6923.5122.8722.780.640.73
ARIAPOLLO COMME20180226A5.874.731.701.833.022.90
ARKGARK Genomic20180226ETF26.4825.2020.7920.934.414.27
ARKKARK Innovati20180226ETF12.8515.3213.6213.791.691.53
ARKQARK Autonomo20180226ETF16.908.828.428.420.410.40
ARKRArk Restaura20180226A270.17108.42108.23108.260.190.16
ARKWARK Next Gen20180226ETF9.2318.719.7118.189.010.54
ARLAmerican Rea20180226A391.05396.21398.93406.05-2.73-9.84
ARLPAlliance Res20180226A31.7123.843.337.2020.5116.64
ARMKARAMARK20180226A4.632.80-0.240.183.042.63
ARNAArena Pharma20180226A29.8816.969.019.317.957.65
ARNCArconic Corp20180226A4.233.450.540.742.912.71
AROCArchrock Inc20180226A51.0644.7517.8316.5926.9228.16
AROWArrow Financ20180226A77.9043.5739.2139.724.373.86
ARRARMOUR Resid20180226A8.806.743.313.443.423.30
ARTNAArtesian Res20180226A84.0043.0837.3837.895.705.19
ARTWArts-Way Man20180226A1346.84588.80588.80588.800.000.00
ARWArrow Electr20180226A11.635.910.070.925.834.98
ARWRArrowhead Re20180226A17.1117.151.943.4615.1813.69
ASBAssociated B20180226A21.2513.914.194.569.729.36
ASCARDMORE SHIP20180226A68.0243.6021.0424.8122.5618.79
ASEAGlobal X FTS20180226ETF33.8729.3125.6725.573.643.74
ASETFlexShares R20180226ETF66.6540.4040.4040.400.000.00
ASFIAsta Funding20180226A139.79227.2593.2994.73133.96132.52
ASGNASGN Incorpo20180226A18.7811.747.588.124.153.62
ASHAshland Glob20180226A9.796.035.013.621.032.41
ASHRXtrackers Ha20180226ETF3.162.98-1.99-1.724.964.69
ASHSXtrackers Ha20180226ETF24.0443.6932.873.5910.8240.10
ASHXXtrackers MS20180226ETF61.9660.2060.2060.200.000.00
ASIXAdvanSix Inc20180226A26.0215.031.935.3513.109.68
ASMAvino Silver20180226A97.1384.2760.1065.1824.1819.09
ASMBAssembly Bio20180226A66.5836.655.5311.2431.1225.41
ASNAAscena Retai20180226A44.2933.8911.7210.5522.1723.35
ASPNAspen Aeroge20180226A108.08104.0586.6491.9717.4112.07
ASPSAltisource P20180226A46.8722.862.745.7320.1217.13
ASPUASPEN GROUP,20180226A140.1288.4668.4571.3720.0317.10
ASRVAmeriServ Fi20180226A122.7348.771.511.5147.2647.26
ASTCAstrotech Co20180226A580.42287.68205.18231.6382.5056.05
ASTEAstec Indust20180226A29.2713.2716.0917.88-2.82-4.61
ASURAsure Softwa20180226A40.61159.99-14.36-11.02174.35171.02
ASYSAmtech Syste20180226A41.3029.315.258.1224.0621.19
ATAtlantic Pow20180226A247.02156.0896.9971.1559.0984.93
ATECAlphatec Hol20180226A114.4058.3546.9550.1511.398.20
ATENA10 NETWORKS20180226A18.5721.5810.1513.4211.478.18
ATESTGTEST SYMBOL20180226A16.66
ATGEAdtalem Glob20180226A16.2910.213.023.817.196.40
ATHAthene Holdi20180226A4.862.900.430.562.472.35
ATHXAthersys, In20180226A77.9066.5947.5349.6519.0616.94
ATIAllegheny Te20180226A8.294.540.600.363.944.19
ATKRAtkore Inter20180226A7.934.372.302.552.061.82
ATLCAtlanticus H20180226A224.42217.27217.27217.270.000.00
ATLOAMES Nationa20180226A158.9677.0173.7374.683.282.33
ATMPiPath Select20180226ETF25.7761.1261.0861.020.040.10
ATNIATN Internat20180226A60.4122.955.116.8217.8416.13
ATNMActinium Pha20180226A81.40135.10113.12115.1121.9819.99
ATNXAthenex, Inc20180226A48.6427.1115.3215.0811.7912.02
ATOAtmos Energy20180226A8.805.341.213.474.131.87
ATOMAtomera Inco20180226A132.9983.7650.2657.3433.5026.42
ATOSAtossa Thera20180226A82.8998.5989.00103.909.59-5.31
ATRAptarGroup,20180226A16.617.445.664.081.783.35
ATRAAtara Biothe20180226A43.2525.325.296.0320.0319.29
ATRCAtriCure, In20180226A31.0710.523.673.366.857.16
ATROAstronics Co20180226A39.0116.607.169.649.436.96
ATRSAntares Phar20180226A44.0741.8312.4515.9529.3825.87
ATSGAir Transpor20180226A10.209.69-0.360.2410.059.45
ATTOAtento S.A.20180226A55.0531.199.3812.4821.8018.71
ATUSAltice USA,20180226A14.135.844.413.551.432.29
ATVIActivision B20180226A2.612.660.36-0.012.302.67
ATXIAvenue Thera20180226A326.77284.09190.91185.7293.1898.37
AUBNAuburn Natio20180226A258.26120.15120.15120.150.000.00
AUDCAudioCodes L20180226A28.8121.049.419.9711.6311.07
AUGAuryn Resour20180226A91.12113.165.232.65107.93110.51
AUMNGolden Miner20180226A263.02194.0491.2072.31102.85121.73
AUPHAurinia Phar20180226A22.4624.5016.4512.098.0412.41
AUTOAutoWeb, Inc20180226A43.12161.342.322.31159.02159.03
AUYYamana Gold,20180226A34.3028.557.9310.8320.5817.62
AVAAvista Corpo20180226A7.932.550.581.271.971.28
AVAVAeroVironmen20180226A23.0615.531.792.7413.7412.79
AVBAvalonBay Co20180226A10.615.35-0.090.625.444.73
AVDAmerican Van20180226A47.4024.5310.3512.8414.1811.68
AVEOAVEO Pharmac20180226A34.4728.669.579.4019.0619.23
AVGOBroadcom Inc20180226A5.034.942.091.012.853.93
AVGRAvinger, Inc20180226A199.26152.15129.38129.0222.7723.13
AVIDAvid Technol20180226A44.4740.6216.1218.5124.5022.12
AVNWAviat Networ20180226A377.32251.41208.84210.2842.5841.13
AVTAvnet, Inc.20180226A5.583.220.331.102.892.12
AVXLAnavex Life20180226A68.5058.7113.1422.0545.5736.66
AVYAvery Dennis20180226A9.524.861.692.173.172.68
AVYAAvaya Holdin20180226A25.2012.5816.9811.57-4.401.02
AWIArmstrong Wo20180226A19.5013.592.866.3610.737.23
AWKAmerican Wat20180226A6.283.120.580.492.542.64
AWRAmerican Sta20180226A25.4210.495.235.635.274.87
AWREAware Inc20180226A127.46139.21115.69115.6923.5223.52
AWXAvalon Holdi20180226A412.15500.03402.48402.4897.5597.55
AXASAbraxas Petr20180226A44.1038.8011.9210.9526.8927.86
AXDXAccelerate D20180226A35.4023.3712.0715.9811.307.38
AXEAnixter Inte20180226A22.4311.243.073.488.187.76
AXGNAxogen, Inc.20180226A34.8116.573.188.2913.398.28
AXJLWisdomTree A20180226ETF33.3946.1836.6745.389.510.80
AXLAmerican Axl20180226A7.308.714.525.034.193.68
AXPAmerican Exp20180226A1.861.870.940.950.930.92
AXRAMREP Corpor20180226A61.2933.7157.5857.58-23.87-23.87
AXSAxis Capital20180226A7.094.211.491.922.722.29
AXSMAxsome Thera20180226A206.48182.00195.66156.30-13.6725.69
AXTAAxalta Coati20180226A6.5768.2852.1561.8616.156.45
AXTIAXT Inc20180226A68.9640.7524.4226.7416.3314.00
AXUAlexco Resou20180226A97.8996.3828.0730.4268.3265.96
AYAtlantica Yi20180226A16.297.063.904.313.162.75
AYIAcuity Brand20180226A14.896.333.053.743.282.59
AZOAutoZone, In20180226A15.687.622.343.195.294.44
AZPNAspen Techno20180226A12.7212.695.314.437.388.26
AZREAzure Power20180226A102.81109.62109.29109.290.330.33
AZRXAzurRx BioPh20180226A454.40187.54137.83166.4549.7021.08
AZZAZZ Inc.20180226A28.2018.038.6210.729.417.31
BBarnes Group20180226A16.879.463.424.636.044.82
BABoeing Compa20180226A3.732.310.761.161.551.15
BABInvesco Taxa20180226ETF4.593.642.882.930.760.71
BACBank of Amer20180226A3.102.730.931.111.801.61
BAHBooz Allen H20180226A4.782.420.670.951.741.46
BALiPath Series20180226ETN10.616.066.576.84-0.52-0.78
BAMBrookfield A20180226A2.612.650.670.851.981.81
BANCBanc of Cali20180226A26.1218.360.610.7517.7517.62
BANDBandwidth In20180226A86.2539.6834.8432.074.847.61
BANFBancfirst Co20180226A54.0732.2023.8626.508.345.70
BANRBanner Corp.20180226A19.5910.783.844.876.945.91
BANXStoneCastle20180226A60.5249.8340.5940.409.249.44
BAPCredicorp LT20180226A15.517.912.553.245.364.67
BASIBioanalytica20180226A298.40229.95145.23174.3084.7155.65
BATRALiberty Medi20180226A27.2222.834.248.4218.5914.40
BATRKLiberty Medi20180226A20.9710.694.405.106.295.59
BAXBaxter Inter20180226A2.301.970.290.481.681.48
BBBlackBerry L20180226A8.027.660.911.616.756.05
BBBYBed Bath & B20180226A4.745.340.870.984.474.35
BBCVirtus LifeS20180226ETF31.5023.9823.9323.930.050.05
BBGIBeasley Broa20180226A161.5498.3865.9471.6632.4526.73
BBHVanEck Vecto20180226ETF7.095.594.304.481.291.10
BBPVirtus LifeS20180226ETF27.344.374.124.070.250.30
BBSIBarrett Busi20180226A158.4160.0741.0843.8318.9916.24
BBUBrookfield B20180226A28.5822.9313.7814.009.158.93
BBWBuild-A-Bear20180226A64.2544.7826.1821.8118.6022.96
BBXBBX Capital20180226A14.0911.669.609.542.072.13
BBYBest Buy Com20180226A2.622.941.551.551.381.39
BCBrunswick Co20180226A7.294.631.491.583.143.06
BCBPBCB Bancorp20180226A53.3122.4320.7919.401.643.04
BCCBoise Cascad20180226A21.9912.535.978.986.573.55
BCDAberdeen Sta20180226ETF9.134.274.274.270.000.00
BCEBCE, Inc.20180226A2.292.540.800.711.741.83
BCEIBONANZA CREE20180226A29.9119.494.349.6415.159.85
BCIAberdeen Sta20180226ETF7.177.016.926.920.090.09
BCLIBrainstorm C20180226A102.8190.5845.8850.6744.6939.91
BCMiPath Pure B20180226ETN17.233.76-78.49-62.3382.2666.09
BCOThe Brink's20180226A13.226.372.063.554.302.81
BCOMB Communicat20180226A288.71186.22186.22186.220.000.00
BCORBlucora, Inc20180226A27.4246.048.095.7237.9440.31
BCOVBrightcove,20180226A73.5356.0118.3325.5137.6930.50
BCPCBalchem Corp20180226A58.9821.9811.3712.7910.609.19
BCRXBioCryst Pha20180226A20.3732.491.283.6831.2128.81
BCTFBancorp 34,20180226A176.58129.01106.28101.2122.7227.80
BDCBelden Inc.20180226A15.557.001.782.835.224.17
BDCSUBS AG Excha20180226ETN56.7222.3215.6519.756.672.56
BDCZETRACS Wells20180226ETN399.19
BDGEBridge Banco20180226A42.7626.337.5410.4118.7915.92
BDLFlanigan's E20180226A601.11124.87113.26107.9311.6216.94
BDNBrandywine R20180226A6.475.040.741.254.303.78
BDRBlonder Tong20180226A574.14440.30190.24197.70250.06242.59
BDSIBioDelivery20180226A238.57182.40161.20137.7321.2044.67
BDXBecton, Dick20180226A8.614.171.681.872.502.30
BEATBioTelemetry20180226A22.9514.734.424.4810.3110.26
BECNBeacon Roofi20180226A11.8710.685.209.595.471.09
BELFABel Fuse Inc20180226A1280.476.68-11.206.6817.880.00
BELFBBel Fuse Inc20180226A155.2893.4171.4977.7221.9215.69
BENFranklin Res20180226A2.752.42-0.110.072.532.35
BEPBrookfield R20180226A9.218.624.556.034.132.65
BERYBerry Global20180226A4.452.270.300.661.971.62
BFABrown-Forman20180226A56.8931.8022.8325.608.976.20
BFBBrown-Forman20180226A9.364.121.081.183.032.94
BFAMBRIGHT HORIZ20180226A12.656.974.565.952.411.02
BFINBankFinancia20180226A64.9453.5426.5632.0826.9821.45
BFITGlobal X Hea20180226ETF68.5375.2675.2675.260.000.00
BFORBarron's 40020180226ETF13.9314.5714.2514.430.320.14
BFSSaul Centers20180226A154.5958.2258.1355.320.092.90
BGBunge Limite20180226A5.592.920.851.302.061.61
BGCPBGC Partners20180226A8.0226.021.210.8924.8125.14
BGFVBig 5 Sporti20180226A79.8263.8715.6225.6948.2538.18
BGGBriggs & Str20180226A12.486.572.562.914.013.67
BGIBirks Group20180226A212.40332.70113.87113.87218.83218.83
BGSB&G Foods, I20180226A21.4711.763.885.227.886.54
BGSFBG Staffing20180226A59.5722.6019.7519.762.852.84
BHBiglari Hold20180226A49.4637.4927.3227.549.749.47
BHBBar Harbor B20180226A78.8348.5843.7945.964.802.62
BHEBenchmark El20180226A20.5320.749.534.6311.2116.11
BHFBrighthouse20180226A9.304.551.841.062.713.50
BHLBBerkshire Hi20180226A20.3311.283.023.028.268.25
BHVNBiohaven Pha20180226A33.6918.129.3610.798.767.34
BIBProShares Ul20180226ETF18.1812.2111.008.021.214.19
BIBLInspire 10020180226ETF19.7812.9513.9613.27-1.01-0.32
BICKFirst Trust20180226ETF55.4442.0425.0025.0017.0317.03
BIGBig Lots, In20180226A9.723.990.911.343.082.65
BIIBBiogen Inc.20180226A8.644.501.172.383.332.11
BILSPDR Bloombe20180226ETF1.100.810.800.800.010.01
BIOBio-Rad Labo20180226A31.8118.3310.4815.017.853.32
BIOBBio-Rad Labo20180226A40.9784.6884.6884.680.000.00
BIOCBiocept, Inc20180226A156.31181.91102.91117.5879.0064.33
BIOLBiolase, Inc20180226A208.62125.08125.07125.070.010.01
BIPBrookfield I20180226A8.925.49-0.120.725.614.77
BISProShares Ul20180226ETF25.3215.146.749.538.405.61
BIVVanguard Int20180226ETF2.552.012.462.93-0.45-0.92
BIZDVanEck Vecto20180226ETF21.3913.20-0.62-0.5813.8213.77
BJKVanEck Vecto20180226ETF57.8526.5526.2926.400.260.15
BJRIBJ's Restaur20180226A15.8627.764.904.9122.8622.85
BKBank of New20180226A1.932.520.681.331.511.19
BKCCBlackRock Ca20180226A18.2032.1711.4811.3920.8220.91
BKDBrookdale Se20180226A14.6512.642.242.6210.3910.01
BKEThe Buckle,20180226A32.9118.318.168.9710.159.34
BKEPBlueknight E20180226A114.7897.8262.9262.9234.9034.90
BKFiShares MSCI20180226ETF19.5347.7148.9648.53-0.74-0.30
BKHBlack Hills20180226A10.854.250.510.653.733.59
BKIBlack Knight20180226A15.336.211.751.184.475.03
BKLNInvesco Seni20180226ETF4.352.73-4.14-4.126.816.78
BKSCBank of Sout20180226A182.6548.9949.0148.99-0.020.00
BKUBankunited,20180226A5.273.011.081.391.921.62
BKYIBIO-key Inte20180226A246.13215.53200.71201.0514.8214.48
BLBlackLine, I20180226A20.3513.524.997.858.535.67
BLBDBlue Bird Co20180226A42.6537.314.2420.6633.0616.65
BLCMBellicum Pha20180226A36.9348.77-13.34-8.7662.1157.53
BLCNReality Shar20180226ETF13.9515.318.339.256.986.06
BLDTopBuild Cor20180226A21.7410.436.596.293.844.15
BLDPBallard Powe20180226A28.7529.047.072.4421.9926.62
BLDRBuilders Fir20180226A6.527.360.374.787.002.59
BLESInspire Glob20180226ETF92.1263.2867.1664.10-3.88-0.82
BLFSBioLife Solu20180226A116.8391.6168.5176.9023.1114.71
BLHYVirtus Newfl20180226ETF92.0439.5629.4931.7010.077.87
BLINBridgeline D20180226A287.80349.70223.87210.44125.83139.26
BLKBlackrock, I20180226A12.295.551.952.363.603.18
BLKBBlackbaud, I20180226A22.3711.133.965.047.176.10
BLLBall Corpora20180226A2.772.620.610.702.021.93
BLMNBloomin' Bra20180226A11.1149.306.1218.8343.2030.55
BLNKBlink Chargi20180226A86.5349.7028.0227.5021.6822.21
BLOKAmplify Tran20180226ETF10.328.377.5212.700.86-4.32
BLPHBellerophon20180226A137.92101.9259.7867.5442.1434.38
BLUEbluebird bio20180226A20.958.234.144.324.093.91
BLVVanguard Lon20180226ETF6.898.476.849.191.63-0.72
BLXBanco Latino20180226A25.5412.399.399.893.002.51
BMCHBMC Stock Ho20180226A29.3919.928.0111.0511.918.86
BMIBadger Meter20180226A26.669.773.553.856.225.92
BMLPDorsey Wrigh20180226ETF205.6235.5475.8474.41-40.31-38.87
BMOBank of Mont20180226A2.481.96-0.020.201.981.76
BMRABIOMERICA IN20180226A321.80136.47104.7690.4831.7145.99
BMRCBank of Mari20180226A106.34100.8597.8297.883.032.97
BMRNBioMarin Pha20180226A8.645.140.360.834.794.31
BMTCBryn Mawr Ba20180226A40.1860.7726.6438.6534.1422.12
BMYBristol-Myer20180226A1.901.85-0.18-0.122.031.97
BNDVanguard Tot20180226ETF1.261.901.131.030.780.87
BNDCFlexShares C20180226ETF31.4028.5928.5928.590.000.00
BNDXVanguard Tot20180226ETF1.863.402.982.990.440.42
BNEDBarnes & Nob20180226A21.2214.52-5.27-4.2119.7918.73
BNFTBenefitfocus20180226A37.7722.719.7111.1213.0011.58
BNSBank of Nova20180226A1.851.60-0.240.231.851.37
BNSOBonso Electr20180226A150.28111.1591.3889.0619.7722.09
BOCHBank of Comm20180226A85.2160.1644.2552.4315.917.73
BOHBank of Hawa20180226A20.929.213.805.245.413.97
BOKFBOK Financia20180226A26.0012.435.356.377.076.06
BOMNBoston Omaha20180226A106.90105.5836.6036.9768.9868.60
BONDPIMCO Active20180226ETF3.963.902.492.531.411.36
BOOMDMC Global I20180226A61.1035.9416.3122.0219.6313.93
BOOTBoot Barn Ho20180226A19.459.214.295.914.923.30
BOSCB.O.S. Bette20180226A139.34102.9996.0099.926.993.07
BOSSGlobal X Fou20180226ETF61.7263.3063.3063.300.000.00
BOTJBank of the20180226A114.4541.5735.8235.825.755.75
BOTZGlobal X Fun20180226ETF4.014.635.994.08-1.350.56
BOXBOX, INC.20180226A7.236.814.444.902.371.91
BOXLBoxlight Cor20180226A2217.311508.781508.781508.780.000.00
BPFHBoston Priva20180226A34.5928.2417.2217.0511.0211.20
BPMCBlueprint Me20180226A42.4226.157.468.3318.6917.81
BPMPBP Midstream20180226A130.0244.1234.8435.969.288.16
BPMXBioPharmX Co20180226A46.2950.7339.3043.1711.437.56
BPOPPopular Inc20180226A11.209.315.735.723.583.59
BPRNThe Bank of20180226A59.7834.4124.6224.419.7910.00
BPTBP Prudhoe B20180226A42.1426.5515.2615.8111.2910.75
BPTHBio-Path Hol20180226A194.64137.45123.36125.0414.0912.41
BPYBrookfield P20180226A11.323.710.602.633.111.08
BRBroadridge F20180226A10.036.292.764.253.532.04
BRCBrady Corpor20180226A20.2112.292.653.509.648.79
BREWCraft Brew A20180226A55.9831.4712.6017.4618.8714.04
BRFVanEck Vecto20180226ETF54.0916.99-0.2914.1517.282.83
BRGBluerock Res20180226A21.0860.659.7010.7750.9549.88
BRIDBridgford Fo20180226A534.98404.36318.73370.7585.6333.61
BRKABerkshire Ha20180226A0.000.010.130.05-0.05-0.02
BRKBBERKSHIRE HA20180226A1.567.647.616.800.040.85
BRKLBrookline Ba20180226A37.6724.355.966.6618.3917.69
BRKRBruker Corpo20180226A12.7612.333.521.548.8110.79
BRKSBrooks Autom20180226A11.5522.962.3519.4620.613.50
BRNBarnwell Ind20180226A365.15258.63274.58274.58-15.96-15.96
BROBrown & Brow20180226A8.037.124.575.042.552.07
BRPABig Rock Par20180226A110.9332.998.887.5624.1225.44
BRQSBorqs Techno20180226A628.13319.89114.60106.94205.29212.95
BRTBRT Apartmen20180226A70.2735.5826.5534.079.031.52
BRXBRIXMOR PROP20180226A6.474.790.961.153.833.64
BRZUDirexion Dai20180226ETF22.3410.655.275.225.375.43
BSCKInvesco Bull20180226ETF5.603.362.903.170.470.19
BSCLInvesco Bull20180226ETF7.875.465.055.070.420.40
BSCMInvesco Bull20180226ETF11.566.846.026.080.820.76
BSCNInvesco Bull20180226ETF15.457.988.388.38-0.40-0.40
BSCOInvesco Bull20180226ETF11.324.833.933.930.900.90
