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 Avg20190226A6.955.472.452.843.022.63
ETF_AvgVW ETF Avg20190226ETF2.073.202.352.450.860.75
ETN_AvgVW ETN Avg20190226ETN10.9960.4657.7758.542.701.93
AAgilent Tech20190226A3.101.580.170.491.411.09
AAAlcoa Corpor20190226A3.973.340.180.763.162.58
AAAUPerth Mint P20190226ETF11.956.216.216.210.000.00
AADRAdvisorShare20190226ETF31.0210.8110.7510.750.060.06
AALAmerican Air20190226A2.873.490.580.722.922.78
AAMEAtlantic Ame20190226A494.68197.06220.44220.44-23.38-23.38
AANAaron's, Inc20190226A10.525.362.622.762.732.61
AAOIApplied Opto20190226A16.1417.187.136.8910.0510.29
AAONAaon Inc20190226A21.6613.153.686.569.466.58
AAPADVANCE AUTO20190226A7.725.542.473.293.062.24
AAPLApple Inc.20190226A0.771.17-0.230.051.391.12
AATAMERICAN ASS20190226A13.949.112.442.426.676.69
AAUAlmaden Mine20190226A23.2896.0083.1385.3112.8710.69
AAWWAtlas Air Wo20190226A18.3129.604.505.4225.1024.19
AAXJiShares MSCI20190226ETF1.495.525.145.160.390.37
AAXNAxon Enterpr20190226A12.178.361.181.757.186.61
ABAllianceBern20190226A12.777.603.714.393.883.20
ABBVABBVIE INC.20190226A2.051.851.321.400.530.44
ABCAmerisourceB20190226A5.672.940.570.712.372.23
ABCBAmeris Banco20190226A11.116.441.411.795.044.65
ABEOAbeona Thera20190226A26.3122.53-1.482.8724.0119.66
ABGAsbury Autom20190226A29.8411.505.715.675.795.82
ABIOARCA biophar20190226A125.26127.20110.74113.6616.4613.53
ABMABM Industri20190226A10.946.441.081.435.375.01
ABMDAbiomed Inc20190226A13.897.383.414.303.963.08
ABRArbor Realty20190226A7.945.492.543.372.952.12
ABTAbbott Labor20190226A1.812.090.370.491.731.60
ABTXAllegiance B20190226A32.8926.6620.5920.446.076.22
ABUSArbutus Biop20190226A71.6159.8126.8625.8232.9633.99
ACAssociated C20190226A330.08146.25145.31146.150.940.11
ACAArcosa, Inc.20190226A50.3117.0512.6412.334.424.73
ACADAcadia Pharm20190226A10.507.343.433.343.914.00
ACBAurora Canna20190226A13.2411.046.307.474.743.57
ACBIAtlantic Cap20190226A16.4819.141.912.3117.2316.83
ACCAmerican Cam20190226A5.962.461.511.550.950.91
ACCOAcco Brands20190226A12.759.643.534.766.114.88
ACERAcer Therape20190226A107.1644.9638.5139.725.784.56
ACESALPS Clean E20190226ETF60.5911.214.264.666.956.55
ACGLArch Capital20190226A5.166.801.121.565.685.25
ACHCAcadia Healt20190226A8.627.87-0.600.168.487.71
ACHVAchieve Life20190226A96.27105.4341.4649.4563.9855.98
ACIAAcacia Commu20190226A10.3110.64-4.310.7114.949.93
ACIUAC Immune SA20190226A43.8635.474.707.8930.7727.58
ACIWACI Worldwid20190226A6.008.821.281.497.557.33
ACLSAxcelis Tech20190226A21.9927.047.367.3619.6819.68
ACMAecom20190226A6.993.641.161.352.482.29
ACMRACM Research20190226A123.9793.19313.32314.31-220.13-221.12
ACNAccenture PL20190226A2.621.981.040.690.941.28
ACNBACNB Corp20190226A195.92145.16134.55141.4210.613.74
ACORAcorda Thera20190226A18.3111.801.643.7310.168.07
ACREAres Commerc20190226A9.984.983.002.771.992.22
ACRSAclaris Ther20190226A26.5522.4726.8626.39-4.39-3.93
ACRXAcelRx Pharm20190226A32.9726.7411.5111.8615.2314.88
ACSGXtrackers MS20190226ETF32.3528.0412.7412.7415.2915.29
ACSIAmerican Cus20190226ETF13.4012.707.1412.705.560.00
ACSTAcasti Pharm20190226A154.23148.40113.28113.8335.1234.57
ACTAdvisorShare20190226ETF25.5228.4725.8326.192.652.29
ACTGAcacia Resea20190226A48.9935.167.914.6427.2530.52
ACUAcme United20190226A1028.15689.59579.75579.75109.84109.84
ACWFiShares Edge20190226ETF16.2910.248.659.471.590.78
ACWIiShares MSCI20190226ETF1.401.410.600.550.820.87
ACWViShares Edge20190226ETF4.192.372.442.31-0.070.07
ACWXiShares MSCI20190226ETF2.192.361.681.820.670.53
ACYAeroCentury20190226A251.0525.0024.7524.750.250.25
ADBEAdobe Inc.20190226A3.663.630.750.972.892.66
ADCAgree Realty20190226A7.753.660.160.883.502.78
ADESAdvanced Emi20190226A26.7122.4413.7715.758.676.68
ADIAnalog Devic20190226A2.464.091.510.472.593.62
ADILAdial Pharma20190226A55.6454.6546.1245.618.529.03
ADMArcher Danie20190226A2.494.572.783.261.791.31
ADMAADMA Biologi20190226A93.9943.6418.6720.8824.9722.76
ADMPAdamis Pharm20190226A39.1234.1621.5922.6712.5711.48
ADMSAdamas Pharm20190226A32.6921.0312.0711.548.989.51
ADNTAdient plc O20190226A9.506.192.132.824.063.37
ADPAutomatic Da20190226A2.923.661.570.622.093.04
ADREInvesco BLDR20190226ETF35.3111.9911.8311.830.160.16