BSCPInvesco Bull20180226ETF11.859.357.867.711.501.64
BSCQInvesco Bull20180226ETF44.9035.9633.8535.592.110.37
BSCRInvesco Bull20180226ETF45.0720.7320.7320.730.000.00
BSETBassett Furn20180226A158.8754.3835.1039.0019.2915.39
BSJKInvesco Bull20180226ETF12.958.235.977.662.260.57
BSJLInvesco Bull20180226ETF21.7212.60-32.53-32.5345.1345.13
BSJMInvesco Bull20180226ETF23.0927.0316.6716.3710.3610.66
BSJNInvesco Bull20180226ETF7.458.678.648.640.030.04
BSJOInvesco Bull20180226ETF36.6319.39-3.81-4.8623.2124.25
BSJPInvesco Bull20180226ETF12.7813.4312.3112.311.121.12
BSMBlack Stone20180226A42.1922.7514.2917.818.464.94
BSQRBSQUARE Corp20180226A346.12176.71102.34103.7874.3772.93
BSRRSierra Banco20180226A57.5677.245.544.6771.7072.57
BSTCBioSpecifics20180226A251.7690.7288.6190.562.110.16
BSVVanguard Sho20180226ETF1.321.050.750.630.300.43
BSXBoston Scien20180226A3.733.390.771.352.622.04
BTALAGFiQ U.S. M20180226ETF28.86115.65141.68141.68-26.03-26.03
BTEBaytex Energ20180226A36.4331.767.698.2324.0623.52
BTECPrincipal He20180226ETF22.7257.6355.9255.921.711.71
BTGB2Gold Corp.20180226A32.3726.7413.3113.2113.4313.53
BTNBallantyne S20180226A163.5984.0125.4525.4558.5658.56
BTUPeabody Ener20180226A5.603.070.281.082.781.99
BURLBURLINGTON S20180226A11.255.951.902.824.053.13
BUYUSCF SummerH20180226ETF80.6244.1244.1244.120.000.00
BUYNUSCF SummerH20180226ETF56.14
BVALBrand Value20180226ETF21.2818.6818.4618.460.210.21
BVSNBroadvision20180226A549.43245.31183.31183.3162.0062.00
BWBabcock & Wi20180226A19.3914.652.944.2611.7210.39
BWABorgWarner I20180226A3.772.580.770.981.801.59
BWENBroadwind En20180226A167.36105.3952.6284.4352.7720.96
BWFGBankwell Fin20180226A108.6226.5919.0021.657.594.95
BWLABowl America20180226A480.00132.50132.50132.500.000.00
BWXSPDR Bloombe20180226ETF3.523.071.992.041.081.03
BWXTBWX Technolo20180226A10.675.183.363.561.821.62
BWZSPDR Bloombe20180226ETF33.6313.5911.6611.671.931.92
BXThe Blacksto20180226A4.633.351.781.411.581.94
BXCBlueLinx Hol20180226A43.1830.9417.7418.1713.2012.77
BXGBluegreen Va20180226A72.2928.8524.5125.214.333.63
BXMTBlackstone M20180226A3.843.141.211.861.931.28
BXPBoston Prope20180226A10.674.940.440.904.504.04
BXSBancorpSouth20180226A23.9212.714.193.688.519.02
BYByline Banco20180226A33.9811.593.234.598.367.00
BYDBoyd Gaming20180226A5.914.351.321.443.042.91
BYFCBroadway Fin20180226A293.67218.65290.20290.20-71.55-71.55
BYLDiShares Yiel20180226ETF15.7415.0515.0515.050.000.00
BYSIBeyondSpring20180226A404.94250.29233.92233.5116.3816.79
BZHBeazer Homes20180226A13.057.19-0.170.907.366.29
BZQProShares Ul20180226ETF36.3229.0022.4226.076.592.93
CCitigroup In20180226A1.321.230.290.330.950.90
CAAPCorporacion20180226A36.0725.228.909.9216.3215.30
CAASChina Automo20180226A130.2441.04115.3726.08-74.3314.96
CABOCable One, I20180226A39.6424.6216.3420.507.683.51
CACCamden Natio20180226A63.6531.9222.6923.289.238.64
CACCCredit Accep20180226A34.3117.806.837.3310.9710.47
CACGClearBridge20180226ETF24.7916.1915.7315.730.450.45
CACICACI INTERNA20180226A19.419.684.915.124.774.56
CADECadence Banc20180226A12.304.831.522.103.312.73
CAECAE INC20180226A5.955.52-0.120.995.634.54
CAGConagra Bran20180226A3.022.460.080.132.372.32
CAHCardinal Hea20180226A3.273.18-0.050.683.232.51
CAICAI Internat20180226A27.5315.829.409.816.416.01
CAKECheesecake F20180226A7.7910.660.400.8510.269.80
CALCaleres Inc20180226A19.979.943.904.546.045.40
CALACalithera Bi20180226A74.5251.1926.8427.7424.3623.45
CALFPacer US Sma20180226ETF12.8620.7920.7920.790.000.00
CALMCal-Maine Fo20180226A20.6126.4710.3818.7016.097.77
CALXCALIX, INC.20180226A75.1958.3130.2739.8028.0318.50
CAMPCalAmp Corp.20180226A18.5219.83-0.942.0820.7717.75
CAMTCamtek Ltd20180226A41.1037.9021.9412.8715.9625.04
CAPEiPath Shille20180226ETN15.449.768.819.270.950.49
CAPLCrossAmerica20180226A119.6258.4455.6255.752.832.70
CAPRCapricor The20180226A69.78105.2484.5391.2320.7214.01
CARAvis Budget20180226A8.087.924.942.812.985.11
CARACara Therape20180226A26.7116.965.678.6711.308.29
CARGCarGurus, In20180226A224.7569.9067.4468.112.461.79
CAROCarolina Fin20180226A31.9514.786.026.758.758.03
CARSCars.com Inc20180226A7.704.981.642.353.342.64
CARVCarver Banco20180226A1265.59754.59609.18578.11145.40176.48
CARZFirst Trust20180226ETF34.6531.8826.0828.565.803.31
CASACasa Systems20180226A62.0240.0522.2726.7917.7813.25
CASHMeta Financi20180226A48.3617.4213.3914.644.032.78
CASICASI Pharmac20180226A103.0787.2440.3044.7946.9442.45
CASYCasey's Gene20180226A15.617.461.121.896.345.57
CATCaterpillar20180226A3.032.730.620.752.111.98
CATBCatabasis Ph20180226A66.4661.2212.6025.0348.6236.19
CATHGlobal X S&P20180226ETF23.3816.2015.6916.130.520.07
CATMCardtronics20180226A12.117.360.941.666.425.70
CATOCATO CORP20180226A21.859.822.833.566.996.25
CATSCatasys Inc.20180226A185.3587.4912.8428.4174.6559.08
CATYCathay Gener20180226A15.157.554.474.493.083.06
CBChubb Limite20180226A5.335.361.471.913.893.45
CBANColony Bankc20180226A387.41234.30209.43209.4324.8824.88
CBAYCymabay Ther20180226A24.9610.067.206.512.863.55
CBBCincinnati B20180226A40.4925.841.012.8324.8323.00
CBFVCB Financial20180226A100.3873.7956.0156.0117.7917.79
CBIOCatalyst Bio20180226A51.0236.9314.5017.5022.4319.43
CBLCBL& Associa20180226A20.8616.732.862.8513.8713.89
CBLICleveland Bi20180226A179.78155.11114.76115.1140.3540.00
CBMGCellular Bio20180226A148.7668.9240.3344.5428.5924.38
CBOECboe Global20180226A5.513.672.351.601.322.07
CBONVanEck Vecto20180226ETF48.5846.3946.3946.390.000.00
CBPOChina Biolog20180226A39.9920.778.3310.4412.4510.33
CBRLCracker Barr20180226A18.078.101.722.276.385.83
CBSHCommerce Ban20180226A9.245.903.823.882.082.02
CBTCabot Corpor20180226A13.004.651.091.523.563.14
CBTXCBTX, Inc. C20180226A58.6131.1317.2720.7913.8510.33
CBUCommunity Ba20180226A15.607.193.673.963.533.23
CBZCBIZ, Inc.20180226A33.1525.477.0710.1918.4015.28
CCThe Chemours20180226A5.492.930.951.251.981.68
CCBGCapital City20180226A75.5044.1232.1034.4812.039.64
CCCClarivate An20180226A23.3412.3311.6212.100.710.23
CCCLChina Cerami20180226A221.27131.84254.0398.10-122.1933.74
CCDCalamos Dyna20180226A27.8230.1424.1226.876.023.27
CCFChase Corpor20180226A135.1068.1470.1870.25-2.04-2.11
CCICrown Castle20180226A4.115.281.241.284.044.00
CCJCameco Corpo20180226A10.889.233.643.485.595.75
CCKCrown Holdin20180226A6.542.950.660.982.301.98
CCLCarnival Cor20180226A2.361.710.390.481.321.24
CCLPCSI Compress20180226A95.1461.7338.5545.2823.1916.46
CCMPCabot Microe20180226A26.5213.275.187.458.095.82
CCNECNB Financia20180226A79.2734.9432.2932.342.662.61
CCOClear Channe20180226A110.8388.3864.4866.8223.9021.56
CCOICogent Commu20180226A28.0414.264.203.8210.0610.44
CCORCore Alterna20180226ETF24.6117.8517.7517.750.100.10
CCRCONSOL Coal20180226A60.1844.57-6.7325.3851.3019.19
CCRCChina Custom20180226A52.6629.5921.7424.617.844.98
CCRNCross Countr20180226A17.9810.445.566.284.884.16
CCSCENTURY COMM20180226A27.5314.485.756.448.728.04
CCXIChemoCentryx20180226A55.0735.197.9912.4527.2022.74
CDCVictoryShare20180226ETF11.089.178.688.940.490.23
CDECoeur Mining20180226A12.6312.340.251.4312.1110.93
CDEVCentennial R20180226A8.406.56-1.59-1.008.157.56
CDKCDK Global,20180226A6.816.274.885.201.401.08
CDLVictoryShare20180226ETF11.367.066.475.980.591.08
CDLXCardlytics,20180226A93.6494.9947.6874.0247.3120.98
CDMOAvid Bioserv20180226A77.8948.2625.3427.7922.9220.46
CDNACareDx, Inc.20180226A49.0238.9811.0516.8327.8622.15
CDNSCadence Desi20180226A3.912.880.960.991.931.90
CDORCondor Hospi20180226A317.72252.65225.58225.5827.0627.06
CDRCedar Realty20180226A25.3217.278.568.568.708.70
CDTXCidara Thera20180226A115.11164.4580.1081.9584.3582.50
CDWCDW Corporat20180226A6.593.402.461.190.932.21
CDXCChromaDex Co20180226A35.1631.3614.2414.1517.1317.21
CDXSCodexis, Inc20180226A55.9545.5119.9723.2125.5422.30
CDZICADIZ, Inc.20180226A43.4935.023.274.5531.7430.47
CECelanese Cor20180226A11.804.96-0.192.355.152.61
CECECeco Environ20180226A51.1928.5814.9915.8813.5812.70
CEFSSaba Closed-20180226ETF18.998.899.329.32-0.43-0.43
CEICamber Energ20180226A57.4266.5260.2461.006.295.52
CEIXCONSOL Energ20180226A47.2127.929.9913.2617.9414.67
CELCellcom Isra20180226A79.0256.9954.8158.002.18-1.01
CELCCelcuity Inc20180226A178.8497.3157.2869.4940.0327.81
CELHCelsius Hold20180226A218.89108.1259.1883.8248.9424.31
CELPCypress Envi20180226A252.8093.1175.4872.4217.6320.70
CEMBiShares J.P.20180226ETF26.2116.8314.5214.912.301.92
CEMIChembio diag20180226A137.46105.3861.5367.0543.8538.33
CENTCentral Gard20180226A28.3917.644.753.5112.8914.12
CENTACentral Gard20180226A24.8315.784.128.3211.667.47
CENXCentury Alum20180226A13.9113.267.227.556.045.71
CEPUCentral Puer20180226A39.7619.400.595.7518.8113.65
CEQPCrestwood Eq20180226A25.0315.8110.0511.445.774.38
CERCCerecor Inc.20180226A79.9075.8498.74105.85-22.90-30.01
CERNCerner Corp20180226A4.566.482.332.484.154.01
CERSCerus Corp20180226A23.6520.084.496.8515.5813.22
CETVCentral Euro20180226A119.50120.6493.9292.8126.7327.83
CETXCEMTREX INC.20180226A89.36101.4661.2159.6040.2541.86
CEVACEVA Inc.20180226A33.7618.9211.4811.747.447.17
CEWWisdomTree20180226ETF23.9318.9118.9118.910.000.00
CEYVictoryShare20180226ETF26.4017.6417.4517.450.190.19
CEZVictoryShare20180226ETF95.8244.0641.9743.972.090.09
CFCF Industrie20180226A3.632.590.830.621.751.97
CFAVictoryShare20180226ETF9.286.444.485.021.961.43
CFBICommunity Fi20180226A81.1754.5855.8155.62-1.22-1.04
CFBKCentral Fede20180226A286.40228.86228.41228.870.45-0.01
CFFIC&F Financia20180226A151.5896.0087.0692.958.943.05
CFFNCapitol Fede20180226A10.1612.833.833.859.009.00
CFGCitizens Fin20180226A2.412.320.030.632.291.69
CFMSConformis, I20180226A90.7357.9645.7546.0412.2211.93
CFOVictoryShare20180226ETF10.037.457.217.270.240.17
CFRCullen/Frost20180226A13.958.451.892.226.566.23
CFRXContraFect C20180226A142.2473.2629.6321.1643.6352.10
CFXColfax Corpo20180226A7.113.220.851.022.372.20
CGThe Carlyle20180226A25.5016.835.829.6011.007.23
CGACHINA GREEN20180226A74.7262.8948.6949.1914.2013.70
CGBDTCG BDC, Inc20180226A40.7339.1625.9026.5013.2612.66
CGENCompugen Ltd20180226A136.90103.0620.1255.8382.9547.23
CGIXCancer Genet20180226A284.40190.44169.35166.4721.0923.97
CGNXCognex Corp20180226A6.345.661.071.344.594.32
CGOCalamos Glob20180226A71.8253.7240.2644.6313.469.08
CGWInvesco S&P20180226ETF11.5510.474.257.596.222.88
CHADDirexion Dai20180226ETF51.8250.0719.2520.1430.8229.93
CHAUDirexion Dai20180226ETF12.7611.346.437.034.914.31
CHCIComstock Hol20180226A480.84464.03368.55367.0895.4996.96
CHCOCity Holding20180226A58.2731.2720.6120.6910.6610.58
CHCTCommunity He20180226A17.819.620.134.209.495.42
CHDChurch & Dwi20180226A2.612.590.000.462.592.13
CHDNChurchill Do20180226A17.186.97-3.443.1810.403.79
CHEChemed Corpo20180226A40.0219.932.7113.3117.226.62
CHEFThe Chef's W20180226A43.09108.5987.8295.2220.7613.37
CHEKCheck-Cap Lt20180226A394.25309.58225.11211.4884.4798.10
CHEPAGFiQ U.S. M20180226ETF261.32235.46237.20237.20-1.74-1.74
CHFSCHF Solution20180226A91.3354.5332.1334.1722.4020.36
CHGGCHEGG, INC.20180226A9.716.812.673.524.143.29
CHGXChange Finan20180226ETF21.6025.8025.8025.800.000.00
CHHChoice Hotel20180226A13.528.672.613.316.065.36
CHICalamos Conv20180226A14.0220.5410.7811.689.768.86
CHIEGlobal X MSC20180226ETF174.75103.4236.02103.4267.400.00
CHIIGlobal X MSC20180226ETF390.17251.48251.48251.480.000.00
CHIMGlobal X MSC20180226ETF151.90112.1794.84112.8017.33-0.63
CHIQGlobal X MSC20180226ETF13.0615.844.775.5811.0710.26
CHIXGlobal X MSC20180226ETF20.9042.915.0241.0837.891.83
CHKChesapeake E20180226A31.2926.0612.8814.6213.1911.44
CHKPCheck Point20180226A5.6713.491.202.4612.2911.03
CHMAChiasma, Inc20180226A385.21303.30243.59243.5959.7059.70
CHMGChemung Fina20180226A284.8538.0036.8937.451.110.55
CHMICHERRY HILL20180226A20.3026.8622.3624.744.502.12
CHNRChina Natura20180226A243.74584.0579.8583.11504.19500.94
CHRSCoherus BioS20180226A65.6646.218.049.1538.1637.06
CHRWC.H. Robinso20180226A5.695.900.871.725.054.20
CHSChicos FAS,20180226A11.199.843.607.126.242.72
CHTRCharter Comm20180226A9.594.571.711.832.862.74
CHUYChuy's Holdi20180226A34.3233.282.821.4130.4631.87
CHWCalamos Glob20180226A17.1229.1511.9913.4617.1615.69
CHYCalamos Conv20180226A17.8617.7413.0013.724.744.02
CICIGNA Corpor20180226A6.973.080.981.412.091.67
CIACitizens, In20180226A91.9385.1970.0673.0315.1312.16
CIBRFirst Trust20180226ETF21.6812.108.318.783.783.32
CIDVictoryShare20180226ETF57.0542.8843.5843.58-0.70-0.70
CIDMCinedigm Cor20180226A280.42148.02-160.1445.64308.16102.38
CIENCiena Corpor20180226A4.443.980.580.853.403.13
CIFSChina Intern20180226A244.31122.9954.0776.3968.9246.60
CIGIColliers Int20180226A37.6022.2111.4314.5610.797.65
CILVictoryShare20180226ETF62.5056.3056.3056.300.000.00
CIMChimera Inve20180226A6.315.512.252.713.272.80
CINFCincinnati F20180226A9.205.964.214.231.751.73
CINRCINER RESOUR20180226A141.9479.3771.0874.988.294.39
CIOCITY OFFICE20180226A18.369.710.684.279.035.43
CIRCIRCOR Inter20180226A44.5717.921.086.5916.8411.33
CITCIT Group In20180226A3.922.180.911.021.271.16
CIVBCivista Banc20180226A126.2576.6766.2766.4210.3910.25
CIXComp X Inter20180226A518.94518.91477.68471.0741.2347.84
CIZVictoryShare20180226ETF49.7635.1835.0334.950.160.24
CIZNCitizens Hol20180226A158.93147.67147.67147.670.000.00
CJJDChina Jo-Jo20180226A291.79222.76134.07105.7188.69117.05
CKHSeacor Holdi20180226A48.2218.0018.3019.84-0.29-1.84
CKPTCheckpoint T20180226A217.60150.83123.67126.0327.1724.80
CKXCKX Lands, I20180226A580.70
CLColgate-Palm20180226A2.151.96-0.320.222.271.74
CLARClarus Corpo20180226A74.9775.0421.3431.5653.7043.47
CLBCore Laborat20180226A16.177.411.842.235.565.18
CLBSCaladrius Bi20180226A154.88204.67142.27116.6462.4088.03
CLCTCollectors U20180226A66.8278.0812.2415.4765.8462.61
CLDRCloudera, In20180226A16.389.627.397.272.232.35
CLDTCHATHAM LODG20180226A22.4911.545.106.586.444.96
CLDXCelldex Ther20180226A42.2851.2040.5340.5110.6610.68
CLFCleveland-Cl20180226A13.1311.825.145.046.696.78
CLFDClearfield,20180226A86.0459.3318.6036.3740.7322.96
CLGXCorelogic, I20180226A10.943.560.991.222.572.34
CLHClean Harbor20180226A16.7912.6912.0311.430.651.26
CLIMack-Cali Re20180226A6.566.87-0.740.017.616.86
CLIRClearSign Te20180226A203.02221.55145.83146.2975.7375.27
CLIXProShares Lo20180226ETF31.0969.5158.4265.6311.093.88
CLMTCalumet Spec20180226A115.9385.2068.9976.7116.218.50
CLNCColony Credi20180226A51.5349.6142.7942.666.836.95
CLNEClean Energy20180226A71.2680.2066.8067.8613.4012.34
CLPRClipper Real20180226A113.6153.5937.2040.5916.3913.00
CLRCONTINENTAL20180226A5.945.261.221.584.043.68
CLRBCellectar Bi20180226A185.7397.7430.9330.9366.8266.81
CLRGIQ Chaikin U20180226ETF15.1013.164.454.458.718.71
CLROClearOne, In20180226A198.7499.12123.91123.93-24.79-24.81
CLSCelestica, I20180226A9.518.251.922.946.335.31
CLSDClearside Bi20180226A68.5539.5821.8925.2317.7314.35
CLSNCelsion Corp20180226A79.1671.9846.0546.0625.9325.93
CLTLInvesco Trea20180226ETF5.691.881.881.880.000.00
CLUBTown Sports20180226A100.9582.2070.7774.8411.427.36
CLVSClovis Oncol20180226A22.8913.615.716.397.907.21
CLWClearwater P20180226A28.8513.448.719.084.734.36
CLWTEuro Tech Ho20180226A431.54296.66173.38163.35123.29133.31
CLXClorox Compa20180226A6.362.981.421.671.561.31
CLXTCalyxt, Inc.20180226A191.50132.95118.30127.4814.645.46
CMCanadian Imp20180226A2.141.530.660.360.871.17
CMAComerica Inc20180226A5.763.570.841.062.732.51
CMBSiShares CMBS20180226ETF30.5419.85-4.65-1.6324.5121.49
CMCCommercial M20180226A7.925.041.241.293.803.75
CMCLCaledonia Mi20180226A113.1636.3536.3536.350.000.00
CMCOColumbus McK20180226A30.5913.596.838.306.765.30
CMCSAComcast Corp20180226A2.544.162.411.971.762.21
CMCTCIM Commerci20180226A278.71205.83198.65200.577.195.27
CMDCantel Medic20180226A46.1524.4917.7018.936.795.56
CMECME Group In20180226A5.936.041.971.094.074.95
CMFiShares Cali20180226ETF7.084.784.094.470.690.31
CMGChipotle Mex20180226A10.324.930.951.543.983.38
CMICummins Inc.20180226A6.072.691.391.491.301.20
CMOCapstead Mor20180226A11.548.785.015.403.773.37
CMPCompass Mine20180226A14.848.484.304.514.183.97
CMPRCimpress PLC20180226A24.2310.153.634.166.526.00
CMRECostamare In20180226A16.9815.607.756.607.858.99
CMRXChimerix, In20180226A44.2129.3124.1424.475.204.86
CMSCMS Energy C20180226A2.434.450.011.074.463.42
CMTCore Molding20180226A159.2368.1146.8455.7921.2712.32
CMTLComtech Tele20180226A28.4027.881.262.1426.6225.74
CNXtrackers MS20180226ETF10.029.859.559.850.300.00