ADROAduro Biotec20190226A29.7727.873.306.6224.5721.25
ADSAlliance Dat20190226A8.214.89-0.90-0.405.795.30
ADSKAutodesk Inc20190226A4.464.021.171.842.852.18
ADSWAdvanced Dis20190226A9.514.691.622.103.072.58
ADTADT Inc.20190226A12.4810.164.415.175.755.03
ADTNAdtran Inc20190226A12.629.42-0.190.969.618.46
ADUSAddus HomeCa20190226A33.4916.736.006.1710.7310.56
ADVMAdverum Biot20190226A64.6632.5820.0122.8512.579.73
ADXSAdvaxis, Inc20190226A215.43146.91105.98111.3940.9335.52
AEAdams Resour20190226A503.26281.40278.50280.532.910.88
AEEAmeren Corpo20190226A3.351.751.061.280.690.47
AEGNAegion Corp20190226A22.7538.5724.0122.1214.5716.45
AEHRAehr Test Sy20190226A161.85188.59177.40183.1911.195.40
AEISAdvanced Ene20190226A17.368.19-0.46-4.678.6512.86
AELAmerican Equ20190226A8.455.301.471.923.843.38
AEMAgnico Eagle20190226A3.122.371.080.961.301.42
AEMDAETHLON MEDI20190226A261.64273.77298.96298.71-25.19-24.94
AEOAmerican Eag20190226A5.734.741.301.603.443.14
AEPAmerican Ele20190226A1.621.771.171.270.590.50
AERAercap Holdi20190226A5.813.571.692.021.891.55
AERIAerie Pharma20190226A35.5118.827.139.7311.709.09
AESAES Corporat20190226A5.804.411.641.982.772.43
AEYADDvantage T20190226A149.68132.09132.09132.090.000.00
AEYEAudioEye, In20190226A206.56168.91150.87151.0718.0417.84
AEZSAeterna Zent20190226A47.6833.1413.2813.9019.8719.24
AFCAllied Capit20190226A50.089.472.751.116.718.36
AFGAmerican Fin20190226A8.192.791.311.351.491.45
AFHAtlas Financ20190226A85.3430.238.747.2221.5023.01
AFIArmstrong Fl20190226A31.2613.931.792.8512.1411.08
AFIFAnfield Univ20190226ETF41.4831.3430.9030.900.430.43
AFINAmerican Fin20190226A27.4218.8210.5811.118.247.71
AFKVanEck Vecto20190226ETF34.9230.1431.1838.91-1.04-8.77
AFLAflac Inc.20190226A2.194.340.880.923.463.42
AFMDAffimed N.V.20190226A47.8037.6827.4329.9410.257.75
AFTYPacer CSOP F20190226ETF20.8213.5712.4712.901.090.67
AGFIRST MAJEST20190226A14.5222.4916.9716.805.625.74
AGCOAGCO Corpora20190226A8.163.960.731.223.232.74
AGEAgeX Therape20190226A114.1599.9598.1398.071.811.87
AGENAgenus Inc.20190226A33.8936.5017.5726.7318.939.77
AGFSAgroFresh So20190226A41.3324.935.2516.3319.678.60
AGGiShares Core20190226ETF0.930.570.450.480.120.09
AGGPIQ Enhanced20190226ETF12.255.755.755.750.000.00
AGGYWisdomTree Y20190226ETF6.865.334.705.000.640.34
AGIAlamos Gold20190226A20.4417.006.898.6010.118.40
AGIOAgios Pharma20190226A23.1210.174.525.305.654.87
AGLEAeglea BioTh20190226A52.2032.221.481.7430.7430.47
AGMFederal Agri20190226A64.5130.7216.3519.1914.3811.53
AGMAFederal Agri20190226A123.7771.6158.3561.5213.2610.09
AGMHAGM Group Ho20190226A1303.40689.04681.50681.507.557.55
AGNAllergan plc20190226A4.252.321.131.341.190.98
AGNCAGNC Investm20190226A5.645.513.003.112.512.40
AGNDWisdomTree T20190226ETF79.9014.2614.2614.260.000.00
AGOAssured Guar20190226A5.052.711.001.211.701.50
AGRAvangrid, In20190226A6.052.821.101.381.721.42
AGROADECOAGRO S.20190226A20.8015.38-4.087.0419.458.34
AGRXAgile Therap20190226A108.5467.1541.1638.6826.0028.47
AGSPlayAGS, Inc20190226A31.799.645.035.854.613.79
AGTiShares MSCI20190226ETF19.5915.5116.1415.67-0.63-0.16
AGTCApplied Gene20190226A140.72100.2959.3273.7640.9726.53
AGXArgan, Inc20190226A25.679.213.695.525.523.69
AGYSAgilysys, In20190226A32.9412.732.354.4010.388.32
AGZiShares Agen20190226ETF4.291.741.631.640.110.10
AGZDWisdomTree T20190226ETF21.1210.2710.2710.270.010.01
AHCA.H. Belo Co20190226A54.9438.8435.3935.683.453.17
AHHArmada Hoffl20190226A12.657.642.793.104.854.54
AHPIAllied Healt20190226A343.40418.17425.26425.26-7.09-7.09
AHTAshford Hosp20190226A18.9315.489.629.305.866.16
AIArlington As20190226A13.1110.093.053.497.046.59
AIAiShares Asia20190226ETF10.076.804.405.842.400.96
AIEQAI Powered E20190226ETF17.219.1910.149.69-0.95-0.50
AIGAmerican Int20190226A2.413.681.421.982.271.71
AIHSSenmiao Tech20190226A166.48294.53237.25258.1157.2836.42
AIIQAI Powered I20190226ETF23.8243.7643.0843.760.680.00
AIMCAltra Indust20190226A12.3015.34-1.59-1.0716.9316.40
AIMTAimmune Ther20190226A18.939.995.125.494.874.51
AINAlbany Inter20190226A24.369.305.495.983.823.32
AINCAshford Inc.20190226A517.31250.26227.94249.4922.310.76
AINVApollo Inves20190226A13.5016.391.043.4915.3512.90
AIQGlobal X Fut20190226ETF40.3518.8517.0617.061.791.79
AIRAAR Corp.20190226A16.699.676.857.042.822.63