CNACNA Financia20180226A13.655.312.102.463.212.85
CNATConatus Phar20180226A41.1725.2314.7311.2310.5114.00
CNBKACentury Banc20180226A203.71118.01116.25117.521.750.49
CNCCentene Corp20180226A7.845.200.772.954.432.25
CNCEConcert Phar20180226A28.6424.434.838.3719.5916.06
CNCRLoncar Cance20180226ETF31.2927.6522.8123.944.843.71
CNDTConduent Inc20180226A5.504.110.881.463.232.64
CNETChinaNet Onl20180226A101.1563.9926.7625.6437.2338.34
CNFRConifer Hold20180226A143.89111.09111.09111.090.000.00
CNHICNH INDUSTRI20180226A7.125.710.620.805.094.91
CNICanadian Nat20180226A2.081.34-0.020.061.371.28
CNKCinemark Hol20180226A7.144.841.823.043.021.80
CNMDCONMED Corpo20180226A27.3213.297.888.375.404.92
CNNECannae Holdi20180226A28.5318.2813.7714.744.523.55
CNOCNO Financia20180226A4.904.491.051.283.443.21
CNOBCenter Banco20180226A34.16120.5333.5452.6986.9967.84
CNPCenterPoint20180226A3.703.671.011.492.672.18
CNQCanadian Nat20180226A3.182.860.430.352.442.52
CNSCohen & Stee20180226A15.646.274.054.732.221.54
CNSLConsolidated20180226A12.8619.101.692.4517.5716.83
CNTYCentury Casi20180226A45.3021.029.7510.2811.2810.75
CNXCNX Resource20180226A6.907.011.061.125.965.89
CNXMCNX Midstrea20180226A31.2016.5810.3210.866.265.72
CNXNPC Connectio20180226A83.4245.6927.6230.0318.0715.66
CNXTVanEck Vecto20180226ETF21.4220.0224.9720.36-4.95-0.34
CNYAiShares MSCI20180226ETF73.9953.8350.6750.673.163.16
COGlobal Cord20180226A34.2422.7114.7016.338.016.38
CODACoda Octopus20180226A295.32165.18226.42142.26-61.2422.92
CODICompass Dive20180226A38.8525.1111.139.7213.9815.38
CODXCo-Diagnosti20180226A193.66170.1194.08125.1176.0345.00
COFCapital One20180226A3.902.400.770.911.631.49
COGCabot Oil &20180226A4.394.51-0.010.584.533.94
COHNCohen & Comp20180226A541.60461.74335.02335.87126.72125.87
COHRCoherent Inc20180226A17.2510.522.440.888.089.65
COHUCohu Inc20180226A26.3423.032.433.1120.5919.92
COKECoca-Cola Co20180226A54.8130.2319.6422.8710.597.37
COLBColumbia Ban20180226A18.778.152.893.465.264.69
COLDAmericold Re20180226A26.639.136.657.242.481.90
COLLCollegium Ph20180226A38.9318.315.355.2212.9513.08
COLMColumbia Spo20180226A14.388.341.032.017.316.33
COMDirexion Aus20180226ETF18.2116.0115.6416.010.370.00
COMBGraniteShare20180226ETF13.7212.2711.5511.760.720.50
COMMCommScope Ho20180226A4.186.402.231.334.175.07
COMTiShares Comm20180226ETF12.4410.247.307.722.932.52
CONECyrusOne Inc20180226A8.0210.812.884.487.946.34
CONNConn's Inc.20180226A29.7117.991.80-4.7116.2022.70
COOThe Cooper C20180226A15.056.882.553.044.333.84
COPConocoPhilli20180226A2.092.100.160.151.941.94
COPXGlobal X Cop20180226ETF30.4520.4118.9919.101.421.31
CORCoresite Rea20180226A19.6812.875.356.387.526.49
CORECore Mark Ho20180226A23.8014.6211.4914.903.13-0.29
CORPPIMCO Invest20180226ETF16.828.307.327.840.990.47
CORRCorEnergy In20180226A28.5714.075.066.329.017.75
CORTCorcept Ther20180226A14.5213.45-2.301.0815.7512.38
COSTCostco Whole20180226A4.713.861.742.142.121.72
COTYCOTY INC20180226A4.994.710.240.874.463.83
COUPCoupa Softwa20180226A18.398.855.754.613.114.25
COWiPath Series20180226ETN16.5822.3120.2520.062.062.25
COWNCowen Inc. C20180226A44.5230.6320.1719.7410.4610.89
COWZPacer US Cas20180226ETF9.4112.4411.4211.211.021.23
CPCanadian Pac20180226A5.192.951.061.011.891.94
CPACopa Holding20180226A18.729.743.223.856.535.89
CPAHCounterpath20180226A223.35245.13193.40184.5651.7460.57
CPBCampbell Sou20180226A3.602.910.220.502.692.40
CPECallon Petro20180226A9.117.870.941.786.936.08
CPFCentral Paci20180226A17.976.933.463.333.473.60
CPGCRESCENT POI20180226A13.0310.901.881.619.019.29
CPHCCanterbury P20180226A412.03220.22220.22220.220.000.00
CPHIChina Pharma20180226A118.09113.5391.2990.6622.2422.87
CPICPI Inflatio20180226ETF23.5815.8412.2113.733.632.11
CPIXCumberland P20180226A198.88133.86145.41133.36-11.560.49
CPKChesapeake U20180226A30.7415.775.675.9510.109.83
CPLPCapital Prod20180226A35.8926.8616.7818.0510.088.81
CPRTCopart Inc20180226A9.539.123.014.076.125.06
CPRXCatalyst Pha20180226A44.1733.052.965.8230.0927.23
CPSCooper-Stand20180226A47.6320.268.6611.6611.618.60
CPSHCPS Technolo20180226A332.84223.68178.05193.6245.6230.06
CPSIComputer Pro20180226A35.2827.188.938.1818.2418.99
CPSSConsumer Por20180226A109.5154.2448.0046.556.247.69
CPSTCapstone Tur20180226A92.38120.24158.34138.23-38.10-17.99
CPTCamden Prope20180226A9.453.891.191.312.702.58
CPTACapitala Fin20180226A37.7626.4718.8219.287.657.19
CQPCheniere Ene20180226A23.0815.5210.3410.595.184.93
CQQQInvesco Chin20180226ETF18.1312.6510.2711.302.381.35
CRCrane Compan20180226A20.627.524.834.962.692.55
CRAICRA Internat20180226A53.1229.4322.8524.436.585.00
CRAKVanEck Vecto20180226ETF25.48111.0611.41110.2999.650.77
CRBNiShares MSCI20180226ETF10.946.475.656.250.820.22
CRBPCorbus Pharm20180226A67.2263.479.4511.0154.0252.46
CRCCalifornia R20180226A19.9110.123.703.736.426.40
CRDACrawford & C20180226A89.6551.4135.0436.2916.3715.12
CRDBCrawford & C20180226A105.1350.2727.5729.1122.6921.15
CREECree Inc20180226A9.5030.937.5314.2123.4016.78
CREGChina Recycl20180226A271.05226.19203.93195.6522.2630.54
CRHMCRH Medical20180226A219.63161.85108.00108.0053.8553.85
CRICarter's Inc20180226A9.716.772.493.184.283.59
CRISCuris Inc20180226A68.6961.2235.9641.4625.2619.76
CRKComstock Res20180226A49.7441.9916.1816.4025.8125.59
CRLCharles Rive20180226A15.176.401.232.685.173.71
CRMsalesforce.c20180226A2.101.59-0.16-0.581.752.17
CRMDCorMedix Inc20180226A58.9594.4970.0970.3424.4024.15
CRMTAmerica's Ca20180226A81.4832.8620.8122.7012.0410.15
CRNTCeragon Netw20180226A43.2436.9413.1715.2923.7721.65
CROPIQ Global Ag20180226ETF19.5915.2426.9526.95-11.71-11.71
CROXCrocs, Inc.20180226A9.608.762.483.136.285.64
CRSCarpenter Te20180226A19.3710.861.992.268.878.60
CRSPCRISPR Thera20180226A36.5722.949.6114.3913.338.55
CRTCross Timber20180226A49.9934.2727.5826.706.687.57
CRUSCirrus Logic20180226A7.215.910.572.985.342.93
CRVLCorvel Corp20180226A117.5550.2539.1242.1011.148.15
CRVSCorvus Pharm20180226A138.7176.4953.6152.8422.8823.64
CRWSCrown Crafts20180226A167.73112.31-42.20-35.32154.50147.63
CRYCryoLife, In20180226A42.1926.029.2512.0516.7813.97
CSAVictoryShare20180226ETF27.5213.8813.8613.170.020.71
CSBVictoryShare20180226ETF22.0910.203.779.066.431.13
CSBRChampions On20180226A465.10215.85115.99131.8999.8683.97
CSCOCisco System20180226A2.232.682.202.170.480.51
CSDInvesco S&P20180226ETF65.1932.5133.0535.11-0.53-2.59
CSFVictoryShare20180226ETF24.7415.05-4.28-4.0019.3419.05
CSFLCenterState20180226A6.824.170.450.603.713.57
CSGPCoStar Group20180226A22.0710.604.495.526.125.08
CSGSCSG Systems20180226A19.5823.082.7416.1320.336.95
CSIICardiovascul20180226A28.3325.117.3710.9817.7414.13
CSIQCanadian Sol20180226A13.818.842.563.766.285.08
CSLCarlisle Com20180226A10.323.64-0.380.904.032.75
CSLTCASTLIGHT HE20180226A136.35115.9580.7683.8035.1932.15
CSMProShares La20180226ETF11.4311.2110.8610.860.350.35
CSMLIQ Chaikin U20180226ETF12.5212.7710.3212.772.450.00
CSODCornerstone20180226A14.0116.01-0.370.1316.3815.88
CSPICSP Inc.20180226A299.02229.77159.74160.3370.0369.44
CSQCalamos Stra20180226A10.719.854.094.165.765.69
CSSEChicken Soup20180226A205.93161.7092.4092.5569.3069.15
CSTECaesarstone20180226A33.9018.314.755.8413.5612.47
CSTMConstellium20180226A41.1921.605.987.9415.6213.66
CSTRCapStar Fina20180226A97.9474.7567.0667.037.707.72
CSUCapital Seni20180226A24.5711.063.233.827.837.24
CSVCarriage Ser20180226A21.7313.067.728.715.344.34
CSWCCapital Sout20180226A114.2698.9975.2376.0023.7622.99
CSWICSW Industri20180226A69.6435.2519.4017.7715.8517.48
CSXCSX Corporat20180226A2.342.520.881.391.641.13
CTASCintas Corp20180226A11.104.415.343.14-0.931.27
CTBCooper Tire20180226A18.0010.612.401.978.218.64
CTBICommunity Tr20180226A52.8930.0813.8713.7316.2116.35
CTEKCynergisTek,20180226A179.3285.1154.1778.8430.946.27
CTGComputer Tas20180226A74.33230.4269.1762.58161.25167.84
CTHRCharles & Co20180226A181.2383.6255.1655.0728.4628.55
CTIBYunhong CTI20180226A1440.90
CTICCTI BioPharm20180226A32.6128.7512.4612.3016.2916.45
CTLCenturyLink,20180226A5.534.870.771.064.093.81
CTLTCATALENT, IN20180226A10.604.631.041.513.593.12
CTMXCytomX Thera20180226A33.4424.033.806.7520.2317.28
CTOConsolidated20180226A157.6867.9064.6766.203.231.70
CTRECARTRUST REI20180226A11.6422.885.195.7417.6917.14
CTRNCiti Trends,20180226A68.5241.2725.7831.1415.4910.14
CTSCTS Corporat20180226A37.4920.329.6210.7010.709.63
CTSHCognizant Te20180226A2.835.221.041.254.183.97
CTSOCytosorbents20180226A67.4770.1344.8543.7825.2826.35
CTTCATCHMARK TI20180226A15.537.932.414.025.583.97
CTXRCitius Pharm20180226A277.22585.28593.36592.05-8.08-6.77
CTXSCitrix Syste20180226A3.552.290.380.991.911.31
CUBCubic Corpor20180226A24.5514.222.013.7512.2010.47
CUBAHerzfeld Car20180226A36.3371.4921.5921.0449.9050.45
CUBECubeSmart20180226A5.636.653.994.342.662.31
CUBICUSTOMERS BA20180226A21.5111.937.189.044.752.89
CUECue Biopharm20180226A287.81124.09113.85112.6010.2411.49
CUICUI Global,20180226A130.2689.8972.1875.1217.7114.77
CULPCulp, Inc.20180226A202.63119.72108.32109.5911.4010.13
CUOContinental20180226A155.0786.7686.7686.760.000.00
CUREDirexion Dai20180226ETF9.937.253.812.343.444.90
CUROCURO Group H20180226A68.0927.7916.5820.8611.216.93
CUTInvesco MSCI20180226ETF25.2118.9215.6317.303.291.62
CUTRCutera, Inc.20180226A34.2323.537.5211.8816.0211.65
CUZCousins Prop20180226A11.9310.242.002.058.258.19
CVACovanta Hold20180226A33.6124.6911.6612.8013.0211.89
CVBFCVB Financia20180226A12.616.721.481.655.245.06
CVCYCentral Vall20180226A106.3938.5732.3332.976.245.59
CVECenovus Ener20180226A13.1211.483.323.928.177.56
CVEOCIVEO CORPOR20180226A27.1421.989.529.5012.4412.47
CVGICommercial V20180226A30.0422.050.18-1.1121.8723.16
CVGWCalavo Growe20180226A21.9614.026.086.787.947.24
CVICVR ENERGY,20180226A15.048.310.702.137.626.18
CVLTCommault Sys20180226A14.077.942.443.625.494.32
CVLYCodorus Vall20180226A218.33132.8292.08100.8440.7431.98
CVMCel-Sci Corp20180226A121.6495.9382.0671.5313.8824.40
CVNACarvana Co.20180226A32.6721.9017.5118.834.383.06
CVRChicago Rive20180226A172.5597.8663.8564.2034.0133.66
CVSCVS HEALTH C20180226A2.322.471.331.491.150.99
CVTICovenant Tra20180226A29.7453.578.7010.1644.8643.41
CVUCPI Aerostru20180226A163.85178.2373.7580.36104.4997.87
CVVCVD Equipmen20180226A48.6046.3130.4029.0315.9217.28
CVXChevron Corp20180226A1.541.370.320.461.060.92
CVYInvesco Zack20180226ETF32.8416.8116.0615.810.751.00
CWCurtiss-Wrig20180226A16.849.294.665.934.623.36
CWBSPDR Bloombe20180226ETF2.193.361.551.661.811.71
CWBCCommunity We20180226A405.78370.59362.46362.468.138.13
CWBRCohBar, Inc.20180226A147.77299.72115.92114.02183.79185.70
CWCOConsolidated20180226A73.5940.3231.3530.948.969.37
CWEBDirexion Dai20180226ETF32.6320.4619.4319.391.041.07
CWHCamping Worl20180226A15.458.781.181.767.607.02
CWISPDR MSCI AC20180226ETF5.084.413.512.880.901.53
CWSAdvisorShare20180226ETF37.1251.5653.9951.56-2.430.00
CWSTCasella Wast20180226A22.3113.406.206.387.197.01
CWTCalifornia W20180226A24.1213.584.575.629.017.95
CXDCChina XD Pla20180226A226.9418.2218.2218.220.000.00
CXOCONCHO RESOU20180226A7.423.961.472.112.491.85
CXPCOLUMBIA PRO20180226A5.644.720.442.094.292.64
CXSEWisdomTree T20180226ETF15.0111.646.7211.984.92-0.34
CXWCoreCivic, I20180226A10.106.591.602.134.994.47
CYCypress Semi20180226A5.805.132.011.823.123.31
CYANCyanotech Co20180226A376.34144.79144.79144.790.000.00
CYBWisdomTree20180226ETF78.7033.3334.6034.59-1.27-1.27
CYBECyberoptics20180226A73.2951.8739.4234.2712.4517.60
CYBRCyberArk Sof20180226A11.775.751.302.294.453.47
CYCCCyclacel Pha20180226A139.9684.5439.4756.4545.0728.10
CYDChina Yuchai20180226A73.4852.6333.1133.4519.5219.18
CYHCommunity He20180226A18.5214.312.332.1111.9812.20
CYRNCYREN Ltd.20180226A300.96925.69233.98233.98691.71691.71
CYRXCryoPort, In20180226A41.5246.3836.3338.7810.057.60
CYTKCytokinetics20180226A69.3253.5518.0712.0735.4841.48
CZAInvesco Zack20180226ETF14.429.784.634.645.155.14
CZNCCitizens & N20180226A84.8247.9537.8637.9910.099.96
CZRCaesars Ente20180226A38.2023.485.916.9217.5816.56
CZWICitizens Com20180226A28.4213.948.298.295.655.65
CZZCosan Limite20180226A9.007.280.991.346.295.94
DDominion Ene20180226A1.801.530.770.750.750.78
DACDanaos Corpo20180226A377.36343.99343.99343.990.000.00
DAIOData I/O Cor20180226A56.2341.7916.3918.5425.4023.25
DAKTDaktronics I20180226A27.1515.158.117.817.047.34
DALDelta Air Li20180226A2.253.351.781.521.571.83
DALTAnfield Capi20180226ETF58.8429.0836.4829.08-7.400.00
DANDana Incorpo20180226A6.354.11-0.120.404.243.71
DARDARLING INGR20180226A7.664.820.170.624.644.19
DAREDare Bioscie20180226A124.04150.80106.51104.8644.2945.94
DAUDExchange-Tra20180226ETN43.14
DAXGlobal X Fun20180226ETF35.2125.6626.3724.17-0.711.49
DBDeutsche Ban20180226A6.095.001.171.623.833.37
DBAWXtrackers MS20180226ETF20.0320.8419.2920.801.560.04
DBDDiebold Nixd20180226A35.4127.459.1910.9518.2716.50
DBEFXtrackers MS20180226ETF3.192.611.561.721.050.88
DBEMXtrackers MS20180226ETF31.6625.1324.0424.041.091.09
DBEUXtrackers MS20180226ETF3.622.701.971.990.730.71
DBEZXtrackers MS20180226ETF9.0220.5712.1521.128.43-0.54
DBGRXtrackers MS20180226ETF16.4012.348.1010.044.232.29
DBJPXtrackers MS20180226ETF5.143.161.221.041.942.12
DBVTDBV Technolo20180226A37.7223.1610.1212.3813.0410.77
DCARDropCar, Inc20180226A113.6995.5073.2075.0822.2920.42
DCHFExchange-Tra20180226ETN27.554.964.969.910.00-4.96
DCIDonaldson Co20180226A10.655.221.511.843.713.38
DCODucommun Inc20180226A57.5826.3413.4014.4012.9411.94
DCOMDime Communi20180226A36.3423.6312.4612.4611.1711.17
DCPDCP Midstrea20180226A35.6416.2610.1412.106.124.16
DCPHDeciphera Ph20180226A94.8259.3932.6439.7626.7519.63
DDD3D Systems C20180226A9.918.282.302.535.985.75
DDGProshares Sh20180226ETF61.49240.92103.49103.49137.43137.43
DDLSWisdomTree D20180226ETF55.1629.54-7.3829.5436.920.00
DDMProShares Ul20180226ETF2.252.011.831.610.190.41
DDSDillards Inc20180226A17.099.195.914.643.284.55
DDWMWisdomTree D20180226ETF36.4636.3932.8132.063.584.34
DEDeere & Comp20180226A5.403.310.690.982.622.33
DEAEasterly Gov20180226A7.916.11-1.84-2.017.958.12
DECKDeckers Outd20180226A11.014.511.301.883.212.62
DEEFXtrackers FT20180226ETF25.2613.6113.6113.610.000.00
DEFInvesco Defe20180226ETF19.4511.5310.6110.950.920.58
DEFAiShares Adap20180226ETF118.09213.83165.75213.8348.090.00
DEIDouglas Emme20180226A6.262.101.451.510.660.59
DEMWisdomTree E20180226ETF9.214.642.953.471.701.19
DENNDENNY'S CORP20180226A17.908.242.333.765.914.48
DESWisdomTree U20180226ETF8.404.573.165.341.41-0.77
DESPDespegar.com20180226A87.4629.5820.5420.689.038.89
DEURExchange-Tra20180226ETN10.854.804.804.800.000.00
DEUSXtrackers Ru20180226ETF16.1821.2920.3522.090.95-0.80
DEWWisdomTree G20180226ETF13.946.064.584.731.481.33
DFEWisdomTree E20180226ETF11.386.937.066.86-0.120.08
DFENDirexion Dai20180226ETF20.1419.9210.718.819.2111.11
DFFNDIFFUSION PH20180226A140.23138.14105.28106.0832.8632.06
DFINDonnelley Fi20180226A22.209.803.023.246.786.56
DFJWisdomTree J20180226ETF9.436.386.136.170.260.21
DFNDReality Shar20180226ETF21.3823.5924.3224.14-0.73-0.55
DFNLDavis Select20180226ETF20.6810.4016.7813.97-6.38-3.58
DFSDiscover Fin20180226A3.421.950.760.871.191.08
DFVLiPath US Tre20180226ETF59.84
DFVSiPath US Tre20180226ETF245.8773.7394.3894.38-20.65-20.65
DGDollar Gener20180226A6.942.40-1.391.343.781.05
DGAZVelocityShar20180226ETN6.465.391.652.303.763.09
DGBPExchange-Tra20180226ETN19.7214.5414.5414.540.000.00
DGICADonegal Grou20180226A117.0896.7440.0237.8556.7258.89
DGICBDonegal Grou20180226A2394.551981.821981.821981.820.000.00
DGIIDigi Interna20180226A55.4338.296.010.1432.2838.14
DGLDVelocityShar20180226ETF4.072.660.390.552.272.11
DGLYDigital Ally20180226A228.46185.91160.45160.4525.4625.46
DGPDB Gold Doub20180226ETN56.0348.5865.7151.74-17.13-3.15
DGREWisdomTree T20180226ETF31.3014.4210.5110.513.913.91
DGROiShares Core20180226ETF2.921.811.121.280.680.52
DGRSWisdomTree T20180226ETF18.9812.0611.9611.940.100.12
DGRWWisdomTree T20180226ETF4.236.707.076.52-0.360.18
DGSWisdomTree E20180226ETF14.446.635.115.171.521.46
DGTSPDR Global20180226ETF62.2528.8128.8128.810.000.00
DGXQuest Diagno20180226A6.513.240.321.302.941.94
DGZDB Gold Shor20180226ETN63.318.217.808.210.410.00
DHID.R. Horton20180226A2.912.68-0.18-0.052.862.74
DHILDiamond Hill20180226A134.0858.3339.1443.0119.1915.32
DHRDanaher Corp20180226A2.651.990.740.661.261.33
DHSWisdomTree U20180226ETF8.904.984.774.700.210.28
DHTDHT HOLDINGS20180226A26.9120.6116.9718.103.642.51