AIRGAirgain, Inc20190226A110.3863.0942.2738.1820.8324.91
AIRIAir Industri20190226A365.43295.91151.90172.73144.02123.18
AIRRFirst Trust20190226ETF17.5220.6520.3920.370.260.28
AIRTAir T Inc20190226A1017.85525.94385.17437.26140.7888.68
AITApplied Indu20190226A18.316.282.743.013.533.27
AIVApartment In20190226A3.082.350.621.081.731.27
AIZAssurant, In20190226A6.853.770.060.623.713.15
AJGArthur J. Ga20190226A2.971.540.450.311.091.23
AJRDAerojet Rock20190226A7.353.630.381.003.242.63
AJXGreat Ajax C20190226A21.563.163.853.86-0.69-0.69
AKAMAkamai Techn20190226A3.322.811.781.931.040.89
AKBAAkebia Thera20190226A21.6518.032.404.0515.6313.99
AKCAAkcea Therap20190226A40.9725.816.108.5419.7217.28
AKERAkers Biosci20190226A158.20147.00125.60125.9121.4021.09
AKGAsanko Gold20190226A96.96124.17115.10118.739.075.43
AKRAcadia Realt20190226A9.023.641.091.772.561.88
AKRXAkorn, Inc.20190226A25.9819.538.508.9611.0210.57
AKTSAKOUSTIS TEC20190226A44.1934.987.579.0627.4125.92
ALAir Lease Co20190226A6.393.651.651.732.001.92
ALACAlberton Acq20190226A50.41
ALBAlbemarle Co20190226A5.443.441.901.761.531.68
ALBOAlbireo Phar20190226A86.3748.5428.0334.0720.5114.47
ALCOAlico Inc20190226A157.4048.9748.9748.980.00-0.01
ALDXAldeyra Ther20190226A50.5939.0229.7331.279.297.75
ALEALLETE, Inc.20190226A10.984.100.971.043.143.06
ALECAlector, Inc20190226A141.7169.0046.7149.9822.3019.03
ALEXAlexander &20190226A15.224.881.833.063.051.82
ALFAAlphaClone A20190226ETF24.8043.2733.5443.279.720.00
ALGAlamo Group,20190226A83.5921.0116.5716.104.434.91
ALGNAlign Techno20190226A9.065.201.792.183.413.02
ALGRAllegro Merg20190226A111.98
ALGTAllegiant Tr20190226A26.5712.805.214.977.597.83
ALIMAlimera Scie20190226A113.87265.1918.8023.70246.39241.49
ALJJALJ Regional20190226A258.69196.9286.75112.83110.1884.09
ALKAlaska Air G20190226A4.332.541.051.131.491.41
ALKSAlkermes Inc20190226A12.5814.035.7511.408.272.63
ALLThe Allstate20190226A1.751.330.280.401.050.93
ALLEAllegion Pub20190226A6.223.201.501.461.701.75
ALLKAllakos Inc.20190226A66.8223.3624.8923.29-1.540.06
ALLOAllogene The20190226A44.5818.577.898.8710.689.69
ALLTAllot Ltd. O20190226A32.6536.7517.2922.3519.4614.40
ALLYAlly Financi20190226A3.773.180.411.062.772.12
ALNAAllena Pharm20190226A124.8341.9622.4726.5819.5015.39
ALNYAlnylam Phar20190226A14.1611.031.392.129.638.91
ALOAlio Gold In20190226A93.6964.4555.9757.928.486.54
ALOTAstroNova, I20190226A488.59220.17210.67215.699.514.48
ALPNAlpine Immun20190226A572.13308.92268.06270.3340.8638.59
ALRMAlarm.com Ho20190226A14.107.081.641.975.445.10
ALRNAileron Ther20190226A164.94101.4055.7674.7445.6326.65
ALSKAlaska Commu20190226A141.82124.1696.14108.1428.0316.02
ALSNALLISON TRAN20190226A8.966.182.523.163.663.03
ALTAltimmune, I20190226A70.9138.9726.5926.8212.3812.15
ALTMAltus Midstr20190226A59.7637.1425.0126.1512.1310.99
ALTRAltair Engin20190226A25.8111.121.913.969.217.16
ALTSProShares Mo20190226ETF37.6333.5837.2533.58-3.670.00
ALTYGlobal X Sup20190226ETF91.0727.51-23.22-23.1750.7350.68
ALVAutoliv, Inc20190226A8.854.290.441.183.843.11
ALXNAlexion Phar20190226A6.706.415.294.931.121.49
ALYAAlithya Grou20190226A89.8987.6585.7785.751.891.91
AMAntero Midst20190226A12.126.151.852.004.294.15
AMAGAMAG Pharmac20190226A23.3718.5311.5712.346.966.19
AMALAmalgamated20190226A145.1767.0852.0253.6515.0613.43
AMATApplied Mate20190226A2.573.400.730.912.662.49
AMBAAmbarella, I20190226A11.497.644.204.243.443.41
AMBCAmbac Financ20190226A14.4915.052.172.4912.8812.56
AMCAMC ENTERTAI20190226A10.788.74-0.821.209.577.55
AMCAiShares Russ20190226ETF13.3926.0520.0522.046.004.00
AMCIAMCI Acquisi20190226A1194.61
AMCXAMC Networks20190226A11.8310.441.552.128.898.33
AMDAdvanced Mic20190226A4.114.252.071.972.182.29
AMEAmetek, Inc.20190226A3.902.420.600.951.811.47
AMEDAmedisys Inc20190226A14.117.170.533.356.633.82
AMEHApollo Medic20190226A113.9371.6825.7833.8745.9137.81
AMGAffiliated M20190226A9.394.112.031.982.082.13
AMGNAmgen Inc20190226A2.723.361.161.592.211.78
AMHAMERICAN HOM20190226A4.763.400.991.172.402.23
AMJJP Morgan Al20190226ETN4.074.443.423.051.031.39
AMKRAmkor Techno20190226A11.578.982.443.256.545.73
AMLPAlerian MLP20190226ETF10.177.984.035.533.952.45
AMNAMN Healthca20190226A12.787.154.153.463.003.69
AMOTAllied Motio20190226A62.6449.081.919.6947.1739.39