DHXDHI Group, I20180226A299.53228.0760.7060.70167.37167.37
DIASPDR Dow Jon20180226ETF0.6026.5526.4226.300.170.35
DIALColumbia Div20180226ETF33.0429.4829.9029.90-0.42-0.42
DIGProShares Ul20180226ETF7.315.533.804.351.731.18
DIMWisdomTree I20180226ETF11.603.723.743.51-0.020.21
DINDine Brands20180226A19.4210.063.805.946.264.12
DIODDiodes Inc20180226A17.879.66-3.85-2.7413.5112.40
DISThe Walt Dis20180226A1.771.340.690.490.660.85
DISCADiscovery, I20180226A4.434.311.291.053.023.26
DISCBDiscovery, I20180226A860.22817.99817.99817.990.000.00
DISCKDiscovery, I20180226A4.525.242.442.342.802.90
DISHDISH Network20180226A5.815.022.570.972.464.06
DITAMCON Distri20180226A277.81240.60240.60240.600.000.00
DIVGlobal X Sup20180226ETF14.6722.4721.3120.931.161.54
DIVAAGFiQ Hedged20180226ETF39.02133.9086.6586.6547.2447.24
DIVBiShares U.S.20180226ETF20.8416.2715.5016.060.770.21
DIVCC-Tracks Exc20180226ETN78.04
DIVOAmplify CWP20180226ETF25.7319.2620.5619.26-1.300.00
DIVYReality Shar20180226ETF56.8847.4726.7627.6020.7119.86
DJCIETRACS Linke20180226ETN32.1624.9824.9824.980.000.00
DJDInvesco Dow20180226ETF21.4917.5717.6617.66-0.09-0.09
DJPiPath Bloomb20180226ETN4.174.864.174.290.700.58
DJPYExchange-Tra20180226ETN18.3530.4040.5330.40-10.120.00
DKDelek US Hol20180226A9.455.650.771.244.874.40
DKLDELEK LOGIST20180226A99.1968.7045.5860.6923.118.01
DKSDick's Sport20180226A4.893.440.460.852.982.59
DLADelta Appare20180226A109.1845.9637.2641.928.714.05
DLBDolby Labora20180226A9.655.211.792.193.423.02
DLBRVelocityShar20180226ETN100.94
DLHCDLH Holdings20180226A249.15271.24209.53178.1161.7293.13
DLNWisdomTree U20180226ETF3.032.580.631.161.951.41
DLNGDYNAGAS LNG20180226A44.5237.2122.4823.9714.7313.24
DLPHDelphi Techn20180226A15.059.995.187.234.812.76
DLPNDolphin Ente20180226A1754.071070.701024.801024.8045.9045.90
DLRDigital Real20180226A9.144.691.642.023.052.68
DLSWisdomTree I20180226ETF10.309.629.218.200.411.41
DLTHDuluth Holdi20180226A22.2914.593.114.8611.489.72
DLTRDollar Tree20180226A6.036.670.200.676.476.00
DLXDeluxe Corpo20180226A11.976.622.012.994.603.62
DMLPDorchester M20180226A67.4441.3225.0725.2516.2516.07
DMPIDelMar Pharm20180226A175.08165.43126.64126.3138.7939.12
DMRCDigimarc Cor20180226A46.4624.857.589.1717.2615.68
DMRLDeltaShares20180226ETF8.345.755.755.750.000.00
DMRMDeltaShares20180226ETF16.8910.5910.5910.590.000.00
DMRSDeltaShares20180226ETF32.24
DNKNDunkin' Bran20180226A6.066.380.411.025.975.36
DNLWisdomTree G20180226ETF16.9214.2914.2714.270.010.01
DNLIDenali Thera20180226A71.0442.129.7520.8932.3721.23
DNNDenison Mine20180226A122.8277.3575.9476.111.411.24
DNOWNOW INC.20180226A10.879.242.342.166.917.08
DNRDenbury Reso20180226A41.7835.6317.0417.3318.5918.29
DODiamond Offs20180226A8.006.930.261.206.675.73
DOCPHYSICIANS R20180226A6.935.600.410.995.194.61
DOGProShares Sh20180226ETF6.9811.2310.9410.930.290.31
DOGZDogness (Int20180226A438.08183.17-36.61-17.98219.78201.15
DOLWisdomTree I20180226ETF13.509.589.059.130.530.45
DONWisdomTree U20180226ETF5.517.585.645.821.941.76
DOOWisdomTree i20180226ETF13.1513.2610.1610.383.102.88
DOORMASONITE INT20180226A16.709.995.306.124.693.87
DORMDorman Produ20180226A57.1233.4121.5225.0411.898.37
DOVDover Corpor20180226A6.043.881.781.962.101.92
DOXAmdocs Limit20180226A5.679.161.561.897.607.27
DPSTDirexion Dai20180226ETF25.8138.4521.4820.0416.9718.41
DPWDPW Holdings20180226A69.1373.5257.7459.4015.7814.12
DPZDomino's Piz20180226A10.034.791.291.813.502.98
DRADDigirad Corp20180226A329.73252.66194.69204.9157.9647.75
DREDuke Realty20180226A4.176.15-0.060.126.206.03
DRHDiamondRock20180226A9.637.522.722.564.804.94
DRIDarden Resta20180226A5.502.720.140.652.572.07
DRIODarioHealth20180226A140.97352.2579.4780.04272.77272.21
DRIPDirexion Dai20180226ETF16.1911.475.085.486.395.99
DRNDirexion Dai20180226ETF15.5811.975.674.926.307.05
DRNADicerna Phar20180226A45.6231.1414.6416.4016.5014.74
DRQDril-Quip, I20180226A20.149.650.360.309.299.35
DRRMarket Vecto20180226ETN817.09303.70141.96176.00161.73127.69
DRRXDurect Corp20180226A98.1665.2855.1855.2610.0910.02
DRVDirexion Dai20180226ETF18.2621.6918.6528.193.03-6.51
DRWWisdomTree G20180226ETF18.6631.6223.5119.868.1111.76
DSDrive Shack20180226A37.4632.024.246.0427.8126.18
DSEDuff & Phelp20180226A39.6631.2523.9024.357.356.91
DSGXDescartes Sy20180226A32.3618.701.280.7517.4317.96
DSIiShares MSCI20180226ETF4.443.381.471.751.911.63
DSKEDaseke, Inc.20180226A21.4413.656.235.447.458.27
DSLVVelocityShar20180226ETF14.4510.855.555.975.304.88
DSPGDSP Group In20180226A78.9343.0041.0635.171.937.83
DSSDocument Sec20180226A115.56116.4072.6371.6843.7744.72
DSWLDeswell Indu20180226A100.1452.7252.7252.720.000.00
DSXDiana Shippi20180226A27.4328.889.6310.7919.2718.11
DTDWisdomTree U20180226ETF11.8010.514.029.306.491.21
DTEDTE Energy C20180226A5.312.751.021.681.731.06
DTEADAVIDsTEA In20180226A383.23319.92319.92319.920.000.00
DTECALPS Disrupt20180226ETF21.5228.2828.2828.280.000.00
DTHWisdomTree I20180226ETF12.496.796.166.880.63-0.09
DTNWisdomTree U20180226ETF13.856.586.926.73-0.34-0.15
DTODB Crude Oil20180226ETN159.0461.0337.5440.1623.4920.87
DTULiPath US Tre20180226ETF73.20
DTUSiPath US Tre20180226ETF74.8737.5234.4937.523.020.00
DTYLiPath US Tre20180226ETF49.70
DUGProShares Ul20180226ETF8.097.939.616.47-1.681.46
DUKDuke Energy20180226A2.011.823.162.89-1.33-1.07
DUSADavis Select20180226ETF28.1128.1627.1028.131.060.03
DUSLDirexion Dai20180226ETF36.2825.9923.0226.222.97-0.23
DUSTDirexion Dai20180226ETF10.026.003.263.032.742.97
DVADaVita Inc.20180226A6.133.812.252.991.570.82
DVAXDynavax Tech20180226A37.4627.4510.8211.6816.6315.77
DVDDover Motors20180226A255.61153.25149.12149.124.144.14
DVNDevon Energy20180226A3.413.260.460.572.802.69
DVPDeep Value E20180226ETF21.6438.6537.4231.751.236.89
DVYiShares Sele20180226ETF1.351.430.690.660.740.78
DVYAiShares Asia20180226ETF38.2830.5634.3830.49-3.820.07
DVYEiShares Emer20180226ETF11.539.933.663.916.276.02
DWASInvesco DWA20180226ETF36.5216.9113.9213.922.982.98
DWATArrow Invest20180226ETF52.404.764.764.760.000.00
DWCRArrow DWA Co20180226ETF46.418.378.378.370.000.00
DWFISPDR Dorsey20180226ETF10.407.136.896.740.240.39
DWLDDavis Select20180226ETF26.5312.259.6211.642.640.61
DWMWisdomTree I20180226ETF11.547.366.677.290.690.07
DWPPFirst Trust20180226ETF40.148.108.108.100.000.00
DWSNDawson Geoph20180226A135.4978.3157.2367.2221.0711.09
DWXSPDR S&P Int20180226ETF8.333.662.743.800.92-0.14
DXDynex Capita20180226A16.1714.907.368.777.546.12
DXCDXC Technolo20180226A5.982.910.991.271.911.63
DXCMDexCom, Inc.20180226A11.309.17-1.331.7810.497.39
DXDProShares Ul20180226ETF12.5910.677.948.532.742.14
DXGEWisdomTree G20180226ETF12.837.136.887.190.25-0.05
DXJWisdomTree J20180226ETF1.741.790.720.741.071.06
DXJSWisdomTree J20180226ETF23.259.426.996.832.432.59
DXLGDestination20180226A359.02172.80101.43101.1271.3771.68
DXPEDXP Enterpri20180226A74.9840.1423.2930.2716.859.87
DXYNDixie Group20180226A258.35772.7728.6228.54744.16744.23
DYDycom Indust20180226A18.147.622.223.075.404.55
DYLSWisdomTree D20180226ETF13.729.438.848.820.590.61
DYNTDynatronics20180226A313.92196.44184.36184.3612.0712.07
DZKDirexion Dai20180226ETF29.4619.6218.1618.751.460.86
DZSIDASAN Zhone20180226A126.1548.7311.8811.8836.8536.85
DZZDB Gold Doub20180226ETN22.2316.2810.1410.146.146.14
EAElectronic A20180226A4.826.913.734.383.172.53
EARNELLINGTON RE20180226A19.7715.757.437.638.328.12
EARSAuris Medica20180226A78.26168.59103.75114.7164.8453.88
EASTEASTSIDE DIS20180226A138.51123.6790.9991.7832.6831.88
EATBrinker Inte20180226A6.063.990.900.903.093.10
EBAYeBay Inc20180226A2.314.370.971.003.403.37
EBFEnnis, Inc.20180226A39.1820.236.577.2013.6613.04
EBIXEbix Inc20180226A20.1813.815.636.408.187.41
EBMTEagle Bancor20180226A172.0867.9067.9067.900.000.00
EBNDSPDR Bloombe20180226ETF5.543.443.243.250.200.19
EBSEmergent Bio20180226A21.618.691.923.326.775.36
EBSBMeridian Ban20180226A30.2320.5025.4323.19-4.94-2.70
EBTCEnterprise B20180226A200.49304.22301.62301.502.602.72
ECHiShares MSCI20180226ETF8.587.835.825.522.012.34
ECHOEcho Global20180226A19.7816.0810.6411.745.444.34
ECLEcolab, Inc.20180226A3.852.550.040.682.511.87
ECNSiShares MSCI20180226ETF90.7859.7447.3846.3412.3613.40
ECOLUS Ecology,20180226A25.6010.762.513.828.266.94
ECOMCHANNELADVIS20180226A66.7847.3524.0726.8223.2820.54
ECONColumbia Eme20180226ETF17.6619.216.1812.0513.037.15
ECPGEncore Capit20180226A22.8912.655.595.447.067.21
ECTECA Marcellu20180226A243.55123.22134.70134.70-11.47-11.47
EDConsolidated20180226A2.182.200.210.581.991.62
EDCDirexion Dai20180226ETF9.814.894.072.410.822.48
EDENiShares MSCI20180226ETF18.4513.026.908.946.114.07
EDITEditas Medic20180226A23.6512.985.557.537.435.45
EDIVSPDR S&P Eme20180226ETF19.2213.9012.0411.901.872.00
EDOGALPS Emergin20180226ETF31.6814.7510.4213.034.321.71
EDOWFirst Trust20180226ETF30.9623.2423.2423.240.000.00
EDUCEducational20180226A128.30100.1373.3998.8526.741.28
EDVVanguard Wor20180226ETF10.393.972.993.230.980.73
EDZDirexion Dai20180226ETF14.1612.283.454.278.818.01
EEEl Paso Elec20180226A16.328.641.791.586.857.06
EEFTEuronet Worl20180226A13.223.721.912.151.811.57
EEHELEMENTS Lin20180226ETN717.53
EELVInvesco S&P20180226ETF13.6728.0218.0817.919.9410.11
EEMiShares MSCI20180226ETF2.033.412.542.240.881.18
EEMAiShares MSCI20180226ETF24.4115.1412.9512.192.192.95
EEMDAAM S&P Emer20180226ETF65.7341.1341.3341.33-0.20-0.20
EEMOInvesco S&P20180226ETF34.5811.428.366.653.064.76
EEMSiShares MSCI20180226ETF26.2730.7529.7329.221.021.54
EEMViShares Edge20180226ETF7.104.332.852.921.481.41
EEMXSPDR MSCI Em20180226ETF39.076.556.556.550.000.00
EESWisdomTree U20180226ETF21.1312.7712.1112.430.660.34
EETProShares Ul20180226ETF42.6417.1319.5811.25-2.455.87
EEVProShares Tr20180226ETF28.0828.0419.9929.128.05-1.08
EEXEmerald Hold20180226A60.0225.7115.4515.3910.2610.32
EFAiShares MSCI20180226ETF1.401.480.740.830.740.65
EFADProShares MS20180226ETF24.1914.3613.6713.670.690.69
EFASGlobal X MSC20180226ETF55.4428.4928.0528.080.440.40
EFAViShares Edge20180226ETF4.932.472.572.29-0.100.18
EFAXSPDR MSCI EA20180226ETF33.9337.1735.8035.761.371.41
EFCEllington Fi20180226A9.496.434.464.991.971.44
EFGiShares MSCI20180226ETF8.556.515.055.271.461.24
EFNLiShares MSCI20180226ETF24.0928.8828.4328.810.450.07
EFOProShares Ul20180226ETF27.0918.6419.3118.64-0.670.00
EFOIEnergy Focus20180226A380.79221.72211.48217.8810.243.84
EFSCEnterprise F20180226A21.7810.126.747.213.382.91
EFUProShares Tr20180226ETF53.9642.2425.7025.7216.5416.51
EFViShares MSCI20180226ETF5.873.542.652.490.891.05
EFXEquifax, Inc20180226A8.195.334.733.320.602.01
EFZProShares Tr20180226ETF22.9917.3615.2516.732.120.63
EGANeGain Corpor20180226A68.8755.5142.3747.8013.147.71
EGBNEagle Bancor20180226A38.9411.514.785.126.746.40
EGHT8x8, Inc. Co20180226A31.5919.158.489.6010.679.55
EGOEldorado Gol20180226A91.2973.8756.0660.2217.6013.55
EGOVNIC Inc20180226A36.7725.6912.8413.3912.8512.31
EGPEastGroup Pr20180226A18.0113.814.925.408.908.41
EGPTVanEck Vecto20180226ETF48.0442.9244.7144.65-1.79-1.73
EGRXEagle Pharma20180226A33.6823.312.839.6020.4811.74
EHCEncompass He20180226A17.869.013.034.795.984.22
EHTHeHealth, Inc20180226A52.1618.25-6.92-7.7825.1626.02
EIDOiShares MSCI20180226ETF3.7223.378.9720.4114.773.34
EIGEmployers Ho20180226A23.7812.633.953.958.688.69
EIGIEndurance In20180226A67.8255.1039.0639.4516.0515.65
EIGREiger BioPha20180226A92.7961.0236.3038.7924.7222.23
EIRLiShares MSCI20180226ETF71.0777.2567.8169.609.447.65
EISiShares MSCI20180226ETF27.4519.6721.5216.98-1.852.69
EIXEdison Inter20180226A3.263.020.540.902.482.12
EKARIdeanomics N20180226ETF20.4835.2735.2735.270.000.00
EKSOEkso Bionics20180226A147.83116.0491.9497.7424.1018.31
ELThe Estee La20180226A4.072.430.570.831.861.59
ELDWisdomTree E20180226ETF36.2119.9019.9419.81-0.040.09
ELFe.l.f. Beaut20180226A19.1911.945.565.906.386.04
ELGXEndologix In20180226A29.6124.857.039.0317.8215.82
ELLOEllomay Capi20180226A1540.69
ELMDElectromed,20180226A113.8473.7166.7565.056.968.66
ELSEquity Lifes20180226A13.708.264.176.244.332.26
ELSEElectro-Sens20180226A237.80213.28213.28213.280.000.00
ELTKEltek Ltd20180226A358.17295.87264.33268.3331.5427.54
ELVTElevate Cred20180226A36.3522.5910.5410.0912.0512.51
ELYCallaway Gol20180226A7.025.792.062.283.723.50
EMAGVanEck Vecto20180226ETF177.53207.15207.14207.150.01-0.01
EMANeMagin Corpo20180226A323.17241.75169.39169.3972.3672.36
EMBiShares J.P.20180226ETF0.981.010.240.310.770.70
EMBHiShares Inte20180226ETF51.8697.6997.6997.690.000.00
EMCBWisdomTree E20180226ETF69.676.887.027.02-0.15-0.15
EMCFEmclaire Fin20180226A1006.93769.33769.33769.330.000.00
EMCGWisdomTree E20180226ETF30.6824.6621.2725.113.39-0.45
EMDVProShares MS20180226ETF82.52165.10165.10165.100.000.00
EMEEMCOR Group,20180226A13.655.980.751.445.224.54
EMFMGlobal X MSC20180226ETF128.7272.4539.7334.7432.7337.71
EMGFiShares Edge20180226ETF20.743.764.113.72-0.350.04
EMHYiShares J.P.20180226ETF12.598.698.418.540.280.15
EMIFiShares Emer20180226ETF55.1933.5433.5433.380.000.15
EMIHXtrackers Em20180226ETF83.8363.2763.2763.270.000.00
EMKREmcore Corp20180226A99.6074.5433.5335.0641.0139.47
EMLEastern Comp20180226A134.1489.6578.2783.6811.375.97
EMLCVanEck Vecto20180226ETF5.155.343.934.071.411.27
EMLPFirst Trust20180226ETF4.645.843.253.362.592.49
EMMSEmmis Commun20180226A114.49122.22142.00113.34-19.798.87
EMNEastman Chem20180226A5.582.880.410.512.462.36
EMPEntergy Miss20180226A20.3616.997.589.099.417.90
EMQQEMQQ The Eme20180226ETF13.307.716.506.611.221.10
EMREmerson Elec20180226A2.141.661.17-0.120.481.78
EMSHProShares Sh20180226ETF21.7913.980.054.4613.939.51
EMTLSPDR DoubleL20180226ETF37.8322.9011.3811.3111.5211.60
EMTYProShares De20180226ETF27.75106.58129.6689.72-23.0816.86
EMXEMX Royalty20180226A237.50156.96120.11120.1036.8536.85
EMXCiShares MSCI20180226ETF39.156.446.446.440.000.00
ENBEnbridge, In20180226A3.022.910.410.722.502.19
ENBLENABLE MIDST20180226A20.629.29-0.131.529.427.77
ENDPEndo Interna20180226A15.0114.013.054.8610.979.14
ENFRAlerian Ener20180226ETF36.6880.5269.4180.5211.110.00
ENGENGlobal Cor20180226A245.11353.24143.38143.38209.86209.86
ENLCENLINK MIDST20180226A34.1025.7314.4715.0711.2610.66
ENORiShares MSCI20180226ETF48.0024.6522.7024.651.960.00
ENPHEnphase Ener20180226A56.8760.2830.3236.1930.0124.13
ENREnergizer Ho20180226A9.306.731.882.504.874.27
ENSEnerSys, Inc20180226A25.639.354.815.724.533.63
ENSGThe Ensign G20180226A26.6712.855.3711.967.480.88
ENSVEnservco Cor20180226A103.37296.48242.88242.5953.6053.89
ENTGlobal Eagle20180226A73.7857.4817.8225.5339.6631.95
ENTAEnanta Pharm20180226A32.7518.916.105.6112.8213.31
ENTGEntegris Inc20180226A17.3518.732.352.2516.3816.47
ENTRERShares Ent20180226ETF33.43214.9645.7045.45169.26169.51
ENVENVESTNET, I20180226A16.648.012.162.805.855.21
ENVAEnova Intern20180226A35.3718.485.418.3813.0710.10
ENZEnzo Biochem20180226A37.1320.9210.6711.1410.249.78
ENZLiShares Trus20180226ETF30.1914.764.256.0610.518.70
EOGEOG Resource20180226A3.805.303.874.211.431.10
EOLSEvolus, Inc.20180226A76.3436.5320.5527.8615.988.67
EPAMEPAM SYSTEMS20180226A16.517.324.144.743.172.58
EPAYBottomline T20180226A14.5129.267.076.4522.1922.81
EPCEdgewell Per20180226A9.045.121.111.644.013.47
EPDEnterprise P20180226A3.983.111.891.781.221.33
EPHEiShares MSCI20180226ETF11.015.643.503.442.142.23
EPIWisdomTree I20180226ETF3.682.821.170.121.602.70
EPIXESSA Pharma20180226A158.88120.78-72.55-71.92193.33192.69
EPMEvolution Pe20180226A73.4939.3522.7425.8116.6113.55
EPOLiShares MSCI20180226ETF7.604.562.823.011.741.56
EPPiShares MSCI20180226ETF2.391.800.820.941.010.85
EPREPR Properti20180226A8.484.261.251.533.012.72
EPRFInnovator S&20180226ETF85.66109.27109.27109.270.000.00
EPSWisdomTree U20180226ETF13.244.822.814.622.010.20
EPUiShares MSCI20180226ETF14.968.938.507.630.431.31
EPVProShares Ul20180226ETF36.7733.0230.6131.542.411.48
EPZMEpizyme, Inc20180226A50.8832.5610.0711.9022.4920.66
EQALInvesco Russ20180226ETF13.8314.308.948.955.365.35
EQBKEquity Bancs20180226A26.6068.9225.9326.9542.9841.96
EQCEquity Commo20180226A4.533.470.930.992.552.48
EQIXEquinix, Inc20180226A11.355.441.431.734.013.71
EQLALPS Equal S20180226ETF8.772.152.152.15-0.010.00
EQMEQM Midstrea20180226A16.376.903.844.683.062.22
EQREquity Resid20180226A3.711.89-0.110.051.991.84
EQRRProShares Eq20180226ETF19.92
EQSEquus Total20180226A85.28107.9668.7968.7939.1839.18
EQTEQT CORP20180226A3.972.31-0.19-0.032.502.34
EQWLInvesco S&P20180226ETF21.7621.9121.3621.360.550.55
ERAERA GROUP IN20180226A106.4348.8131.2632.4517.5416.36