AMPAmeriprise F20190226A6.773.021.582.261.440.76
AMPEAmpio Pharma20190226A75.2665.8923.8824.7242.0041.17
AMPHAmphastar Ph20190226A23.9123.533.343.4820.1920.05
AMRBAmerican Riv20190226A784.29454.57395.91407.9058.6646.67
AMRCAmeresco, In20190226A25.8219.9812.3313.847.656.14
AMRHAmeri Holdin20190226A179.17137.99128.17130.159.837.84
AMRKA-Mark Preci20190226A277.4852.6145.7045.706.916.91
AMRSAmyris Inc.20190226A29.2224.4033.1026.29-8.69-1.88
AMRXAmneal Pharm20190226A15.2214.927.3210.847.614.09
AMSAmerican Sha20190226A317.23238.54221.52194.8117.0243.73
AMSCAmerican Sup20190226A28.0520.011.123.8518.9016.17
AMSFAMERISAFE, I20190226A23.1812.744.214.758.547.99
AMSWAAmerican Sof20190226A25.3520.311.694.7618.6215.56
AMTAmerican Tow20190226A3.011.490.730.910.760.58
AMTBAmerant Banc20190226A123.5362.0162.7261.58-0.710.44
AMTBBAmerant Banc20190226A607.78337.37496.33403.60-158.96-66.23
AMTDTD Ameritrad20190226A3.272.22-0.200.002.422.22
AMTXAemetis, Inc20190226A290.89262.53238.85238.7923.6823.74
AMUETRACS Aleri20190226ETN12.0334.5326.0529.508.485.03
AMUBETRACS Aleri20190226ETN269.5968.8968.8968.890.000.00
AMWDAmerican Woo20190226A54.4823.2510.929.6512.3313.60
AMZAInfraCap MLP20190226ETF16.8414.219.4710.014.744.20
AMZNAmazon.Com I20190226A3.392.061.110.760.951.30
ANAutoNation,20190226A6.933.900.670.243.223.66
ANABAnaptysBio,20190226A39.3423.926.877.7217.0616.20
ANDEAndersons In20190226A26.598.062.693.285.374.78
ANETArista Netwo20190226A7.124.121.822.262.311.86
ANFAbercrombie20190226A6.984.961.991.212.973.76
ANGIANGI Homeser20190226A12.0212.168.469.923.702.24
ANGLVanEck Vecto20190226ETF5.773.244.064.28-0.80-1.03
ANGOAngioDynamic20190226A24.0816.225.627.9210.618.31
ANHAnworth Mort20190226A23.5018.7910.9912.327.806.47
ANIKAnika Therap20190226A44.0017.342.613.3614.7313.98
ANIPANI Pharmace20190226A63.2630.7416.8419.6113.9111.13
ANIXAnixa Biosci20190226A140.4283.1540.1241.7643.0341.39
ANSSAnsys Inc20190226A9.755.142.473.072.672.07
ANTMANTHEM, INC.20190226A5.372.391.051.621.340.77
ANYSphere 3D Co20190226A208.55107.0473.0268.9934.0238.05
AOAiShares Core20190226ETF6.584.153.804.120.350.03
AOBCAmerican Out20190226A18.5910.953.943.347.027.61
AOKiShares Core20190226ETF6.845.834.353.501.482.33
AOMiShares Core20190226ETF5.553.013.003.020.00-0.02
AONAon plc Clas20190226A3.362.280.800.951.481.33
AORiShares Core20190226ETF5.573.944.264.10-0.31-0.15
AOSA.O. Smith C20190226A3.291.860.820.591.051.27
AOSLAlpha and Om20190226A60.7526.409.4110.4316.9915.97
APAmpco-Pittsb20190226A84.7046.5342.5441.193.995.34
APAApache Corpo20190226A3.493.110.811.042.302.07
APAMARTISAN PART20190226A10.695.792.012.543.773.24
APDAir Products20190226A5.753.541.171.242.372.30
APDNApplied DNA20190226A243.06170.02100.11100.5069.9169.53
APEIAmerican Pub20190226A69.7769.3316.5218.0952.8051.24
APENApollo Endos20190226A133.53102.7891.8391.2710.9611.52
APHAmphenol Cor20190226A2.841.370.350.271.021.10
APHAAphria Inc.20190226A10.048.914.524.614.394.30
APLEApple Hospit20190226A9.145.79-0.540.086.335.71
APLSApellis Phar20190226A65.4040.8815.7715.4625.1125.42
APMAptorum Grou20190226A95.3260.9460.9460.940.000.00
APOApollo Globa20190226A5.923.970.740.703.253.27
APOGApogee Enter20190226A15.4810.361.522.048.848.31
APPFAppFolio, In20190226A29.3815.297.148.808.156.49
APPNAppian Corpo20190226A14.9210.011.182.108.837.91
APPSDigital Turb20190226A36.3439.1422.4719.9416.6719.20
APRNBlue Apron H20190226A77.1353.9122.6232.1631.1321.61
APTAlpha Pro Te20190226A137.88131.56106.02105.4425.5426.12
APTOAptose Biosc20190226A72.6754.6939.2840.4715.4114.22
APTSPreferred Ap20190226A27.9222.478.6112.7513.869.72
APTVAptiv PLC20190226A4.222.351.021.201.341.15
APTXAptinyx Inc.20190226A70.5242.2540.0545.522.20-3.28
APVOAptevo Thera20190226A167.37101.2394.7294.726.516.51
APWCAsia Pacific20190226A116.2657.9352.4952.495.445.44
APYApergy Corpo20190226A27.749.522.823.766.705.77
APYXApyx Medical20190226A79.0665.0144.7146.7020.3018.31
AQBAquaBounty T20190226A198.17174.87136.79133.8638.0941.01
AQMSAqua Metals,20190226A56.5542.6930.4028.0512.2914.62
AQNAlgonquin Po20190226A10.368.593.443.875.174.72
AQSTAquestive Th20190226A138.7260.9940.0738.6420.9222.35
AQUAEvoqua Water20190226A10.559.367.365.262.014.11
ARANTERO RESOU20190226A10.449.083.634.865.454.22
ARAAmerican Ren20190226A46.6821.608.4611.9913.149.61
ARAVAravive, Inc20190226A437.93218.47188.11191.5530.3526.91
ARAYAccuray Inco20190226A21.3517.656.968.5110.699.16
ARCARC Document20190226A73.7743.5917.5726.3726.0217.22
ARCBArcBest Corp20190226A18.6210.551.572.438.978.12
ARCCAres Capital20190226A5.845.873.023.852.852.02
ARCEArco Platfor20190226A256.3933.8426.0028.687.845.16
ARCHArch Coal, I20190226A18.187.542.983.394.564.15
ARCMArrow Reserv20190226ETF19.9719.9619.9619.960.000.00
ARCOARCOS DORADO20190226A17.9111.503.493.798.007.70
ARCTArcturus The20190226A187.9385.6962.5859.5323.1126.16
ARDArdagh Group20190226A28.6918.3712.3312.086.046.28
ARDSAridis Pharm20190226A344.51305.37301.51301.513.863.86
ARDXArdelyx, Inc20190226A89.2869.6024.9824.8644.6244.74
AREAlexandria R20190226A4.781.940.260.541.681.40
ARECAMERICAN RES20190226A132.85175.58172.78172.782.792.79
ARESAres Managem20190226A12.037.033.423.763.623.27
ARGOArgo Group I20190226A16.386.151.552.834.603.32
ARGTGlobal X MSC20190226ETF44.6220.8118.0118.242.802.57
ARIAPOLLO COMME20190226A5.764.620.140.594.474.02
ARKFARK Fintech20190226ETF24.3742.5540.1636.162.396.39
ARKGARK Genomic20190226ETF17.1913.8312.5613.111.270.71
ARKKARK Innovati20190226ETF12.4715.751.786.8613.978.89
ARKQARK Autonomo20190226ETF24.1633.8933.7230.930.172.95
ARKRArk Restaura20190226A171.30105.4488.6093.4816.8511.96
ARKWARK Next Gen20190226ETF12.769.794.715.185.084.62
ARLAmerican Rea20190226A159.15110.20110.20110.200.000.00
ARLOArlo Technol20190226A25.1120.208.389.0511.8211.15
ARLPAlliance Res20190226A12.037.01-0.310.787.326.23
ARMKARAMARK20190226A3.622.800.831.001.971.80
ARNAArena Pharma20190226A21.017.213.324.393.882.82
ARNCArconic Corp20190226A5.544.950.841.194.113.76
AROCArchrock Inc20190226A10.307.063.584.163.472.88
AROWArrow Financ20190226A152.8181.2567.3369.4313.9111.81
ARPOAerpio Pharm20190226A191.33133.1158.8457.9974.2775.12
ARRARMOUR Resid20190226A5.055.190.402.364.792.82
ARTNAArtesian Res20190226A105.4270.3257.1259.0613.2011.26
ARTWArts-Way Man20190226A236.27214.12201.02200.0513.0914.06
ARVNArvinas, Inc20190226A160.7182.3471.6175.6910.726.64
ARWArrow Electr20190226A7.313.471.411.692.061.77
ARWRArrowhead Re20190226A7.918.805.754.293.054.51
ASBAssociated B20190226A4.775.181.802.353.382.84
ASCARDMORE SHIP20190226A32.9216.8210.869.665.977.17
ASEAGlobal X FTS20190226ETF101.8160.9842.4042.4018.5818.58
ASETFlexShares R20190226ETF15.9617.8416.9216.920.920.92
ASFIAsta Funding20190226A459.43273.09273.09273.090.000.00
ASGNASGN Incorpo20190226A11.024.441.712.282.742.16
ASHAshland Glob20190226A6.322.641.081.371.571.27
ASHRXtrackers Ha20190226ETF3.603.592.272.451.321.14
ASHSXtrackers Ha20190226ETF15.1015.0714.2913.240.791.83
ASHXXtrackers MS20190226ETF82.5121.8121.8121.810.000.00
ASIXAdvanSix Inc20190226A21.7210.116.266.263.853.85
ASMAvino Silver20190226A93.0071.2159.6960.3911.5210.83
ASMBAssembly Bio20190226A44.0316.214.455.6511.7610.56
ASNAAscena Retai20190226A46.5536.5614.3514.5522.2122.01
ASPNAspen Aeroge20190226A130.0831.6829.6429.992.041.69
ASPSAltisource P20190226A154.5550.88-10.470.3961.3450.49
ASPUASPEN GROUP,20190226A83.7357.2224.6522.8032.5834.42
ASRTAssertio The20190226A29.7732.784.497.1028.2925.68
ASRVAmeriServ Fi20190226A40.5327.0521.2523.385.803.67
ASTCAstrotech Co20190226A205.66157.40140.53147.5216.879.88
ASTEAstec Indust20190226A18.6417.372.002.2815.3715.08
ASURAsure Softwa20190226A36.9419.904.445.4615.4614.44
ASYSAmtech Syste20190226A95.2966.4149.2856.1117.1410.30
ATAtlantic Pow20190226A36.3534.1933.8233.820.380.38
ATECAlphatec Hol20190226A111.2383.1145.4555.2437.6627.86
ATENA10 NETWORKS20190226A18.9413.516.967.466.566.05
ATESTCTest Symbol20190226A30.6517.0817.0717.070.010.01
ATESTGTEST SYMBOL20190226A28.1615.2015.1915.170.000.03
ATGEAdtalem Glob20190226A8.904.580.250.394.334.19
ATHAthene Holdi20190226A8.293.951.792.062.161.90
ATHXAthersys, In20190226A84.5378.0167.4968.9310.539.09
ATIAllegheny Te20190226A7.464.271.401.412.862.85
ATKRAtkore Inter20190226A17.238.556.176.822.371.73
ATLCAtlanticus H20190226A410.52218.74202.65202.6516.0916.09
ATLOAMES Nationa20190226A116.5056.8153.8553.852.952.95
ATMPiPath Select20190226ETF11.6411.7710.8010.910.970.86
ATNIATN Internat20190226A66.8430.4113.3214.0617.0916.35