ERFEnerplus Cor20180226A8.857.472.191.605.285.86
ERIEldorado Res20180226A23.1024.29-3.55-4.3327.8428.62
ERIEErie Indemni20180226A71.0232.1624.2730.038.042.28
ERIIEnergy Recov20180226A34.9426.895.166.4921.7320.40
ERMEquityCompas20180226ETF31.4616.1014.7615.201.350.90
EROSEROS INTERNA20180226A39.9726.099.8114.0916.2812.00
ERUSiShares MSCI20180226ETF4.948.755.365.433.443.39
ERXDirexion Dai20180226ETF6.624.391.231.043.163.35
ERYDirexion Dai20180226ETF10.4810.520.13-0.2110.4010.74
ESEversource E20180226A3.543.161.291.261.871.91
ESBKElmira Savin20180226A39.3617.793.683.6814.1114.11
ESCAEscalade Inc20180226A221.93212.20189.59193.7322.6118.47
ESEESCO Technol20180226A30.1416.477.087.589.398.88
ESEAEuroseas Ltd20180226A107.4394.2278.8883.8415.3410.37
ESGFlexShares T20180226ETF12.437.296.607.290.680.00
ESGDiShares Trus20180226ETF11.478.807.648.841.17-0.03
ESGEiShares, Inc20180226ETF11.7312.6410.4113.012.24-0.37
ESGGFlexShares S20180226ETF25.738.29-3.89-3.6712.1711.95
ESGNColumbia Sus20180226ETF87.2250.7850.7850.780.000.00
ESGSColumbia Sus20180226ETF44.24160.30157.02160.303.280.00
ESGUiShares Trus20180226ETF10.039.479.479.410.000.06
ESLTElbit System20180226A25.2516.356.637.689.728.67
ESNTEssent Group20180226A11.036.943.343.953.602.98
ESPEspey Mfg. &20180226A122.9828.6929.2628.69-0.570.00
ESPREsperion The20180226A27.3115.5310.199.005.336.53
ESQEsquire Fina20180226A234.09134.7183.6984.5051.0250.21
ESRTEMPIRE STATE20180226A6.0011.496.916.944.584.55
ESSEssex Proper20180226A17.247.362.142.945.224.42
ESSAESSA Bancorp20180226A126.16169.16151.80161.3617.367.80
ESTEEarthstone E20180226A42.7426.771.803.6424.9723.14
ESXBCommunity Ba20180226A103.4353.6228.8128.8224.8124.81
ETFCE*Trade Fina20180226A3.064.331.581.932.742.40
ETHEthan Allen20180226A29.5620.764.785.8615.9914.91
ETHOETF Managers20180226ETF43.6426.8426.8426.840.000.00
ETMEntercom Com20180226A48.6729.4515.7516.0413.7013.41
ETNEaton Corpor20180226A3.411.73-0.150.481.871.25
ETREntergy Corp20180226A6.585.501.521.773.993.73
ETSYEtsy, Inc.20180226A6.457.073.581.553.495.53
EUDGWisdomTree E20180226ETF19.488.468.098.070.380.40
EUDVProShares MS20180226ETF20.0932.8214.1114.1118.7118.71
EUFNiShares MSCI20180226ETF4.113.583.062.070.521.50
EUMProShares Tr20180226ETF6.547.585.915.951.741.64
EUMViShares Edge20180226ETF13.0211.288.865.032.426.25
EURLDirexion Dai20180226ETF21.0714.446.055.748.398.70
EURNEURONAV NV20180226A60.1136.4925.7026.8810.799.61
EURZXtrackers Eu20180226ETF72.7622.1222.1222.120.000.00
EUSAiShares MSCI20180226ETF6.876.335.635.100.701.23
EUSCWisdomTree E20180226ETF15.277.916.696.801.221.11
EVEaton Vance20180226A9.323.681.601.842.081.83
EVAEnviva Partn20180226A52.6129.7119.9721.159.758.56
EVBGEverbridge,20180226A34.6412.178.109.684.072.49
EVBNEvans Bancor20180226A104.3240.5136.6238.363.892.15
EVCEntravision20180226A72.1540.1024.7522.5615.3517.54
EVFMEvofem Biosc20180226A161.61122.02124.67123.72-2.65-1.70
EVGNEVOGENE LTD.20180226A251.42298.9981.0692.75217.93206.24
EVHEvolent Heal20180226A37.2620.539.887.7610.6512.77
EVIEVI Industri20180226A182.7983.2548.2556.5135.0026.74
EVKEver-Glory I20180226A595.04393.04262.25263.44130.79129.60
EVOKEvoke Pharma20180226A147.33128.6763.7379.4464.9449.23
EVOLEvolving Sys20180226A243.15147.94147.94147.940.000.00
EVREvercore Inc20180226A11.446.592.902.993.683.59
EVRIEveri Holdin20180226A15.1011.402.033.449.387.96
EVTCEVERTEC, INC20180226A31.5221.0614.5112.866.558.20
EVXVanEck Vecto20180226ETF166.4637.9437.9437.940.000.00
EWEdwards Life20180226A10.365.124.033.911.091.21
EWAiShares MSCI20180226ETF4.283.671.531.712.141.95
EWBCEast-West Ba20180226A9.093.501.251.572.251.93
EWCiShares MSCI20180226ETF3.563.090.971.152.121.94
EWDiShares MSCI20180226ETF6.044.012.662.901.351.12
EWGiShares MSCI20180226ETF3.032.860.540.762.322.10
EWGSiShares MSCI20180226ETF27.7924.2014.4720.739.723.46
EWHiShares MSCI20180226ETF3.933.931.101.692.822.26
EWIiShares MSCI20180226ETF3.152.290.460.761.831.54
EWJiShares MSCI20180226ETF1.611.991.411.140.580.86
EWKiShares MSCI20180226ETF28.4412.498.5210.763.971.73
EWLiShares MSCI20180226ETF2.821.911.080.980.820.92
EWMiShares MSCI20180226ETF3.095.063.343.481.761.62
EWMCInvesco S&P20180226ETF26.6641.8341.7941.710.030.12
EWNiShares MSCI20180226ETF4.856.414.434.311.982.10
EWOiShares MSCI20180226ETF9.384.765.713.64-0.951.12
EWPiShares MSCI20180226ETF3.012.530.100.782.431.74
EWQiShares MSCI20180226ETF3.143.461.311.812.151.65
EWREInvesco S&P20180226ETF24.0714.3014.3514.09-0.060.21
EWSiShares MSCI20180226ETF3.773.221.350.831.322.39
EWSCInvesco S&P20180226ETF49.3030.3128.7230.311.590.00
EWTiShares MSCI20180226ETF2.722.660.340.722.331.96
EWUiShares MSCI20180226ETF2.842.440.751.001.691.44
EWUSiShares MSCI20180226ETF64.3023.4323.4323.430.000.00
EWVProShares Tr20180226ETF47.8359.7859.5459.700.240.08
EWWiShares MSCI20180226ETF2.052.05-0.160.122.201.93
EWXSPDR S&P Eme20180226ETF12.969.908.477.841.442.06
EWYiShares MSCI20180226ETF1.412.230.691.171.541.06
EWZiShares MSCI20180226ETF2.143.912.032.521.901.41
EWZSiShares MSCI20180226ETF35.6326.214.6515.4521.5610.76
EXASExact Scienc20180226A7.175.15-0.421.725.573.43
EXCExelon Corpo20180226A2.724.081.041.073.043.01
EXELExelixis Inc20180226A8.887.310.492.026.825.29
EXFOEXFO INC.20180226A142.4588.5954.5854.5834.0134.01
EXIiShares Glob20180226ETF30.7017.6919.0419.04-1.35-1.35
EXKEndeavour Si20180226A43.4137.9514.3916.2623.5421.68
EXLSExlService H20180226A24.0316.7410.8311.115.915.63
EXPEagle Materi20180226A16.747.032.522.874.504.16
EXPDExpeditors I20180226A4.934.490.130.854.373.65
EXPEExpedia Grou20180226A5.397.880.751.097.136.79
EXPOExponent Inc20180226A26.9015.137.959.657.185.48
EXPRExpress, Inc20180226A13.5011.552.202.939.338.61
EXRExtra Space20180226A6.346.160.390.725.775.45
EXTNExterran Cor20180226A32.8517.638.179.389.468.25
EXTRExtreme Netw20180226A9.368.826.046.522.792.30
EYENational Vis20180226A59.9979.2062.9062.5816.3016.63
EYEGEyegate Phar20180226A118.62115.6184.5884.0331.0331.58
EYENEyenovia, In20180226A295.85265.16224.15227.0641.0138.10
EYESSecond Sight20180226A69.0065.9425.7841.7240.1524.22
EYLDCambria Emer20180226ETF31.4123.7923.7923.790.000.00
EZAiShares MSCI20180226ETF16.2911.626.377.945.253.68
EZJProShares Ul20180226ETF48.0734.6824.2123.5910.4711.09
EZMWisdomTree U20180226ETF20.379.879.7710.200.10-0.33
EZPWEzcorp Inc20180226A42.0727.2610.0111.8117.2515.45
EZUiShare MSCI20180226ETF2.252.040.470.671.571.36
FFord Motor C20180226A9.257.624.104.413.513.20
FAARFirst Trust20180226ETF30.8223.8123.5123.810.300.00
FABFirst Trust20180226ETF30.0916.7514.4714.482.272.27
FADFirst Trust20180226ETF25.9314.4214.2814.280.140.14
FAFFirst Americ20180226A9.517.64-1.46-0.599.108.23
FALNiShares Fall20180226ETF16.9616.1715.5015.990.670.18
FAMIFarmmi, Inc.20180226A103.4678.8955.0753.3523.8225.54
FANFirst Trust20180226ETF16.8635.2123.0435.1612.170.04
FANGDiamondback20180226A12.307.652.973.134.684.52
FARMFarmer Bros20180226A38.2116.075.236.3710.849.70
FAROFaro Technol20180226A33.6520.676.606.7514.0613.92
FASDirexion Dai20180226ETF6.414.183.282.550.901.63
FASTFastenal Co20180226A5.254.29-0.182.074.472.22
FATFAT Brands I20180226A268.47130.77119.36119.3811.4111.39
FATEFate Therape20180226A32.3725.64-1.537.7927.1717.85
FAUSFirst Trust20180226ETF56.00
FAZDirexion Dai20180226ETF9.898.403.494.024.914.36
FBFacebook, In20180226A1.502.430.681.451.740.98
FBCFlagstar Ban20180226A15.056.742.353.304.393.44
FBGXUBS AG FI En20180226ETN104.5369.24-16.4930.1585.1438.54
FBHSFORTUNE BRAN20180226A4.301.76-0.460.142.221.62
FBIOFortress Bio20180226A69.2360.8831.1738.5529.7122.33
FBIZFirst Busine20180226A58.8098.1121.2322.6776.8875.44
FBKFB Financial20180226A34.1520.924.767.5516.1613.37
FBMFoundation B20180226A29.3811.797.028.554.773.24
FBMSFirst Bancsh20180226A100.1849.8942.8345.377.064.52
FBNCFirst Bancor20180226A29.7619.358.629.2010.7310.15
FBNDFidelity Tot20180226ETF10.226.996.826.850.160.14
FBPFirst BanCor20180226A16.6312.873.833.499.049.35
FBSSFauquier Ban20180226A199.20147.09148.77148.77-1.68-1.68
FBTFirst Trust20180226ETF10.338.011.853.376.174.65
FBZFirst Trust20180226ETF56.3232.5232.5232.520.000.00
FCFranklin Cov20180226A49.0427.0316.0018.1911.048.85
FCAFirst Trust20180226ETF200.6848.5647.8848.560.670.00
FCANFirst Trust20180226ETF27.6933.3333.3333.330.000.00
FCAPFirst Capita20180226A42.84460.60220.03220.03240.57240.57
FCAUFIAT CHRYSLE20180226A4.634.290.480.163.804.13
FCBCFirst Commun20180226A72.6180.9123.1864.3557.7316.56
FCCOFirst Commun20180226A219.11234.48221.96223.7212.5210.76
FCCY1st Constitu20180226A109.9459.4373.8874.02-14.45-14.59
FCEFFirst Trust20180226ETF36.7638.9521.4728.6017.4710.35
FCELFuelCell Ene20180226A59.1456.4019.5328.3736.8728.03
FCFFirst Common20180226A7.395.061.742.003.313.05
FCFSFirstCash, I20180226A13.106.651.992.374.664.29
FCGFirst Trust20180226ETF8.674.862.992.891.871.97
FCNFTI Consulti20180226A15.028.621.413.127.215.50
FCNCAFirst Citize20180226A86.7658.8139.7942.9419.1916.01
FCOMFidelity MSC20180226ETF19.1220.5321.8023.53-1.27-3.00
FCORFidelity Cor20180226ETF21.7319.8819.7919.790.090.09
FCPTFour Corners20180226A11.516.040.711.555.334.49
FCVTFirst Trust20180226ETF21.0014.6214.2014.020.420.60
FCXFreeport-McM20180226A5.164.060.240.813.823.26
FDBCFidelity D &20180226A520.95300.31300.31300.310.000.00
FDDFirst Trust20180226ETF8.086.736.106.940.63-0.22
FDEFFirst Defian20180226A63.6232.8117.2922.8115.5210.01
FDISFidelity MSC20180226ETF12.2821.464.9720.9116.490.54
FDIVFirst Trust20180226ETF21.6714.6914.6114.620.070.07
FDLFirst Trust20180226ETF3.683.343.083.170.260.17
FDLOFidelity Low20180226ETF17.058.967.657.281.321.68
FDMFirst Trust20180226ETF14.7011.6510.4511.711.20-0.06
FDMOFidelity Mom20180226ETF17.455.844.724.801.131.04
FDNFirst Trust20180226ETF5.274.142.672.551.471.59
FDPFresh Del Mo20180226A13.376.132.042.824.093.31
FDRRFidelity Div20180226ETF13.9814.2112.7712.761.441.45
FDSFactset Rese20180226A18.299.252.592.826.666.43
FDTFirst Trust20180226ETF13.766.373.654.932.721.44
FDTSFirst Trust20180226ETF68.2444.5140.9740.973.543.54
FDUSFidus Invest20180226A24.6652.7614.1414.3438.6338.42
FDVVFidelity Hig20180226ETF29.1119.3816.3416.393.042.99
FDXFedEx Corpor20180226A6.303.771.992.291.791.48
FEFirstEnergy20180226A3.172.730.100.422.622.31
FEIMFrequency El20180226A269.34243.39234.07238.759.324.64
FELEFranklin Ele20180226A34.4319.6411.1911.148.458.50
FEMFirst Trust20180226ETF12.176.495.796.210.700.28
FEMBFirst Trust20180226ETF24.1446.4045.2645.581.150.82
FEMSFirst Trust20180226ETF29.4513.216.367.106.866.12
FENCFennec Pharm20180226A172.19159.58101.3497.4758.2462.12
FENYFidelity MSC20180226ETF5.935.694.434.681.261.01
FEPFirst Trust20180226ETF25.378.037.467.600.570.43
FETFORUM ENERGY20180226A43.2325.7713.6614.4312.1011.34
FEUZFirst Trust20180226ETF46.5525.4224.4724.520.950.91
FEXFirst Trust20180226ETF4.467.716.777.090.930.62
FEYEFireEye, Inc20180226A6.136.400.931.435.474.97
FEZSPDR EURO ST20180226ETF2.442.360.740.931.621.43
FFFuture Fuel20180226A53.5023.2312.3914.9610.848.27
FFBCFirst Financ20180226A25.5629.4722.203.367.2626.10
FFBWFFBW, Inc. C20180226A40.9773.3973.2573.250.150.15
FFGFBL Financia20180226A129.1734.6810.7312.2223.9622.46
FFHGFormula Foli20180226ETF23.1510.6710.7510.75-0.08-0.08
FFHLFuwei Films20180226A1194.38826.09825.10825.100.980.98
FFICFlushing Fin20180226A23.7816.793.704.3613.0812.42
FFINFirst Financ20180226A27.6910.743.633.657.117.08
FFIUUVA Unconstr20180226ETF50.0946.8546.8546.850.000.00
FFIVF5 Networks20180226A7.245.82-0.830.896.654.93
FFNWFirst Financ20180226A101.23100.4594.1392.956.327.50
FFRFirst Trust20180226ETF31.9615.3611.7311.733.633.63
FFSGFormulaFolio20180226ETF18.7219.4619.4619.460.000.00
FFTGFormulaFolio20180226ETF40.4421.1618.2621.162.900.00
FFTIFormulaFolio20180226ETF65.8521.3221.3221.320.000.00
FFTYInnovator IB20180226ETF12.398.562.883.185.695.39
FFWMFirst Founda20180226A19.4914.555.004.729.569.83
FGFGL Holdings20180226A13.2911.086.347.714.743.37
FGBIFIRST GUARAN20180226A378.95144.84132.03129.2212.8115.62
FGDFirst Trust20180226ETF11.429.659.139.500.520.15
FGENFibroGen, In20180226A27.3223.391.230.6222.1622.77
FGMFirst Trust20180226ETF31.619.909.799.790.110.12
FHBFirst Hawaii20180226A14.5814.72-0.30-0.1615.0214.87
FHKFirst Trust20180226ETF65.8669.7669.7669.760.000.00
FHLCFidelity MSC20180226ETF6.697.866.396.511.471.35
FHNFirst Horizo20180226A5.194.101.050.803.053.30
FIFRANKS INTER20180226A17.3912.172.783.519.408.66
FIBKFirst Inters20180226A24.6831.1523.9234.527.23-3.37
FIBRiShares Edge20180226ETF15.457.757.067.130.690.62
FICOFair Isaac C20180226A18.839.766.567.693.202.07
FIDIFidelity Int20180226ETF49.1128.6320.9121.047.727.59
FIDUFidelity MSC20180226ETF12.586.74-2.84-2.749.589.48
FIEEFI Enhanced20180226ETN160.8879.4576.7476.892.712.56
FIHDUBS AG FI En20180226ETN71.4039.2535.2124.354.0414.90
FILLiShares MSCI20180226ETF84.32153.9511.8511.09142.10142.85
FINXGlobal X Fun20180226ETF19.3020.0117.2017.762.812.25
FISFidelity Nat20180226A4.312.692.262.160.430.53
FISIFinancial In20180226A106.2937.5315.0119.5722.5217.96
FISVFiserv Inc20180226A5.745.192.583.262.611.94
FITFitbit, Inc.20180226A18.5815.775.917.009.868.77
FITBFifth Third20180226A3.073.590.440.583.153.01
FIVAFidelity Int20180226ETF69.0120.5321.2121.21-0.68-0.68
FIVEFive Below,20180226A8.8710.180.170.9010.019.28
FIVNFIVE9, INC.20180226A16.7924.557.058.3217.5016.23
FIWFirst Trust20180226ETF15.3013.2911.7911.951.511.34
FIXComfort Syst20180226A25.1112.222.052.2610.179.97
FIXDFirst Trust20180226ETF4.181.581.141.260.440.32
FIZZNational Bev20180226A23.0115.034.065.2110.979.81
FJPFirst Trust20180226ETF47.8911.6611.4011.490.260.17
FKOFirst Trust20180226ETF38.6545.111.8013.2043.3231.92
FKUFirst Trust20180226ETF31.0331.6926.0726.075.625.62
FLFoot Locker,20180226A5.187.183.875.203.321.99
FLAGFLAG-Forensi20180226ETF67.3372.5172.5172.510.000.00
FLATiPath US Tre20180226ETF445.07164.67164.67164.670.000.00
FLAXFranklin FTS20180226ETF54.04
FLBRFranklin FTS20180226ETF14.6414.409.709.554.714.85
FLCAFranklin FTS20180226ETF26.96280.03261.70261.7018.3218.32
FLCHFranklin FTS20180226ETF19.6626.2925.3825.380.920.92
FLCOFranklin Lib20180226ETF41.3741.5541.5541.550.000.00
FLDMFluidigm Cor20180226A53.6946.573.0412.0343.5334.54
FLEEFranklin FTS20180226ETF17.6130.0433.6931.58-3.65-1.54
FLEHFranklin FTS20180226ETF27.39
FLEUBarclays ETN20180226ETN58.8636.6336.6136.630.020.00
FLEXFlex Ltd. Or20180226A5.6822.4815.8416.576.655.91
FLFRFranklin FTS20180226ETF19.82
FLGBFranklin FTS20180226ETF15.7542.4946.3542.49-3.860.00
FLGECredit Suiss20180226ETN29.6121.3718.1418.243.243.13
FLGRFranklin FTS20180226ETF16.1732.6031.3029.991.292.60
FLGTFulgent Gene20180226A107.69155.3947.2740.96108.12114.44
FLHKFranklin FTS20180226ETF33.16
FLICFirst of Lon20180226A46.5960.3020.1824.5140.1235.79
FLINFranklin FTS20180226ETF93.7152.6052.6052.600.000.00
FLIRFlir Systems20180226A5.915.390.280.515.114.88
FLIYFranklin FTS20180226ETF19.84
FLJHFranklin FTS20180226ETF48.0944.1039.3439.344.764.76
FLKRFranklin FTS20180226ETF69.0079.9179.9179.910.000.00
FLLFull House R20180226A96.03143.5972.7483.3970.8560.20
FLLVFranklin Lib20180226ETF28.3929.1229.1229.120.000.00
FLMFirst Trust20180226ETF55.3620.9416.1316.134.814.81
FLMBFranklin Lib20180226ETF43.19
FLMIFranklin Lib20180226ETF28.87
FLMXFranklin FTS20180226ETF82.29394.73394.59394.730.140.00
FLNFirst Trust20180226ETF32.1118.4515.5715.572.882.88
FLOFlowers Food20180226A5.273.930.090.303.843.63
FLOTiShares Floa20180226ETF2.062.492.392.380.090.11
FLOWSPX FLOW, In20180226A16.716.603.344.413.252.18
FLQDFranklin Lib20180226ETF43.1936.3231.9133.994.412.34
FLQEFranklin Lib20180226ETF15.6011.2010.7411.200.460.00
FLQGFranklin Lib20180226ETF32.8515.3315.3315.330.000.00
FLQHFranklin Lib20180226ETF22.9615.7215.7215.720.000.00
FLQLFranklin Lib20180226ETF23.9626.7326.7326.730.000.00
FLQMFranklin Lib20180226ETF26.7156.5256.5256.520.000.00
FLQSFranklin Lib20180226ETF26.27280.40280.40280.400.000.00
FLRFluor Corpor20180226A5.513.310.800.922.512.38
FLRNSPDR Bloombe20180226ETF3.302.431.921.920.510.51
FLRTPacific Glob20180226ETF25.2030.4530.2530.250.190.19
FLRUFranklin FTS20180226ETF52.98
FLSFlowserve Co20180226A5.444.993.102.731.892.26
FLSWFranklin FTS20180226ETF54.5974.0074.0074.000.000.00
FLTFleetCor Tec20180226A10.475.171.992.313.182.86
FLTBFidelity Lim20180226ETF12.045.863.383.382.482.48
FLTRVanEck Vecto20180226ETF6.285.555.495.320.060.23
FLTWFranklin FTS20180226ETF60.6022.7122.7122.710.000.00