ATNMActinium Pha20190226A32.9541.8936.7536.945.144.95
ATNXAthenex, Inc20190226A25.8819.470.50-0.5318.9619.99
ATOAtmos Energy20190226A5.212.341.211.391.130.95
ATOMAtomera Inco20190226A180.5173.1832.8938.1140.2835.06
ATOSAtossa Thera20190226A193.77127.21128.24128.24-1.03-1.03
ATRAptarGroup,20190226A9.853.231.261.491.981.75
ATRAAtara Biothe20190226A30.7418.639.4612.259.176.38
ATRCAtriCure, In20190226A25.9810.052.152.277.957.78
ATRIAtrion Corp20190226A5.0122.9216.6216.185.615.78
ATROAstronics Co20190226A33.0417.089.7311.167.355.92
ATRSAntares Phar20190226A27.9824.9217.5017.797.427.13
ATSGAir Transpor20190226A13.3610.795.987.384.803.41
ATTOAtento S.A.20190226A72.6743.2136.3234.716.898.50
ATUSAltice USA,20190226A4.944.011.231.792.782.22
ATVIActivision B20190226A2.563.022.200.820.822.20
ATXIAvenue Thera20190226A234.50205.15162.81170.5842.3434.57
AUBNAuburn Natio20190226A283.73272.63272.37272.500.270.13
AUDCAudioCodes L20190226A25.9016.170.172.9316.0013.24
AUGAuryn Resour20190226A160.79118.80101.95101.9516.8516.85
AUMNGolden Miner20190226A245.93283.86228.52215.8055.3568.06
AUPHAurinia Phar20190226A24.7016.703.604.2413.1012.45
AUSFGlobal X Ada20190226ETF23.1615.6315.6315.630.000.00
AUTOAutoWeb, Inc20190226A155.56107.1287.0087.8220.1219.30
AUYYamana Gold,20190226A38.0134.4318.9123.0215.5211.41
AVAAvista Corpo20190226A4.272.480.430.702.051.78
AVAVAeroVironmen20190226A18.4211.610.122.2211.499.39
AVBAvalonBay Co20190226A5.982.450.230.742.221.71
AVCOAvalon Globo20190226A135.83210.29196.29199.4414.0010.86
AVDAmerican Van20190226A31.4211.163.823.917.347.25
AVEOAVEO Pharmac20190226A43.2948.8046.4945.292.313.51
AVGOBroadcom Inc20190226A3.071.77-0.150.361.921.41
AVGRAvinger, Inc20190226A59.6761.0845.3948.7415.6912.35
AVIDAvid Technol20190226A46.0140.9827.3729.1713.6211.82
AVLRAvalara, Inc20190226A17.0613.067.358.805.714.26
AVNSAvanos Medic20190226A33.0020.343.425.2116.9215.14
AVNWAviat Networ20190226A139.6486.1684.2684.261.901.90
AVROAVROBIO, Inc20190226A78.8039.8534.9934.634.865.22
AVTAvnet, Inc.20190226A6.618.423.273.595.154.83
AVXLAnavex Life20190226A92.6757.1522.2531.4634.9025.69
AVYAvery Dennis20190226A6.082.320.410.871.911.46
AVYAAvaya Holdin20190226A16.436.610.872.005.754.61
AWIArmstrong Wo20190226A10.255.273.273.411.991.86
AWKAmerican Wat20190226A4.482.691.631.791.060.90
AWRAmerican Sta20190226A36.0420.1911.2311.558.968.64
AWREAware Inc20190226A268.59243.78172.70169.5571.0874.23
AWTMAware Ultra-20190226ETF5.335.975.975.970.000.00
AWXAvalon Holdi20190226A131.37117.1596.83103.3420.3313.81
AXAxos Financi20190226A11.764.921.101.473.823.45
AXASAbraxas Petr20190226A82.1968.5130.9930.9537.5137.56
AXDXAccelerate D20190226A52.9325.4817.0021.318.484.17
AXEAnixter Inte20190226A20.508.822.564.546.264.28
AXGNAxogen, Inc.20190226A31.5919.876.088.0913.7911.78
AXGTAxovant Gene20190226A90.5590.3746.2548.5944.1141.78
AXJLWisdomTree A20190226ETF29.1510.8010.8010.800.000.00
AXLAmerican Axl20190226A7.096.372.563.423.802.95
AXNXAxonics Modu20190226A146.6375.7353.0455.7622.6919.97
AXPAmerican Exp20190226A1.861.370.600.850.770.52
AXRAMREP Corpor20190226A210.94542.66529.01529.0113.6413.64
AXSAxis Capital20190226A6.322.391.491.650.900.75
AXSMAxsome Thera20190226A36.8421.123.614.2617.5016.85
AXTAAxalta Coati20190226A4.023.131.351.451.781.68
AXTIAXT Inc20190226A35.3826.3411.336.6615.0119.68
AXUAlexco Resou20190226A78.9164.4554.1348.6210.3215.83
AYAtlantica Yi20190226A7.845.892.542.983.352.91
AYIAcuity Brand20190226A15.235.972.523.713.452.26
AYTUAytu BioScie20190226A177.15192.76172.90172.9019.8619.86
AYXAlteryx, Inc20190226A11.8710.951.39-0.039.5610.98
AZOAutoZone, In20190226A17.989.874.565.614.733.54
AZPNAspen Techno20190226A10.317.082.894.274.182.81
AZREAzure Power20190226A147.37111.3745.5837.1865.7974.19
AZRXAzurRx BioPh20190226A217.40170.3132.9546.62137.36123.68
AZZAZZ Inc.20190226A36.3614.899.029.295.875.60
BBarnes Group20190226A17.355.721.732.783.992.94
BABoeing Compa20190226A2.901.750.760.870.990.88
BABInvesco Taxa20190226ETF3.776.954.024.012.932.94
BACBank of Amer20190226A3.423.681.572.162.111.52
BAHBooz Allen H20190226A4.941.920.540.821.391.11
BALiPath Series20190226ETN32.8819.5328.7619.53-9.230.00
BAMBrookfield A20190226A2.402.160.800.731.361.43