FLWS1-800-FLOWER20180226A45.0529.0113.5912.8615.4216.15
FLXNFlexion Ther20180226A20.3611.060.873.0810.197.97
FLXSFlexsteel In20180226A159.0593.5284.6284.528.899.00
FMiShares MSCI20180226ETF16.309.914.015.035.904.88
FMAOFarmers & Me20180226A264.14166.73162.01159.344.737.39
FMATFidelity MSC20180226ETF13.3917.1512.0312.975.124.18
FMBFirst Trust20180226ETF21.6411.9511.4411.670.510.28
FMBHFirst Mid Ba20180226A67.5638.9934.8835.624.113.36
FMBIFirst Midwes20180226A11.4814.3412.189.802.174.54
FMCFMC Corporat20180226A7.585.541.552.323.993.22
FMFFirst Trust20180226ETF36.3031.3928.3431.393.050.00
FMHIFirst Trust20180226ETF39.1466.496.9666.4959.520.00
FMKFirst Trust20180226ETF16.6336.0922.8922.8913.2013.20
FMNBFarmers Nati20180226A60.2129.7626.7927.722.972.04
FNFabrinet20180226A10.384.841.651.823.193.02
FNBF.N.B. Corp20180226A7.185.871.290.814.585.05
FNCLFidelity MSC20180226ETF5.648.017.357.580.660.43
FNDFloor & Deco20180226A12.506.192.823.733.372.46
FNDASchwab Funda20180226ETF9.6110.935.785.855.155.09
FNDBSchwab Funda20180226ETF17.0211.175.568.705.612.47
FNDCSchwab Funda20180226ETF13.222.122.022.030.100.09
FNDESchwab Funda20180226ETF11.482.665.612.50-2.950.16
FNDFSchwab Funda20180226ETF10.197.356.166.161.201.19
FNDXSchwab Funda20180226ETF5.254.584.514.380.070.20
FNFFidelity Nat20180226A5.263.481.531.311.942.17
FNGDMicroSectors20180226ETN108.48122.14109.62115.2312.526.91
FNGUMicroSectors20180226ETN50.0729.3921.1116.368.2813.03
FNHCFedNat Holdi20180226A53.3430.2910.7610.2819.5320.01
FNIFirst Trust20180226ETF11.708.5610.6812.23-2.12-3.67
FNJNFinjan Holdi20180226A49.8436.5118.5923.2317.9313.29
FNKFirst Trust20180226ETF39.5220.6820.6820.680.000.00
FNKOFunko, Inc.20180226A49.5229.7914.2720.5615.519.23
FNLCFirst Bancor20180226A96.73111.0959.5860.2951.5150.81
FNVFranco-Nevad20180226A5.383.01-0.82-0.113.833.12
FNWBFirst Northw20180226A37.8816.3012.7413.133.563.17
FNXFirst Trust20180226ETF17.7213.9811.8512.052.131.93
FNYFirst Trust20180226ETF22.849.728.589.291.140.42
FOEFerro Corpor20180226A11.956.831.832.425.034.43
FOLDAmicus Thera20180226A7.678.571.221.117.357.46
FONRFonar Corpor20180226A104.48110.1284.1886.6125.9423.51
FORForestar Gro20180226A32.9218.997.596.9111.4012.08
FORDForward Indu20180226A124.97101.7468.9874.8432.7626.90
FORKFuling Globa20180226A189.97130.2978.2985.9252.0044.37
FORMFormFactor I20180226A40.0337.923.113.2734.8134.65
FORRForrester Re20180226A56.0330.79-5.832.7336.6228.06
FOSLFossil Group20180226A9.6913.45-0.370.0713.8313.39
FOXFox Corporat20180226A2.704.802.271.582.523.23
FOXAFox Corporat20180226A2.664.442.602.211.842.24
FOXFFox Factory20180226A27.4715.896.226.709.679.19
FPAFirst Trust20180226ETF74.0347.7047.2047.200.500.50
FPAYFlexShopper,20180226A729.53235.6532.6332.63203.03203.03
FPEFirst Trust20180226ETF5.273.682.522.521.161.16
FPEIFirst Trust20180226ETF5.233.002.822.820.180.18
FPHFive Point H20180226A35.5517.7812.2612.945.524.84
FPIFarmland Par20180226A17.4012.944.816.028.146.92
FPRXFive Prime T20180226A31.3316.445.505.9010.9410.54
FPXFirst Trust20180226ETF4.783.212.181.881.031.33
FPXIFirst Trust20180226ETF37.7723.3723.3723.260.000.11
FQALFidelity Qua20180226ETF13.5416.5416.8116.66-0.26-0.12
FRFirst Indust20180226A4.053.730.160.543.573.19
FRAKVanEck Vecto20180226ETF35.3338.0837.8238.280.25-0.21
FRANFrancesca''s20180226A19.4418.820.152.0118.6716.82
FRBAFirst Bank20180226A57.2137.0618.437.8018.6329.26
FRBKRepublic Fir20180226A65.2767.4915.2225.1052.2742.39
FRCFirst Republ20180226A4.982.701.461.421.241.28
FRDFriedman Ind20180226A95.33688.3539.4442.59648.91645.76
FRELFidelity MSC20180226ETF10.3313.5011.8312.161.671.34
FRGIFiesta Resta20180226A36.2323.8110.8311.0912.9912.73
FRIFirst Trust20180226ETF6.7915.0632.9818.22-17.92-3.16
FRMEFirst Mercha20180226A24.7711.536.777.504.764.04
FROFrontline Lt20180226A24.6420.378.238.3612.1412.01
FRPHFRP Holdings20180226A236.22165.49159.67160.885.824.60
FRPTFreshpet, In20180226A33.9325.8713.5615.0212.3110.85
FRTFederal Real20180226A12.345.141.742.043.403.10
FRTAForterra, In20180226A41.0932.28-1.588.2733.8624.01
FSBFranklin Fin20180226A41.0019.399.8511.929.547.47
FSBCFSB Bancorp,20180226A394.81280.68278.95278.951.731.73
FSBWFS Bancorp,20180226A63.5640.3339.5239.540.810.79
FSCTForeScout Te20180226A61.8740.5233.9233.746.606.78
FSFGFirst Saving20180226A202.94202.70201.19201.191.511.51
FSIFlexible Sol20180226A219.22439.54348.68391.5290.8648.03
FSLRFirst Solar,20180226A7.895.622.602.743.022.88
FSMFORTUNA Silv20180226A21.7717.933.747.3114.1710.59
FSPFranklin Str20180226A23.1354.325.5413.2048.7941.13
FSSFederal Sign20180226A15.218.754.124.114.634.64
FSTAFidelity MSC20180226ETF16.386.739.409.73-2.67-3.00
FSTRFoster (Lb)20180226A64.4047.6138.7537.158.8510.45
FSVFirstService20180226A22.4211.360.691.9110.689.45
FSZFirst Trust20180226ETF25.4415.460.816.3014.659.16
FTAFirst Trust20180226ETF4.183.272.912.930.360.34
FTAGFirst Trust20180226ETF92.23100.1157.65107.4742.47-7.36
FTAIFortress Tra20180226A23.3713.255.586.907.686.36
FTCFirst Trust20180226ETF6.998.368.158.210.210.15
FTCSFirst Trust20180226ETF6.083.963.033.150.930.82
FTECFidelity MSC20180226ETF2.103.02-2.09-1.625.104.64
FTEKFuel Tech, I20180226A188.67217.05165.45165.6951.6051.37
FTFTFuture FinTe20180226A156.45225.98152.16155.8873.8270.11
FTGCFirst Trust20180226ETF20.2615.8015.7115.710.090.09
FTHIFirst Trust20180226ETF21.9321.1223.8421.12-2.730.00
FTITechnipFMC p20180226A3.543.590.580.783.012.81
FTKFlotek Indus20180226A17.6316.087.348.348.747.76
FTLBFirst Trust20180226ETF25.1915.1915.2814.96-0.090.22
FTLSFirst Trust20180226ETF15.128.8911.3511.26-2.47-2.37
FTNTFortinet, In20180226A4.438.162.904.585.263.58
FTRFrontier Com20180226A13.8715.310.775.3314.559.98
FTRIFirst Trust20180226ETF35.4048.1145.3945.392.722.72
FTSFortis Inc.20180226A4.523.171.191.391.981.78
FTSDFranklin Lib20180226ETF16.8111.9012.4012.40-0.50-0.50
FTSIFTS Internat20180226A35.5216.176.869.219.316.97
FTSLFirst Trust20180226ETF3.662.782.291.600.501.18
FTSMFirst Trust20180226ETF1.781.691.201.600.490.09
FTVFortive Corp20180226A5.724.251.341.462.912.79
FTXDFirst Trust20180226ETF21.5584.5684.5684.560.000.00
FTXGFirst Trust20180226ETF27.08104.69104.69104.690.000.00
FTXHFirst Trust20180226ETF53.1842.6140.6941.131.921.48
FTXLFirst Trust20180226ETF43.7938.4237.6138.450.81-0.03
FTXNFirst Trust20180226ETF57.3555.7362.6955.91-6.96-0.17
FTXOFirst Trust20180226ETF18.4715.597.207.938.397.65
FTXRFirst Trust20180226ETF12.033.273.273.270.000.00
FUDE-TRACS UBS20180226ETN138.59
FULH.B. Fuller20180226A10.373.600.971.972.631.63
FULTFulton Finan20180226A28.2522.8914.8315.098.067.80
FUNCedar Fair,20180226A40.3612.5210.6310.901.891.63
FUNCFirst United20180226A261.6291.8589.3188.462.553.39
FUNDSprott Focus20180226A14.6410.258.669.431.590.82
FUSBFirst US Ban20180226A180.37117.9760.8061.5257.1756.45
FUTProShares Ma20180226ETF32.4314.4139.5514.41-25.140.00
FUTYFidelity MSC20180226ETF11.3612.3712.0312.070.340.30
FUVArcimoto, In20180226A114.8870.8473.7373.73-2.89-2.89
FVFirst Trust20180226ETF10.628.282.713.385.564.90
FVALFidelity Val20180226ETF17.4815.8515.4215.510.430.34
FVCFirst Trust20180226ETF18.4813.969.9211.124.042.84
FVDFirst Trust20180226ETF6.104.221.623.722.610.50
FVEFive Star Se20180226A564.141073.07227.21227.21845.86845.86
FVLFirst TrustV20180226ETF22.327.607.367.600.240.00
FWDBAdvisorShare20180226ETF80.7778.2378.2378.230.000.00
FWONALiberty Medi20180226A16.459.102.853.366.255.74
FWONKLiberty Medi20180226A6.874.160.771.383.392.78
FWRDForward Air20180226A14.478.911.683.587.235.32
FXDFirst Trust20180226ETF7.403.893.363.630.530.26
FXGFirst Trust20180226ETF5.165.804.974.310.831.49
FXHFirst Trust20180226ETF6.194.601.411.493.193.11
FXIiShares Chin20180226ETF2.042.340.420.911.921.43
FXLFirst Trust20180226ETF4.513.683.994.09-0.32-0.41
FXNFirst Trust20180226ETF9.297.266.684.720.582.54
FXOFirst Trust20180226ETF6.213.613.193.120.430.49
FXPProShares Ul20180226ETF12.1222.6218.7220.553.902.07
FXRFirst Trust20180226ETF6.884.513.923.990.600.53
FXUFirst Trust20180226ETF6.1812.216.64-0.025.5712.23
FXZFirst Trust20180226ETF6.8412.1310.2311.341.900.79
FYCFirst Trust20180226ETF32.5315.5410.7910.844.744.70
FYLDCambria Fore20180226ETF78.8373.1173.1373.13-0.02-0.02
FYTFirst Trust20180226ETF38.0316.1118.2318.23-2.12-2.12
FYXFirst Trust20180226ETF13.8310.208.338.741.871.46
GGENPACT LIMI20180226A4.644.90-5.64-3.1210.548.02
GAACambria Glob20180226ETF17.4120.7617.6220.883.14-0.12
GABCGerman Ameri20180226A58.0128.0220.0421.297.986.72
GAIAGaia, Inc. C20180226A72.5051.0523.3226.4627.7424.60
GAINGladstone In20180226A16.3921.3917.0417.314.354.08
GALSPDR SSgA Gl20180226ETF21.2418.4917.1617.161.341.34
GALTGalectin The20180226A77.2179.9036.4243.7843.4836.13
GAMRETFMG Video20180226ETF21.4125.4426.0928.69-0.65-3.25
GARSGarrison Cap20180226A70.2298.4861.6861.6836.8036.80
GASSStealthGas,20180226A72.6337.439.609.8227.8227.61
GATXGATX Corpora20180226A17.879.202.043.637.165.57
GBCIGlacier Banc20180226A15.627.443.773.573.673.87
GBDCGolub Capita20180226A9.2213.93-1.85-1.7115.7915.64
GBFiShares Gove20180226ETF20.007.267.287.26-0.010.00
GBILGoldman Sach20180226ETF3.021.991.981.980.010.01
GBLGAMCO Invest20180226A54.9135.3920.1626.2715.249.13
GBLIGlobal Indem20180226A206.9890.9083.9990.716.900.19
GBRNew Concept20180226A214.24213.78125.69147.8488.1465.89
GBTGlobal Blood20180226A25.7116.327.888.978.447.35
GBXThe Greenbri20180226A18.7610.145.836.054.314.09
GCAPGain Capital20180226A20.5117.0712.0712.935.004.15
GCBCGreene Count20180226A362.18260.65229.01239.1731.6421.48
GCEClaymore/Rob20180226ETN768.9721.2647.4347.43-26.17-26.17
GCIGannett Co.,20180226A10.9010.032.493.907.546.14
GCOGenesco Inc.20180226A22.9011.551.952.619.608.93
GCOWPacer Global20180226ETF67.4627.1027.1026.820.000.29
GCPGCP Applied20180226A18.6112.414.374.868.037.55
GDGeneral Dyna20180226A4.912.711.751.730.970.98
GDDYGoDaddy Inc20180226A5.313.091.011.332.081.76
GDENGolden Enter20180226A32.4314.446.626.077.828.38
GDOTGreen Dot Co20180226A10.989.076.537.072.552.01
GDPGoodrich Pet20180226A663.23507.35409.28418.0298.0889.33
GDVDPrincipal Ac20180226ETF45.8845.1145.1145.110.000.00
GDXVanEck Vecto20180226ETF4.533.600.771.012.822.58
GDXJVanEck Vecto20180226ETF3.102.760.330.382.422.38
GEGeneral Elec20180226A7.008.234.214.654.043.59
GECGreat Elm Ca20180226A224.67111.85107.67111.854.180.00
GECCGreat Elm Ca20180226A51.4341.6935.8938.665.803.04
GEFGreif, Inc.20180226A17.9610.321.412.408.917.92
GEFBGreif, Inc.20180226A100.8055.6451.5451.154.104.49
GELGenesis Ener20180226A11.8012.857.607.845.275.02
GEMGoldman Sach20180226ETF12.418.456.916.621.541.83
GENGenesis Heal20180226A110.19102.2269.4577.1132.7825.12
GENCGencor Indus20180226A90.0855.8747.4846.928.398.95
GENYPrincipal Mi20180226ETF74.9768.2768.6268.62-0.35-0.35
GEOThe GEO Grou20180226A7.225.421.342.004.083.42
GEOSGeospace Tec20180226A67.7150.2130.5533.2519.6616.96
GERNGeron Corp20180226A46.1435.2912.5811.6722.7023.62
GESGuess?, Inc.20180226A11.006.34-0.64-0.266.986.60
GEVOGevo, Inc.20180226A251.20191.34153.59164.9937.7526.35
GFEDGuaranty Fed20180226A178.03123.4110.8010.56112.60112.84
GFFGriffon Corp20180226A47.1526.456.679.5319.7916.93
GFNGeneral Fina20180226A182.49130.3193.8562.6436.4667.67
GGGGraco Inc20180226A7.594.321.381.402.942.92
GHLGreenhill &20180226A27.2619.367.918.6911.4510.67
GHMGraham Corpo20180226A92.1242.1825.7626.3916.4115.79
GHYBGoldman Sach20180226ETF10.248.898.248.890.650.00
GHYGiShares US &20180226ETF19.5515.3014.7014.700.600.60
GIBCGI Inc.20180226A5.533.520.370.703.152.82
GIFIGulf Island20180226A82.4846.6543.2443.203.413.46
GIGBGoldman Sach20180226ETF10.58163.12162.15162.150.970.97
GIGMGigaMedia Lt20180226A200.8186.9130.8318.5756.0768.34
GIISPDR S&P Glo20180226ETF12.325.416.906.12-1.49-0.71
GIIIG-Iii Appare20180226A21.1020.484.014.5416.4715.94
GILGildan Activ20180226A4.553.160.720.742.452.42
GILDGilead Scien20180226A2.303.291.091.102.202.20
GILTGilat Satell20180226A78.4259.1845.0246.6814.1612.50
GISGeneral Mill20180226A2.463.781.862.481.911.30
GKOSGlaukos Corp20180226A15.696.803.461.553.345.25
GLADGladstone Ca20180226A20.1824.4415.5119.178.935.27
GLBSGlobus Marit20180226A155.71166.80142.75142.5324.0524.28
GLBZGlen Burnie20180226A105.3193.7398.5593.68-4.820.05
GLDDGreat Lakes20180226A111.1189.5137.9038.0851.6151.43
GLDICredit Suiss20180226ETF18.1010.2712.6212.32-2.35-2.04
GLMDGalmed Pharm20180226A151.55207.10111.00122.5196.1184.59
GLNGGolar LNG Lt20180226A13.4410.672.543.668.137.02
GLOBGLOBANT S.A.20180226A21.6310.245.146.465.103.79
GLOGGASLOG LTD20180226A33.6820.407.187.1913.2213.21
GLOPGASLOG PARTN20180226A31.5619.888.288.3011.6011.58
GLPGlobal Partn20180226A57.7744.0934.4336.029.658.06
GLPIGaming and L20180226A5.795.041.021.204.023.83
GLREGreenlight C20180226A30.6228.7611.1014.2717.6614.48
GLTGlatfelter20180226A20.399.823.233.996.595.84
GLUUGlu Mobile I20180226A25.9330.228.0720.2722.149.95
GLWCorning Inco20180226A3.513.610.871.442.752.18
GLYCGlycoMimetic20180226A23.8912.925.425.947.496.97
GMGeneral Moto20180226A2.468.215.766.882.461.34
GMEGameStop Cor20180226A6.696.793.523.103.273.69
GMEDGLOBUS MEDIC20180226A11.626.365.134.541.231.83
GMFSPDR S&P Eme20180226ETF13.756.637.146.35-0.510.28
GMLPGolar LNG Pa20180226A20.0216.168.057.898.118.27
GMOGeneral Moly20180226A277.62208.25156.87194.8651.3813.39
GMOMCambria Glob20180226ETF51.8733.4333.4433.44-0.01-0.01
GMREGlobal Medic20180226A49.7734.4425.4625.888.988.55
GMSGMS Inc.20180226A15.187.232.342.654.894.58
GNCGNC Holdings20180226A22.5518.936.097.4612.8311.43
GNCAGenocea Bios20180226A96.3792.3671.7173.6620.6518.70
GNEGENIE ENERGY20180226A63.9553.8319.1925.3234.6428.51
GNKGENCO SHIPPI20180226A58.1730.4712.4316.6318.0513.84
GNLGlobal Net L20180226A11.827.853.473.864.383.98
GNMAiShares GNMA20180226ETF26.9520.2815.5315.584.754.69
GNMKGenMark Diag20180226A45.9331.5449.5986.05-18.05-54.51
GNRSPDR S&P Glo20180226ETF12.057.737.557.470.190.27
GNRCGENERAC HOLD20180226A13.894.922.272.612.652.31
GNTXGentex Corp20180226A4.4512.590.210.3512.4212.27
GNTYGuaranty Ban20180226A179.5640.2231.7132.958.517.27
GNUSGenius Brand20180226A204.5183.2379.1979.194.044.04
GNWGenworth Fin20180226A35.0127.0419.3819.657.667.31
GOAUUS Global GO20180226ETF57.5728.6225.5325.523.093.10
GOEXGlobal X Gol20180226ETF81.2239.3931.3431.348.058.05
GOGLGolden Ocean20180226A15.4812.135.855.816.286.32
GOGOGogo Inc.20180226A12.9817.235.715.4711.5211.77
GOLDBarrick Gold20180226A9.224.831.161.493.673.34
GOLFAcushnet Hol20180226A20.349.244.455.564.803.69
GOODGladstone Co20180226A17.5219.598.179.2511.4310.43
GOOGAlphabet Inc20180226A5.514.211.852.152.362.06
GOOGLAlphabet Inc20180226A5.153.090.911.242.181.85
GOOSCanada Goose20180226A11.496.342.442.703.903.64
GOROGold Resourc20180226A25.1657.515.3921.0452.1236.47
GOVTiShares U.S.20180226ETF4.103.232.862.870.370.36
GPCGenuine Part20180226A7.734.081.571.742.512.35
GPIGroup 1 Auto20180226A26.5512.800.022.3812.7810.42
GPKGraphic Pack20180226A6.746.004.564.381.441.61
GPLGreat Panthe20180226A88.5568.4647.6253.4320.8415.03
GPMTGranite Poin20180226A10.256.061.773.714.292.35
GPNGlobal Payme20180226A6.483.351.531.521.821.83
GPORGulfport Ene20180226A10.2316.28-2.873.7919.1512.49
GPREGreen Plains20180226A30.2927.964.056.4923.9221.47
GPRKGEOPARK LIMI20180226A51.3931.4819.3218.8112.1612.66
GPROGoPro, Inc.20180226A17.7029.9017.9216.0911.9813.81
GPSThe Gap, Inc20180226A3.754.262.181.992.082.27
GPXGP Strategie20180226A51.8717.6910.9813.316.714.37
GQREFlexShares G20180226ETF7.476.842.572.614.274.24
GRAW.R. Grace &20180226A7.103.840.551.823.302.03
GRBKGreen Brick20180226A88.5460.0619.5727.8040.4932.26
GRCThe Gorman-R20180226A64.3232.7426.6327.846.114.89
GREKGlobal X MSC20180226ETF10.0916.0115.4411.120.604.92
GRESIQ ARB Globa20180226ETF13.4417.4017.3917.330.010.07
GRIDFirst Trust20180226ETF38.8739.6252.5036.10-12.883.52
GRIFGriffin Indu20180226A314.42188.80169.38188.8019.430.00
GRMNGarmin Ltd20180226A4.265.140.310.884.834.27
GRNiPath Series20180226ETN326.22203.85203.85203.850.000.00
GRNBVanEck Vecto20180226ETF30.7326.8725.2325.231.651.65
GROWUS Global In20180226A71.8853.1929.1932.4524.0020.73
GRPNGroupon, Inc20180226A23.1118.293.537.2514.7611.04
GRUAB Svensk Ek20180226ETN174.59100.89103.4694.74-2.586.14
GRUBGRUBHUB INC.20180226A8.234.192.292.871.901.33
GSGoldman Sach20180226A3.772.13-0.190.282.321.85
GSATGlobalstar,20180226A30.7321.8615.5918.386.273.48
GSBGlobalSCAPE,20180226A59.3951.7648.9451.772.820.00
GSBCGreat Southe20180226A73.8435.9517.8316.2618.1319.70
GSCGS Connect S20180226ETN157.02
GSEUGoldman Sach20180226ETF20.0254.6951.8851.882.812.81
GSEWGoldman Sach20180226ETF7.744.533.693.650.850.88
GSIEGoldman Sach20180226ETF23.3210.559.8110.000.740.55
GSITGSI Technolo20180226A71.5440.7636.9132.033.848.73
GSJYGoldman Sach20180226ETF97.9077.7477.3677.740.380.00
GSLGlobal Ship20180226A86.5874.4974.4974.490.000.00
GSLCGoldman Sach20180226ETF4.442.081.591.730.490.35
GSMFerroglobe P20180226A11.6414.422.211.6912.2112.74
GSPBarclays Ban20180226ETN17.5612.6412.6912.80-0.05-0.15
GSSGolden Star20180226A44.0640.3828.0428.4212.3411.95
GSSCGS ActiveBet20180226ETF33.4124.4424.5424.44-0.100.00
GSUMGridsum Hold20180226A32.0822.8113.8014.339.008.48
GSVGold Standar20180226A63.9852.4810.9412.6541.5439.83
GSYInvesco Ultr20180226ETF2.031.661.091.050.560.61
GTGoodyear Tir20180226A3.526.170.862.025.314.15
GTEGran Tierra20180226A36.8535.9311.7316.5024.1819.41
GTESGates Indust20180226A24.7611.263.276.617.984.65
GTHXG1 Therapeut20180226A122.1064.1236.7137.4227.4126.70
GTIMGood Times R20180226A194.17151.65151.65151.650.000.00
GTLSChart Indust20180226A18.8111.741.273.2110.478.54
GTNGray Televis20180226A38.5823.9211.3511.6712.5712.25
GTNAGray Televis20180226A196.17326.33-15.14-15.14341.47341.47
GTOInvesco Tota20180226ETF20.4319.3110.3212.318.996.99
GTSTriple-S Man20180226A20.4312.155.437.876.714.27
GTTGTT Communic20180226A24.0314.163.927.5910.246.58
GTYGetty Realty20180226A23.5013.517.587.175.936.34
GTYHGTY Technolo20180226A39.6040.7322.5935.0218.135.71
GUDBSage ESG Int20180226ETF25.0922.4022.4022.400.000.00
GULFWisdomTree20180226ETF134.88143.28105.06110.7638.2232.52
GUNRFlexShares G20180226ETF5.553.272.482.620.790.65
GUREGulf Resourc20180226A115.0075.9655.1559.2620.8116.70
GURUGlobal X Gur20180226ETF32.8431.9851.5351.53-19.55-19.55
GUSHDirexion Dai20180226ETF15.0911.2310.178.881.062.35
GVGoldfield Co20180226A106.9976.9264.6475.2012.281.72
GVAGranite Cons20180226A20.5611.194.895.916.305.28
GVALCambria Glob20180226ETF24.8818.7717.8718.030.900.74
GVIiShares Inte20180226ETF7.486.456.426.420.030.03
GVIPGoldman Sach20180226ETF17.8213.205.3512.897.850.31
GVPGSE Systems,20180226A143.88143.30143.30143.300.000.00
GWBGreat Wester20180226A20.248.201.832.746.375.46
GWGHGWG Holdings20180226A523.17283.37128.96140.37154.42143.00
GWREGUIDEWIRE SO20180226A14.007.424.054.063.373.36
GWRSGlobal Water20180226A63.3167.1534.5337.0232.6230.13
GWWW.W. Grainge20180226A13.545.192.082.233.122.96
GWXSPDR S&P Int20180226ETF10.215.244.044.891.190.34
GXCSPDR S&P Chi20180226ETF11.208.963.544.885.424.08
GXFGlobal X FTS20180226ETF28.0423.6822.6822.681.001.00
GXGGlobal X MSC20180226ETF28.5027.6513.4815.7314.1711.93
GYLDArrow Dow Jo20180226ETF103.6074.3364.5969.189.745.15
GYROGyrodyne, LL20180226A330.65111.14-17.15-17.15128.28128.28
HHyatt Hotels20180226A7.503.071.781.961.291.11
HAHawaiian Hol20180226A16.439.771.614.268.175.51
HACKETFMG Prime20180226ETF5.5719.8724.0512.03-4.167.86
HAEHaemonetics20180226A14.164.550.041.744.512.81
HAFCHanmi Financ20180226A30.8526.070.15-1.3225.9227.39
HAINHain Celesti20180226A6.9011.332.810.758.5210.60
HALHalliburton20180226A2.153.230.050.373.182.87
HALLHallmark Fin20180226A130.5398.6742.9953.5355.6845.14
HALOHalozyme The20180226A14.3412.543.025.539.537.02
HAPVanEck Vecto20180226ETF22.8014.3013.8114.300.490.00
HASHasbro, Inc.20180226A6.878.662.496.126.172.54
HASIHANNON ARMST20180226A13.198.032.512.675.525.36
HAUDiShares Curr20180226ETF458.73387.76387.76387.760.000.00
HAWXiShares Curr20180226ETF20.5813.8613.9214.01-0.06-0.15
HAYNHaynes Inter20180226A53.5127.0618.9221.338.145.73
HBANHuntington B20180226A6.269.364.114.665.254.73
HBBHamilton Bea20180226A233.7257.959.138.4148.8249.54
HBCPHome Bancorp20180226A90.8050.1839.2247.3110.962.87
HBIHanesbrands,20180226A5.184.221.921.552.292.66
HBIOHarvard Bios20180226A106.97134.8369.4171.8665.4362.97
HBMHudbay Miner20180226A60.5847.2514.6017.0432.6529.86
HBMDHoward Banco20180226A129.1178.7250.0851.8428.6426.88
HBNCHorizon Banc20180226A27.8218.6611.2111.897.456.77
HBPHuttig Build20180226A84.70197.64108.27189.9189.387.73
HCAHCA Healthca20180226A5.052.411.092.031.320.39
HCACHennessy Cap20180226A22.4911.3012.4310.95-1.120.35
HCAPHarvest Capi20180226A69.34109.1965.7264.7143.4744.48
HCCWarrior Met20180226A11.3825.985.170.1320.8125.91
HCCIHeritage-Cry20180226A53.7435.804.356.4031.4429.40
HCHCHC2 Holdings20180226A48.0928.6813.9120.9914.777.69
HCIHCI Group, I20180226A31.3923.8523.0625.450.79-1.59
HCKTHackett Grou20180226A30.3719.0516.2015.552.853.50
HCSGHealthcare S20180226A8.965.142.402.682.742.47
HDHome Depot,20180226A1.991.610.830.720.780.89
HDAWXtrackers MS20180226ETF81.607.547.547.540.000.00
HDEFXtrackers MS20180226ETF31.0822.5321.3621.361.171.17
HDGProShares He20180226ETF28.2322.0322.2922.19-0.26-0.16
HDGEAdvisorShare20180226ETF20.6612.3610.6710.861.691.50
HDMVFirst Trust20180226ETF23.9614.4013.3514.401.040.00
HDSHD Supply Ho20180226A5.664.50-0.07-1.504.576.00
HDSNHudson Techn20180226A25.2616.965.375.6511.5911.31
HDViShares Core20180226ETF2.401.880.381.521.500.36
HEHawaiian Ele20180226A5.843.170.480.652.692.52
HEARTurtle Beach20180226A191.29161.39142.16142.0619.2319.33
HEBTHebron Techn20180226A425.3899.2987.0499.2912.250.00
HECOStrategy Sha20180226ETF37.059.529.529.520.000.00
HEDJWisdomTree E20180226ETF1.571.271.031.090.240.17
HEEMiShares Curr20180226ETF15.7510.0710.1110.04-0.040.02
HEESH&E Equipmen20180226A20.5316.286.017.1010.279.18
HEFAiShares Curr20180226ETF3.812.351.912.060.440.29
HEIHEICO Corpor20180226A17.426.854.515.152.341.70
HEIAHEICO CORP C20180226A18.008.995.815.673.183.32
HELEHelen Of Tro20180226A18.229.094.594.884.514.21
HEPHolly Energy20180226A31.0519.1115.2816.003.833.11
HESHess Corpora20180226A3.372.26-0.96-0.773.223.03
HESMHess Midstre20180226A58.2126.1421.1720.654.965.48
HEWCiShares Curr20180226ETF34.06
HEWGiShares Curr20180226ETF3.963.531.211.552.321.98
HEWIiShares Curr20180226ETF18.406.436.436.430.000.00
HEWJiShares Curr20180226ETF3.382.730.671.062.061.67
HEWLiShares Curr20180226ETF21.2211.4311.4311.430.000.00
HEWPiShares Curr20180226ETF13.2310.567.7410.562.820.00
HEWUiShares Curr20180226ETF13.7017.0917.0917.090.000.00
HEWWiShares Curr20180226ETF282.25108.34108.34108.340.000.00
HEWYiShares Curr20180226ETF93.4273.7270.2173.723.510.00
HEZUiShares Curr20180226ETF3.3911.0610.6210.590.450.47
HFBLHome Federal20180226A466.31317.23294.60294.6022.6322.63
HFCHOLLYFRONTIE20180226A5.012.840.400.862.431.98
HFWAHeritage Fin20180226A36.1072.3560.4961.5311.8610.82
HFXEIQ 50 Percen20180226ETF23.938.898.788.780.110.11
HFXIIQ 50 Percen20180226ETF26.4620.1116.6917.173.422.93
HFXJIQ 50 Percen20180226ETF89.75101.25100.93100.930.320.32
HGSHChina HGS Re20180226A237.65147.0279.6980.0367.3366.98
HGVHilton Grand20180226A12.685.813.083.862.731.95
HHCThe Howard H20180226A28.3312.137.918.514.223.62
HHSHarte-Hanks,20180226A182.48138.18128.54147.009.64-8.82
HIHillenbrand,20180226A17.179.353.784.875.574.48
HIBBHibbett Spor20180226A25.9933.216.129.6127.0923.60
HIFSHingham Inst20180226A164.42114.27107.38107.386.926.92
HIGThe Hartford20180226A2.962.380.100.382.282.00
HIHOHighway Hold20180226A112.2698.0097.8197.810.190.19
HIIHuntington I20180226A17.229.384.444.864.934.52
HILHill Interna20180226A110.9935.9814.9017.6921.0818.29
HIPSGraniteShare20180226ETF25.2519.8819.8819.880.000.00
HIWHighwoods Pr20180226A8.938.45-0.101.818.556.64
HJPXiShares Curr20180226ETF43.1618.4415.1015.103.353.35
HLHecla Mining20180226A26.1520.946.245.9814.7014.94
HLFHerbalife Nu20180226A9.316.704.684.912.021.78
HLIHoulihan Lok20180226A16.156.863.523.983.342.88
HLITHarmonic Inc20180226A168.07157.41153.35153.354.054.05
HLNEHamilton Lan20180226A133.3859.4528.3432.4231.1127.04
HLTHilton World20180226A3.923.371.081.982.301.39
HLXHelix Energy20180226A16.0311.775.676.846.094.93
HMHCHoughton Mif20180226A71.7036.3325.8929.5610.446.77
HMLPHOEGH LNG PA20180226A49.8624.12-15.80-11.3939.9235.51
HMNHorace Mann20180226A28.3310.953.455.007.505.95
HMNFHMN Financia20180226A273.32
HMSTHomeStreet,20180226A29.4818.111.591.9016.5316.21
HMSYHMS Holdings20180226A12.8134.034.064.3630.0329.71
HMTVHemisphere M20180226A73.2748.6524.2523.8024.3924.84
HNDLStrategy Sha20180226ETF14.3911.3711.3711.370.000.00
HNIHNI Corporat20180226A23.7710.945.166.475.784.47
HNNAHennessy Adv20180226A142.8755.3936.6335.1318.7620.25
HNRGHallador Ene20180226A61.4953.821.8433.2751.9920.56
HOFTHooker Furni20180226A39.4023.5612.9712.7810.5810.77
HOGHarley-David20180226A3.399.927.9110.822.03-0.88
HOLDAdvisorShare20180226ETF3.05
HOLIHollsys Auto20180226A19.1411.601.762.929.848.69
HOLXHologic Inc20180226A3.8311.817.198.234.623.62
HOMBHome BancSha20180226A10.8718.343.693.9414.7514.49
HOMEAt Home Grou20180226A23.9714.142.655.4011.498.74
HONHoneywell In20180226A2.992.221.121.021.101.20
HONEHarborOne Ba20180226A71.0563.4750.3751.0513.1012.42
HOPEHope Bancorp20180226A15.0137.9417.1833.3820.774.57
HOVHovnanian En20180226A44.5837.5812.3516.6625.2320.91
HPHelmerich &20180226A8.309.441.071.118.398.49
HPEHewlett Pack20180226A5.414.88-0.700.635.594.25
HPPHudson Pacif20180226A6.856.032.094.493.941.55
HPQHP Inc.20180226A4.414.171.091.353.082.82
HQYHealthEquity20180226A13.288.063.573.754.494.31
HRHealthcare R20180226A4.283.620.771.012.852.61
HRBH&R Block, I20180226A4.133.651.131.652.522.00
HRCHILL-ROM HOL20180226A13.344.252.942.991.311.26
HRIHerc Holding20180226A27.7714.361.243.6313.1210.73
HRLHormel Foods20180226A3.523.170.710.962.502.21
HRTGHERITAGE INS20180226A23.5813.034.976.688.066.35
HRTXHeron Therap20180226A31.5718.335.374.5012.9613.83
HRZNHorizon Tech20180226A79.5349.6437.3437.9312.3111.72
HSCHarsco Corpo20180226A32.7020.858.079.7712.7811.08
HSCZiShares Curr20180226ETF13.6820.300.696.0519.6114.25
HSICHenry Schein20180226A7.2818.165.405.7112.7612.45
HSIIHeidrick & S20180226A45.2921.3813.1713.778.217.61
HSKAHeska Corp20180226A60.9020.6614.2914.776.375.89
HSONHudson Globa20180226A201.15136.51116.01111.0320.5125.49
HSPXGlobal X S&P20180226ETF58.3739.9241.1741.64-1.25-1.72
HSTHost Hotels20180226A5.294.990.841.584.153.41
HSTMHealthStream20180226A25.3812.372.613.069.769.32
HSYThe Hershey20180226A5.103.561.962.321.601.24
HTHersha Hospi20180226A6.356.832.543.204.293.64
HTAHEALTHCARE T20180226A4.6114.15-2.142.0016.3312.16
HTBIHomeTrust Ba20180226A49.8235.5116.1517.3019.3618.21
HTBKHeritage Com20180226A22.9813.587.8310.385.753.20
HTBXHeat Biologi20180226A96.5568.1836.5551.8331.6316.35
HTGCHercules Cap20180226A15.0614.3412.458.661.905.68
HTGMHTG Molecula20180226A63.9945.3725.5324.5719.8420.80
HTHHILLTOP HOLD20180226A12.765.741.972.323.773.42
HTLDHeartland Ex20180226A11.6312.061.101.6810.9710.40
HTLFHeartland Fi20180226A29.6810.267.323.252.957.01
HTUSHull Tactica20180226ETF31.0846.1940.3340.345.865.85
HTZHertz Global20180226A11.257.713.093.784.623.94
HUBBHubbell Inco20180226A15.935.982.182.353.793.63
HUBGHUB Group In20180226A22.5610.594.894.815.705.78
HUBSHUBSPOT, INC20180226A16.948.061.853.366.214.70
HUDHudson Ltd.20180226A50.0623.8819.2120.014.703.89
HUMHumana Inc.20180226A9.324.331.281.433.052.89
HUNHuntsman Cor20180226A4.583.961.291.812.682.16
HURCHurco Cos In20180226A57.8531.7423.5125.628.236.11
HURNHuron Consul20180226A34.7320.019.5912.3110.427.70
HUSAHouston Amer20180226A28.3433.9633.9433.750.020.21
HUSEStrategy Sha20180226ETF38.2132.5532.3032.550.250.00
HUSVFirst Trust20180226ETF11.6810.3810.6310.55-0.25-0.17
HVBCHV Bancorp,20180226A237.58238.12228.69237.429.430.71
HVTHaverty Furn20180226A43.0821.558.709.2812.8512.27
HVTAHaverty Furn20180226A325.64
HWBKHawthorn Ban20180226A304.37201.27201.27201.270.000.00
HWCCHouston Wire20180226A125.6185.9359.6563.9226.2822.00
HWKNHawkins Inc20180226A81.9248.2717.1320.4831.1427.79
HXLHexcel Corpo20180226A10.795.242.552.632.692.61
HYHYSTER-YALE20180226A169.4779.8269.0772.2010.757.62
HYACHaymaker Acq20180226A102.9533.2433.2433.240.000.00
HYDVanEck Vecto20180226ETF3.958.283.613.124.675.15
HYDBiShares Edge20180226ETF14.7983.6183.6183.610.000.00
HYDWXtrackers Lo20180226ETF473.40283.00291.08291.08-8.08-8.08
HYEMVanEck Vecto20180226ETF19.4127.8421.0919.806.758.04
HYGiShares iBox20180226ETF1.161.070.470.570.600.50
HYGHiShares Inte20180226ETF4.843.153.432.88-0.280.28
HYHGProShares Hi20180226ETF49.4335.0436.2236.19-1.18-1.15
HYIHXtrackers Hi20180226ETF108.12113.33113.33113.330.000.00
HYLBXtrackers US20180226ETF6.235.442.362.493.082.95
HYLDHigh Yield E20180226ETF72.3940.3940.4640.39-0.070.00
HYLSFirst Trust20180226ETF7.765.264.964.820.300.43
HYLVIQ S&P High20180226ETF20.724.424.594.59-0.18-0.18
HYMBSPDR Nuveen20180226ETF18.429.176.777.982.401.19
HYNDWisdomTree T20180226ETF157.92194.5640.52122.35154.0572.21
HYSPIMCO 0-5 Ye20180226ETF8.069.125.278.423.860.71
HYUPXtrackers Hi20180226ETF0.00
HYXEiShares iBox20180226ETF12.048.358.358.350.000.00
HYXUiShares Glob20180226ETF22.2625.7226.0925.47-0.370.25
HYZDWisdomTree T20180226ETF46.1420.3117.5217.772.792.54
HZNHorizon Glob20180226A27.7214.086.938.517.155.57
HZNPHorizon Ther20180226A7.457.400.610.306.797.10
HZOMarineMax, I20180226A37.0421.028.669.3112.3611.71
IINTELSAT S.20180226A53.2153.1910.7041.8542.4810.40
IACIAC/InterAct20180226A11.825.152.162.952.992.20
IAGIAMGold Corp20180226A18.5015.186.315.058.8610.13
IAGGiShares Core20180226ETF11.264.414.224.190.190.22
IAIiShares U.S.20180226ETF10.8916.016.3612.129.653.89
IAKiShares U.S.20180226ETF10.217.157.036.890.120.26
IARTIntegra Life20180226A9.988.037.027.621.020.42
IATiShares U.S.20180226ETF4.424.28-0.06-0.274.344.55
IBBiShares Nasd20180226ETF4.462.443.362.31-0.920.13
IBCEiShares iBon20180226ETF46.4154.9754.9754.970.000.00
IBCPIndependent20180226A33.6517.981.670.7516.3117.23
IBDInspire Corp20180226ETF32.9131.1227.5327.533.593.59
IBDDiShares iBon20180226ETF37.698.278.278.270.000.00
IBDLiShares iBon20180226ETF8.345.565.435.430.140.14
IBDMiShares iBon20180226ETF9.665.575.325.360.250.21
IBDNiShares iBon20180226ETF12.3510.288.458.991.831.29
IBDOiShares iBon20180226ETF10.196.935.815.671.131.26
IBDPiShares iBon20180226ETF24.3511.458.9510.482.490.96
IBDQiShares iBon20180226ETF26.2111.5413.0411.61-1.50-0.07
IBDRiShares iBon20180226ETF26.3915.1614.4614.370.710.80
IBDSiShares iBon20180226ETF37.1924.0724.3924.39-0.32-0.32
IBIOiBio, Inc.20180226A100.64168.97135.04139.9733.9228.99
IBKCIBERIABANK C20180226A13.628.16-4.44-4.1612.6112.33
IBKRInteractive20180226A9.135.412.232.583.182.83
IBMInternationa20180226A1.901.281.001.280.280.00
IBMIiShares iBon20180226ETF10.9120.014.487.3715.5312.64
IBMJiShares iBon20180226ETF13.397.627.097.090.530.53
IBMKiShares iBon20180226ETF11.0210.8810.8410.840.050.05
IBMLiShares iBon20180226ETF14.477.497.137.130.360.36
IBNDSPDR Bloombe20180226ETF26.394.954.014.230.940.72
IBOCInternationa20180226A27.5713.424.714.948.718.48
IBPINSTALLED BU20180226A18.485.902.922.632.983.27
IBTXIndependent20180226A33.6014.204.917.669.296.55
IBUYAmplify Onli20180226ETF19.9511.803.6610.618.141.19
ICADIcad Inc20180226A86.0637.6130.7334.126.893.49
ICBKCounty Banco20180226A121.05327.7078.8378.83248.88248.88
ICCCImmucell Cor20180226A126.06121.33121.33121.330.000.00
ICCHICC Holdings20180226A239.1498.0876.0076.0022.0822.08
ICDIndependence20180226A66.9767.4352.7154.1614.7313.27
ICEIntercontine20180226A2.851.780.050.201.731.58
ICFiShares Cohe20180226ETF5.637.474.255.523.211.94
ICFIICF Internat20180226A31.7915.705.946.839.768.87
ICHRIchor Holdin20180226A23.6118.285.436.8412.8611.45
ICLIsrael Chemi20180226A25.1619.5013.2113.766.295.74
ICLNiShares Glob20180226ETF20.8323.4422.7223.030.720.41
ICLRIcon Plc20180226A20.8311.704.344.967.366.74
ICOLiShares MSCI20180226ETF80.34184.74184.34184.340.400.40
ICONIconix Brand20180226A75.3258.6833.8135.2724.8823.41
ICOWPacer Develo20180226ETF213.17184.27191.01191.09-6.73-6.82
ICPTIntercept Ph20180226A25.7113.556.836.766.726.79
ICSHiShares Liqu20180226ETF7.005.003.904.051.100.95
ICUIICU Medical20180226A36.4215.3915.0215.330.370.06
ICVTiShares Conv20180226ETF22.0213.3910.8013.442.58-0.06
IDAIDACORP, Inc20180226A16.039.112.694.686.424.42
IDCCInterDigital20180226A15.5118.293.735.6114.5612.67
IDEViShares Core20180226ETF12.6212.9012.7412.720.160.18
IDHDInvesco S&P20180226ETF149.28101.4599.94102.211.51-0.76
IDHQInvesco S&P20180226ETF102.6162.6085.5441.62-22.9420.98
IDLBInvesco FTSE20180226ETF45.0224.7024.7024.700.000.00
IDLVInvesco S&P20180226ETF12.948.723.654.325.074.40
IDMOInvesco S&P20180226ETF211.61160.95160.95160.950.000.00