BANCBanc of Cali20190226A10.3320.2115.8319.464.380.75
BANDBandwidth In20190226A45.9321.175.225.6815.9515.49
BANFBancfirst Co20190226A50.2119.6811.8015.247.884.44
BANRBanner Corp.20190226A18.2510.705.857.304.853.40
BANXStoneCastle20190226A69.7028.044.214.2123.8423.84
BAPCredicorp LT20190226A14.787.184.744.902.442.28
BASIBioanalytica20190226A429.57405.09126.22357.28278.8747.81
BATRALiberty Medi20190226A32.3619.239.0110.2610.228.97
BATRKLiberty Medi20190226A19.4713.25-1.511.5514.7611.70
BATTAmplify Adva20190226ETF38.0924.1921.8422.732.341.46
BAXBaxter Inter20190226A2.001.770.891.250.890.53
BBBlackBerry L20190226A11.598.594.845.143.753.44
BBAXJPMorgan Bet20190226ETF12.626.045.605.910.450.14
BBBYBed Bath & B20190226A6.146.491.962.204.534.30
BBCVirtus LifeS20190226ETF49.9470.5794.9577.29-24.37-6.71
BBCAJPMorgan Bet20190226ETF5.558.164.804.213.363.95
BBCPConcrete Pum20190226A484.44
BBDCBarings BDC,20190226A23.2614.119.269.414.854.70
BBEUJPMorgan Bet20190226ETF4.374.022.022.102.001.92
BBGIBeasley Broa20190226A81.8042.9326.9532.4415.9910.50
BBHVanEck Vecto20190226ETF6.475.00-1.100.666.104.35
BBJPJPMorgan Bet20190226ETF4.413.571.992.151.581.43
BBPVirtus LifeS20190226ETF25.2613.7213.2012.950.520.77
BBREJPMorgan Bet20190226ETF2.5011.180.921.5110.269.67
BBSIBarrett Busi20190226A74.4937.7932.4032.495.395.29
BBUBrookfield B20190226A43.7331.9522.9822.938.979.02
BBWBuild-A-Bear20190226A65.7334.2620.4922.5613.7711.70
BBXBBX Capital20190226A31.4317.049.028.328.028.71
BBYBest Buy Com20190226A3.442.390.680.901.711.49
BCBrunswick Co20190226A5.712.820.480.932.341.89
BCBPBCB Bancorp20190226A23.4622.8913.3913.449.499.44
BCCBoise Cascad20190226A24.4614.130.040.8514.0913.29
BCDAberdeen Sta20190226ETF16.590.040.040.040.000.00
BCEBCE, Inc.20190226A2.312.511.381.291.131.22
BCEIBONANZA CREE20190226A24.4912.334.815.837.526.50
BCIAberdeen Sta20190226ETF7.237.917.187.130.730.78
BCLIBrainstorm C20190226A43.7935.8023.3222.8812.4712.91
BCMiPath Pure B20190226ETN20.5310.08-0.010.9110.099.17
BCMLBayCom Corp20190226A262.67117.50118.11118.20-0.61-0.69
BCOThe Brink's20190226A13.584.432.112.252.322.17
BCOMB Communicat20190226A459.58113.27113.27113.270.000.00
BCORBlucora, Inc20190226A21.148.881.311.687.577.20
BCOVBrightcove,20190226A22.8521.5615.2025.146.36-3.58
BCOW1895 Bancorp20190226A60.7956.2658.8458.84-2.58-2.58
BCPCBalchem Corp20190226A30.499.543.294.236.255.31
BCRXBioCryst Pha20190226A22.2118.964.835.7514.1313.21
BCSFBain Capital20190226A45.5519.3812.5113.806.875.58
BCTFBancorp 34,20190226A155.3599.4698.0398.031.431.43
BDCBelden Inc.20190226A11.585.022.282.602.752.43
BDCSUBS AG Excha20190226ETN46.8527.4726.6426.640.830.83
BDCZETRACS Wells20190226ETN162.63
BDGEBridge Banco20190226A66.9824.2118.0018.536.215.68
BDLFlanigan's E20190226A343.4291.30122.5891.30-31.270.00
BDNBrandywine R20190226A6.464.821.571.893.252.93
BDRBlonder Tong20190226A263.83113.56103.14104.9610.428.60
BDSIBioDelivery20190226A20.6824.844.806.3520.0418.49
BDXBecton, Dick20190226A5.023.171.011.252.161.93
BEBloom Energy20190226A42.1122.0212.6113.229.428.82
BEATBioTelemetry20190226A13.467.041.802.465.244.58
BECNBeacon Roofi20190226A11.634.850.661.184.193.67
BELFABel Fuse Inc20190226A1035.37694.43633.53633.5360.8960.89
BELFBBel Fuse Inc20190226A234.95137.96133.69129.114.278.86
BENFranklin Res20190226A3.255.421.591.753.833.67
BEPBrookfield R20190226A6.164.533.292.751.241.78
BERYBerry Global20190226A5.442.480.810.781.671.70
BFABrown-Forman20190226A33.5516.2613.2113.383.052.88
BFBBrown-Forman20190226A4.302.620.741.021.881.60
BFAMBRIGHT HORIZ20190226A11.425.193.122.832.072.36
BFCBank First C20190226A203.39186.44188.50188.50-2.05-2.05
BFINBankFinancia20190226A37.0917.2610.329.856.937.41
BFITGlobal X Hea20190226ETF163.5461.5761.5761.570.000.00
BFORBarron's 40020190226ETF20.696.275.915.930.360.34
BFSSaul Centers20190226A155.8541.8029.8930.4111.9111.39
BFSTBusiness Fir20190226A235.95113.36107.88110.395.482.97
BGBunge Limite20190226A6.225.905.075.350.860.56
BGCPBGC Partners20190226A16.3612.048.088.273.943.75
BGFVBig 5 Sporti20190226A33.9731.4415.9318.3315.5113.11
BGGBriggs & Str20190226A13.816.673.597.273.07-0.61
BGIBirks Group20190226A853.08831.97831.97831.970.000.00
BGRNiShares Glob20190226ETF23.5618.5418.5418.540.000.00