IDNIntellicheck20180226A123.13125.2560.5369.0564.7256.20
IDOGALPS Interna20180226ETF19.2216.7322.2222.34-5.49-5.61
IDRAIdera Pharma20180226A53.4348.1914.8519.8233.3328.54
IDTIDT Corporat20180226A26.6815.281.754.2713.5611.04
IDUiShares U.S.20180226ETF4.646.053.272.712.783.34
IDViShares Inte20180226ETF3.213.363.602.92-0.240.44
IDXVanEck Vecto20180226ETF21.2216.728.9816.617.740.12
IDXGInterpace Bi20180226A111.82118.7286.9383.3531.7935.37
IDXXIdexx Labora20180226A11.1712.54-1.640.9514.1711.58
IECIEC Electron20180226A84.97407.50112.38112.38295.12295.12
IEFiShares 7-1020180226ETF0.980.820.480.470.340.35
IEFAiShares Core20180226ETF1.481.130.550.660.580.48
IEIiShares 3-720180226ETF1.201.151.021.110.130.03
IEMGiShares Core20180226ETF1.681.790.270.591.531.20
IEOiShares U.S.20180226ETF5.727.025.755.391.271.63
IEPIcahn Enterp20180226A46.9525.7821.1421.044.644.74
IESCIES Holdings20180226A64.4148.7021.1513.3427.5635.36
IEURiShares Core20180226ETF5.833.623.423.360.200.26
IEUSiShares MSCI20180226ETF17.4213.9110.288.663.645.26
IEViShares Euro20180226ETF2.131.960.430.561.531.41
IEXIDEX Corpora20180226A19.639.314.234.475.084.84
IEZiShares U.S.20180226ETF9.0717.3013.6512.923.644.38
IFEUiShares Euro20180226ETF42.9218.8417.9718.170.870.67
IFFInternationa20180226A14.376.921.762.425.164.50
IFGLiShares Inte20180226ETF9.065.624.644.660.980.96
IFMKiFresh Inc.20180226A393.79240.61250.22250.23-9.62-9.62
IFRXInflaRx N.V.20180226A279.69158.69116.32126.1542.3632.53
IFVFirst Trust20180226ETF19.8419.1814.6515.414.523.77
IGCIndia Global20180226A45.6169.0746.0462.3023.036.76
IGEiShares Nort20180226ETF5.085.591.650.913.944.68
IGEBiShares Edge20180226ETF18.10234.73234.73234.730.000.00
IGFiShares Glob20180226ETF10.836.906.987.14-0.07-0.20
IGHGProShares In20180226ETF9.725.634.585.021.050.61
IGIHXtrackers In20180226ETF393.4434.4434.4434.440.000.00
IGMiShares Expa20180226ETF3.523.32-0.55-0.363.873.68
IGNiShares Nort20180226ETF6.9213.2712.2313.421.04-0.15
IGOViShares 1-320180226ETF6.733.822.492.981.330.84
IGROiShares Inte20180226ETF71.0840.8040.8040.800.000.00
IGTInternationa20180226A9.776.992.200.564.786.43
IGViShares Expa20180226ETF4.826.665.335.911.340.75
IHCIndependence20180226A136.9051.1457.0359.90-5.89-8.76
IHDGWisdomTree I20180226ETF10.329.558.507.261.052.29
IHEiShares U.S.20180226ETF14.687.557.077.410.480.14
IHFiShares U.S.20180226ETF8.766.353.313.613.042.74
IHIiShares U.S.20180226ETF5.093.782.533.331.260.46
IHTInnSuites Ho20180226A1184.471463.571462.701463.570.870.00
IHYVanEck Vecto20180226ETF14.4411.2812.2311.25-0.950.03
IIIInformation20180226A89.9761.6753.8754.877.806.79
IIINInsteel Indu20180226A30.5914.793.534.3211.2610.47
IINIntriCon Cor20180226A92.0457.1221.9723.8435.1533.29
IIPRInnovative I20180226A53.5127.3016.6820.8110.616.49
IIVIIi-Vi Inc20180226A20.2519.144.404.8414.7314.30
IJHiShares Core20180226ETF1.901.050.520.570.530.48
IJJiShares S&P20180226ETF7.343.993.243.410.760.58
IJKiShares S&P20180226ETF8.036.875.916.090.960.78
IJRiShares Core20180226ETF1.381.820.710.291.111.53
IJSiShares S&P20180226ETF11.2012.0310.4210.801.611.22
IJTiShares S&P20180226ETF12.068.066.756.731.311.33
IKNXIkonics Corp20180226A545.06475.53448.89455.0126.6420.52
ILFiShares Lati20180226ETF2.672.890.852.042.040.85
ILMNIllumina Inc20180226A11.489.772.052.237.727.54
ILTBiShares Core20180226ETF19.2812.9611.968.610.994.35
IMAXImax Corp20180226A27.9015.591.142.2114.4513.38
IMGNImmunogen In20180226A10.7313.993.943.0310.0610.97
IMHImpac Mortga20180226A154.4963.2680.1170.91-16.85-7.65
IMKTAIngles Marke20180226A45.1022.287.949.6914.3412.59
IMLPiPath S&P ML20180226ETF68.2671.1669.0770.462.090.70
IMMRImmersion Co20180226A19.5214.49-4.65-0.0119.1514.50
IMMUImmunomedics20180226A9.946.400.241.026.155.38
IMOImperial Oil20180226A5.632.951.101.301.851.65
IMOMAlpha Archit20180226ETF48.4020.238.5811.1511.659.08
IMTBiShares Core20180226ETF32.6212.565.6712.566.890.00
IMTEIntegrated M20180226A4623.12
IMTMiShares Edge20180226ETF27.2917.2919.2725.20-1.98-7.92
INBKFirst Intern20180226A113.8863.4348.4651.6214.9611.80
INCOColumbia Ind20180226ETF24.9056.8535.0433.3221.8123.53
INCYIncyte Genom20180226A11.0814.12-0.381.4814.4912.64
INDAiShares MSCI20180226ETF2.843.711.481.582.242.14
INDBIndependent20180226A43.8516.334.443.7711.9012.56
INDLDirexion Dai20180226ETF23.5424.116.707.3917.4116.72
INDYiShares S&P20180226ETF8.657.196.605.950.591.25
INFIInfinity Pha20180226A67.0956.5016.5818.3139.9238.19
INFNInfinera Cor20180226A10.8518.427.387.3311.0411.09
INFOIHS Markit L20180226A3.622.97-0.16-0.053.133.02
INFRLegg Mason E20180226ETF130.85122.86122.86122.860.000.00
INFUInfuSystem H20180226A327.72207.31207.31207.310.000.00
INGNInogen Inc20180226A45.0822.049.339.9312.7112.11
INGRIngredion In20180226A12.816.750.601.636.145.12
INKMSPDR SSgA In20180226ETF23.3716.0716.0216.020.050.05
INNSummit Hotel20180226A7.695.082.554.122.520.95
INNTInnovate Bio20180226A617.38341.9263.2277.90278.70264.02
INOInovio Pharm20180226A23.6740.4620.7420.6020.2320.13
INODInnodata Inc20180226A293.24218.28207.98207.9810.3010.30
INOVInovalon Hol20180226A45.5032.6717.8618.3714.8114.30
INPXInpixon Comm20180226A87.0072.4651.5257.3620.9315.10
INSIntelligent20180226A470.29436.89436.89436.890.000.00
INSEInspired Ent20180226A174.3379.1252.8152.8126.3126.31
INSGInseego Corp20180226A106.0967.6842.6042.6625.0725.02
INSMInsmed, Inc.20180226A16.8217.402.274.4515.1312.95
INSWInternationa20180226A22.219.102.984.576.124.53
INTWorld Fuel S20180226A10.015.81-0.051.705.874.11
INTCIntel Corp20180226A2.072.430.580.621.851.80
INTFiShares Edge20180226ETF16.354.704.034.140.680.56
INTGIntergroup C20180226A605.43616.79616.79616.790.000.00
INTLINTL FCStone20180226A34.1017.8311.8312.055.995.78
INTTinTEST Corpo20180226A74.9960.1640.9444.5519.2115.61
INTUIntuit Inc20180226A5.6010.840.280.5910.5610.25
INUVInuvo, Inc.20180226A116.7170.8137.8059.7233.0111.09
INVAInnoviva, In20180226A12.1741.96-0.060.7342.0141.23
INVEIdentive, In20180226A175.9341.4328.5727.4312.8614.00
INVHInvitation H20180226A4.955.511.541.353.974.16
INWKInnerWorking20180226A27.8027.4311.0311.7316.4015.69
IOION Geophysi20180226A46.9921.909.8811.9312.029.97
IONSIonis Pharma20180226A18.4210.275.756.574.523.69
IOOiShares Glob20180226ETF20.089.927.737.912.192.01
IORIncome Oppor20180226A659.25484.93484.93484.930.000.00
IOSPInnospec Inc20180226A22.899.514.494.435.025.08
IOTSAdesto Techn20180226A112.9273.4655.1662.6618.3110.80
IOVAIovance Biot20180226A30.8227.335.829.3321.5118.00
IPInternationa20180226A4.302.620.961.141.661.47
IPACiShares Core20180226ETF18.6912.6111.5311.491.071.11
IPARInter Parfum20180226A33.1821.377.429.0713.9512.30
IPAYETFMG Prime20180226ETF24.7013.116.175.346.947.78
IPDNProfessional20180226A244.00209.54158.05170.8451.4938.71
IPFFiShares Inte20180226ETF37.7525.3725.3225.240.060.14
IPGThe Interpub20180226A4.133.560.901.082.662.48
IPGPIPG Photonic20180226A15.947.241.522.465.724.78
IPHIINPHI CORPOR20180226A18.2711.9010.129.631.772.27
IPIIntrepid Pot20180226A27.5224.704.955.1819.7519.53
IPKWInvesco Inte20180226ETF17.3416.8111.8115.485.001.33
IPORenaissance20180226ETF14.8722.9915.0823.017.91-0.02
IPOSRenaissance20180226ETF286.24180.86180.86180.860.000.00
IPWRIdeal Power20180226A137.3598.3273.7979.4424.5318.88
IQDEFlexShares I20180226ETF18.8411.9811.7711.570.210.41
IQDFFlexShares I20180226ETF6.413.112.462.940.650.17
IQDGWisdomTree I20180226ETF12.6113.2713.2713.270.000.00
IQDYFlexShares I20180226ETF22.7447.6245.4845.482.142.14
IQLTiShares Edge20180226ETF26.5313.315.731.957.5811.36
IQVIQVIA Holdin20180226A7.332.97-0.161.273.131.70
IRIngersoll Ra20180226A4.602.950.781.082.171.88
IRBTiRobot Corpo20180226A8.747.882.572.615.315.27
IRDMIridium Comm20180226A44.1629.8015.3217.6914.4812.11
IRETInvestors Re20180226A21.6717.058.638.598.428.46
IRIXIridex Corp20180226A193.85269.58216.91229.6852.6739.90
IRMIron Mountai20180226A4.797.151.521.695.635.49
IRMDiRadimed Cor20180226A103.3972.4956.4670.3516.022.13
IROQIF Bancorp,20180226A99.79100.3595.35100.355.010.00
IRTIndependence20180226A12.228.444.234.424.214.01
IRTCiRhythm Tech20180226A45.8223.5812.3715.8211.217.76
IRWDIronwood Pha20180226A13.4614.1913.1712.021.022.17
ISBCInvestors Ba20180226A7.5114.213.133.3311.1110.90
ISCFiShares Edge20180226ETF42.266.949.686.84-2.740.10
ISDRIssuer Direc20180226A331.97303.63180.70184.64122.93118.99
ISHGiShares Inte20180226ETF15.079.338.818.200.521.12
ISIGInsignia Sys20180226A234.3099.3629.7529.7969.6169.57
ISMDInspire Smal20180226ETF45.2227.3827.6527.38-0.280.00
ISNSImage Sensin20180226A349.11251.80244.82244.826.996.99
ISRIsoRay, Inc.20180226A261.02195.93157.87162.7538.0633.18
ISRAMarket Vecto20180226ETF65.7837.2538.1838.73-0.92-1.48
ISRGIntuitive Su20180226A12.838.182.502.815.695.37
ISSCInnovative S20180226A74.7191.2632.1032.1059.1659.16
ISTBiShares Core20180226ETF2.841.741.731.650.020.10
ISTRInvestar Hol20180226A106.96105.8275.7677.6030.0728.22
ISZEiShares Edge20180226ETF78.36108.01108.01108.010.000.00
ITGartner, Inc20180226A9.973.913.042.180.871.73
ITAiShares U.S.20180226ETF7.074.493.643.580.840.91
ITBiShares U.S.20180226ETF2.575.594.574.061.041.56
ITCIIntra-Cellul20180226A33.1719.364.4110.8014.958.56
ITEQBlueStar Isr20180226ETF8.209.694.5112.655.17-2.96
ITGRInteger Hold20180226A19.0610.294.654.735.645.56
ITIIteris, Inc.20180226A53.0435.7013.0513.4522.6622.26
ITICInvestors Ti20180226A210.79113.62114.24113.62-0.620.00
ITMVanEck Vecto20180226ETF5.213.764.564.44-0.80-0.68
ITOTiShares Core20180226ETF2.841.971.681.680.310.29
ITRIItron Inc20180226A16.819.850.934.738.925.12
ITRNIturan Locat20180226A37.0122.0111.0711.2010.9410.81
ITTITT Inc.20180226A9.243.951.601.862.352.09
ITWIllinois Too20180226A6.445.782.323.283.472.51
IUSBiShares Core20180226ETF4.453.963.693.690.270.27
IUSGiShares Core20180226ETF3.784.002.462.331.541.67
IUSViShares Core20180226ETF4.315.325.625.50-0.29-0.18
IVACIntevac Inc20180226A84.3558.7035.5037.8023.2020.89
IVALAlpha Archit20180226ETF14.427.805.968.451.83-0.65
IVCInvacare Cor20180226A36.4323.9813.5013.9610.4710.02
IVEiShares S&P20180226ETF1.191.651.211.150.440.49
IVLUiShares Edge20180226ETF12.0824.7824.0124.030.780.76
IVOGVanguard S&P20180226ETF9.518.696.006.022.682.67
IVOOVanguard S&P20180226ETF3.432.221.863.020.37-0.79
IVOVVanguard S&P20180226ETF14.535.575.645.61-0.07-0.03
IVRInvesco Mort20180226A6.534.951.011.593.943.37
IVViShares Core20180226ETF0.830.630.270.300.360.34
IVWiShares S&P20180226ETF2.261.271.080.990.190.29
IVZInvesco LTD20180226A3.212.660.590.502.082.16
IWBiShares Russ20180226ETF0.841.340.210.261.121.08
IWCiShares Micr20180226ETF37.4418.0512.4411.095.616.96
IWDiShares Russ20180226ETF1.631.360.500.620.860.74
IWFiShares Russ20180226ETF1.011.180.110.101.081.09
IWLiShares Russ20180226ETF12.7924.0222.1822.141.841.87
IWMiShares Russ20180226ETF0.701.170.650.690.520.48
IWNiShares Russ20180226ETF3.044.554.184.190.380.38
IWOiShares Russ20180226ETF5.113.502.352.381.151.12
IWPiShares Russ20180226ETF3.101.741.281.370.460.38
IWRiShares Russ20180226ETF5.194.004.044.39-0.04-0.39
IWSiShares Russ20180226ETF3.863.313.943.42-0.63-0.12
IWViShares Russ20180226ETF2.151.671.151.070.520.60
IWXiShares Russ20180226ETF15.196.366.286.340.070.02
IWYiShares Russ20180226ETF3.812.322.131.750.190.57
IXCiShares Glob20180226ETF6.315.385.204.850.180.57
IXGiShares Glob20180226ETF14.196.905.976.270.930.63
IXJiShares Glob20180226ETF19.099.388.788.790.600.59
IXNiShares Glob20180226ETF15.177.886.267.241.620.64
IXPiShares Glob20180226ETF21.7511.189.579.331.621.86
IXUSiShares Core20180226ETF5.233.573.423.190.140.38
IYCiShares U.S.20180226ETF4.592.771.902.060.860.71
IYEiShares U.S.20180226ETF2.912.830.25-0.052.582.88
IYFiShares U.S.20180226ETF2.603.660.290.543.363.11
IYGiShares U.S.20180226ETF4.183.874.044.65-0.17-0.79
IYHiShares U.S.20180226ETF4.572.421.311.591.110.83
IYJiShares U.S.20180226ETF5.214.583.453.841.130.75
IYKiShares U.S.20180226ETF3.672.682.032.480.640.20
IYLDiShares Morn20180226ETF15.6112.4412.6012.47-0.16-0.03
IYMiShares U.S.20180226ETF4.223.681.701.241.982.44
IYRiShares U.S.20180226ETF1.371.600.270.431.331.16
IYTiShares Tran20180226ETF5.064.002.732.701.271.29
IYWiShares U.S.20180226ETF2.521.603.773.98-2.16-2.37
IYYiShares Dow20180226ETF5.795.425.445.07-0.020.36
IYZiShares U.S.20180226ETF9.394.584.574.020.000.53
IZEAIZEA Worldwi20180226A180.3077.0850.1059.6026.9817.48
IZRLARK Israel I20180226ETF64.8431.1232.4032.40-1.27-1.27
JACKJack in the20180226A9.344.89-0.100.384.994.50
JAGXJaguar Healt20180226A51.8262.6041.6540.3620.9522.24
JAKKJakks Pacifi20180226A246.11187.86128.65128.9659.2158.90
JAXJ. Alexander20180226A93.7429.2723.1923.076.086.20
JAZZJazz Pharmac20180226A16.867.653.684.063.973.59
JBGSJBG SMITH Pr20180226A12.235.074.793.910.281.16
JBHTJB Hunt Tran20180226A10.257.161.532.015.635.15
JBLJabil Inc.20180226A4.224.732.312.332.422.40
JBLUJetBlue Airw20180226A4.726.782.742.174.044.64
JBSSJohn B. Sanf20180226A48.0833.9219.6720.6014.2513.32
JBTJohn Bean Te20180226A21.0111.206.017.055.194.15
JCAPJernigan Cap20180226A28.0014.001.572.4812.4311.52
JCIJohnson Cont20180226A2.772.870.651.312.221.55
JCOMj2 Global, I20180226A14.348.24-0.080.418.327.83
JCPJ.C. Penney20180226A24.1319.434.515.6414.9213.72
JCSCommunicatio20180226A579.68603.90533.11533.6970.7970.20
JCTCFJewett-Camer20180226A299.76
JDIVJPMorgan U.S20180226ETF8.660.007.817.81-7.81-7.81
JDSTDirexion Dai20180226ETF20.129.825.475.254.354.57
JEJUST ENERGY20180226A23.3918.519.169.609.358.91
JELDJELD-WEN Hol20180226A13.904.152.852.611.301.54
JETSU.S. Global20180226ETF26.6210.6110.139.470.481.14
JHGJanus Hender20180226A4.835.100.230.364.874.74
JHMAJohn Hancock20180226ETF30.3413.3013.3013.300.000.00
JHMCJohn Hancock20180226ETF26.4222.6622.6622.660.000.00
JHMDJohn Hancock20180226ETF29.2717.1015.2015.201.911.90
JHMEJohn Hancock20180226ETF24.4011.4210.2410.351.191.07
JHMFJohn Hancock20180226ETF26.6614.5814.7014.73-0.12-0.15
JHMHJohn Hancock20180226ETF26.7920.3621.9521.95-1.59-1.59
JHMIJohn Hancock20180226ETF27.9919.9520.3819.95-0.440.00
JHMLJohn Hancock20180226ETF10.666.165.465.750.700.42
JHMMJohn Hancock20180226ETF23.2311.5611.5011.530.060.03
JHMSJohn Hancock20180226ETF22.56100.88100.88100.880.000.00
JHMTJohn Hancock20180226ETF13.0813.488.6710.964.812.52
JHMUJohn Hancock20180226ETF38.7539.0839.0839.080.000.00
JHSCJohn Hancock20180226ETF44.2340.4940.3740.370.110.11
JILLJ.Jill, Inc.20180226A38.5021.202.647.4718.5713.74
JJAiPath Series20180226ETN16.4215.1214.9814.980.140.14
JJCiPath Series20180226ETN6.834.113.824.130.28-0.02
JJEiPath Series20180226ETN34.1684.2483.5583.870.690.36
JJGiPath Series20180226ETN9.2916.342.555.8813.7810.45
JJMiPath Series20180226ETN39.4237.1737.1737.170.000.00
JJNiPath Series20180226ETN24.7225.3112.7413.9712.5811.35
JJPiPath Series20180226ETN29.3130.3130.1930.310.110.00
JJSiPath Series20180226ETN37.96
JJSFJ&J Snack Fo20180226A63.8136.1519.3723.5016.7812.65
JJTiPath Series20180226ETN57.0643.6843.6843.680.000.00
JJUiPath Series20180226ETN51.0248.3248.3248.320.000.00
JKDiShares Morn20180226ETF4.0115.286.086.229.209.06
JKEiShares Morn20180226ETF4.347.489.679.60-2.19-2.12
JKFiShares Morn20180226ETF3.244.383.314.211.060.17
JKGiShares Morn20180226ETF7.356.096.126.17-0.03-0.08
JKHiShares Morn20180226ETF9.389.938.2110.141.72-0.21
JKHYHenry (Jack)20180226A9.305.271.462.113.813.16
JKIiShares Morn20180226ETF12.6612.968.759.194.213.77
JKJiShares Morn20180226ETF17.3011.2910.9812.040.31-0.76
JKKiShares Morn20180226ETF13.428.498.268.290.230.19
JKLiShares Morn20180226ETF13.248.398.368.310.030.07
JLLJones Lang L20180226A18.3710.432.665.067.775.37
JMINJPMorgan U.S20180226ETF9.327.78-7.78-7.7815.5615.56
JMOMJPMorgan U.S20180226ETF8.391.508.995.25-7.49-3.75
JMPJMP Group LL20180226A113.0286.6283.2483.713.392.91
JNCEJounce Thera20180226A48.0937.987.549.6330.4428.35
JNJJohnson & Jo20180226A2.023.591.561.532.042.06
JNKSPDR Bloombe20180226ETF2.753.122.032.071.101.06
JNPRJuniper Netw20180226A3.903.340.210.303.133.04
JNUGDirexion Dai20180226ETF7.195.972.522.713.453.25
JOiPath Series20180226ETN10.766.442.162.234.294.21
JOBGEE Group In20180226A158.00111.04112.06112.03-1.02-0.99
JOESt. Joe Comp20180226A30.2317.676.529.5011.158.17
JOUTJohnson Outd20180226A84.6046.2035.5135.8210.6910.39
JPEDJPMorgan Eve20180226ETF18.1810.0729.0229.02-18.95-18.95
JPEMJPMorgan Div20180226ETF13.039.116.149.112.970.00
JPEUJPMorgan Div20180226ETF18.6411.5312.5411.53-1.010.00
JPGBJPMorgan Glo20180226ETF22.8324.1323.42