BGSB&G Foods, I20190226A11.288.465.005.473.462.98
BGSFBG Staffing20190226A96.6858.3464.9667.56-6.61-9.21
BHBiglari Hold20190226A100.0545.4032.9137.8312.497.57
BHABiglari Hold20190226A
BHBBar Harbor B20190226A219.9083.0779.9382.253.150.82
BHCBausch Healt20190226A4.684.230.831.523.402.71
BHEBenchmark El20190226A9.797.753.324.884.432.87
BHFBrighthouse20190226A6.048.322.654.005.674.32
BHLBBerkshire Hi20190226A11.065.401.721.993.683.40
BHRBraemar Hote20190226A35.5815.9811.0711.544.924.44
BHTGBioHiTech Gl20190226A196.29125.58115.94114.879.6410.72
BHVNBiohaven Pha20190226A26.9011.023.314.947.716.08
BIBProShares Ul20190226ETF12.1617.9213.9916.293.921.63
BIBLInspire 10020190226ETF53.9540.7911.1011.1029.6829.68
BICKFirst Trust20190226ETF87.3416.0016.0916.00-0.090.00
BIGBig Lots, In20190226A8.764.431.352.273.072.16
BIIBBiogen Inc.20190226A6.804.351.901.922.452.44
BILSPDR Bloombe20190226ETF1.090.840.840.840.000.00
BIMIBOQI Interna20190226A314.11268.89193.72217.3675.1751.53
BIOBio-Rad Labo20190226A19.036.952.783.014.173.94
BIOBBio-Rad Labo20190226A99.440.370.920.37-0.550.00
BIOCBiocept, Inc20190226A124.86155.35119.41114.7535.9440.60
BIOLBiolase, Inc20190226A117.0088.3432.7145.1455.9643.53
BIPBrookfield I20190226A5.943.461.691.441.772.01
BISProShares Ul20190226ETF19.2212.648.116.014.536.63
BIVVanguard Int20190226ETF1.300.780.340.370.440.41
BIZDVanEck Vecto20190226ETF24.9427.9327.3627.520.570.40
BJBJs Wholesal20190226A16.336.240.881.325.364.92
BJANInnovator S&20190226ETF28.9738.7338.7338.730.000.00
BJKVanEck Vecto20190226ETF41.9850.2532.7931.6817.4518.56
BJRIBJ's Restaur20190226A10.4810.41-0.48-0.7610.8911.17
BJULInnovator S&20190226ETF35.5435.4535.3235.380.140.07
BKBank of New20190226A1.961.770.410.741.361.03
BKCCBlackRock Ca20190226A19.2521.596.236.9615.3614.66
BKDBrookdale Se20190226A14.4414.936.937.708.007.23
BKEThe Buckle,20190226A15.839.583.063.956.525.63
BKEPBlueknight E20190226A89.6487.9358.5959.9229.3428.01
BKFiShares MSCI20190226ETF24.3516.6914.6114.612.082.08
BKHBlack Hills20190226A9.364.131.441.702.702.43
BKIBlack Knight20190226A8.073.531.932.141.601.39
BKLNInvesco Seni20190226ETF4.389.318.568.610.760.71
BKNGBooking Hold20190226A8.623.951.211.522.672.37
BKSCBank of Sout20190226A130.59116.53116.53116.530.000.00
BKTIBK Technolog20190226A693.52444.50421.89429.0722.6115.43
BKUBankunited,20190226A5.573.411.491.741.911.67
BKYIBIO-key Inte20190226A260.31196.8763.3263.32133.55133.55
BLBlackLine, I20190226A21.0215.173.463.5111.7211.66
BLBDBlue Bird Co20190226A28.0533.40-3.46-1.8336.8635.22
BLCMBellicum Pha20190226A50.0232.8916.7722.3316.1110.55
BLCNReality Shar20190226ETF36.1818.0715.4017.552.670.53
BLDTopBuild Cor20190226A37.2520.506.407.3114.0913.19
BLDPBallard Powe20190226A28.6038.5816.7219.5221.9419.08
BLDRBuilders Fir20190226A11.709.75-0.420.0010.189.75
BLESInspire Glob20190226ETF151.3086.2786.2786.270.000.00
BLFSBioLife Solu20190226A51.2137.294.784.8632.5132.43
BLHYVirtus Newfl20190226ETF47.2536.2133.5534.772.661.45
BLINBridgeline D20190226A264.97214.19150.51165.1663.6849.03
BLKBlackrock, I20190226A7.613.431.591.911.831.51
BLKBBlackbaud, I20190226A19.789.345.636.463.712.88
BLLBall Corpora20190226A2.952.110.030.142.081.97
BLMNBloomin' Bra20190226A6.8615.32-0.140.1015.4715.24
BLNKBlink Chargi20190226A52.2045.9722.2928.7723.6817.20
BLOKAmplify Tran20190226ETF22.3514.3113.8114.270.500.04
BLPHBellerophon20190226A50.1357.0433.5337.8123.5119.22
BLUEbluebird bio20190226A16.078.272.554.055.724.22
BLVVanguard Lon20190226ETF3.741.661.141.330.520.33
BLXBanco Latino20190226A25.3413.443.543.399.9110.05
BMCHBMC Stock Ho20190226A13.9511.381.582.819.808.57
BMIBadger Meter20190226A40.5415.708.149.417.566.29
BMLPDorsey Wrigh20190226ETF320.03
BMOBank of Mont20190226A2.311.680.440.451.241.23
BMRABIOMERICA IN20190226A407.96252.70233.13238.8919.5713.80
BMRCBank of Mari20190226A57.8828.0515.3816.0212.6712.03
BMRNBioMarin Pha20190226A10.226.66-1.04-0.897.707.55
BMTCBryn Mawr Ba20190226A33.4526.1417.1917.858.958.29
BMYBristol-Myer20190226A2.032.471.431.351.041.12
BNDVanguard Tot20190226ETF1.252.031.191.320.850.71
BNDCFlexShares C20190226ETF19.6715.6022.3215.60-6.720.00
BNDWVanguard Tot20190226ETF7.844.343.793.560.550.78
BNDXVanguard Tot20190226ETF1.821.341.171.210.170.13
BNEDBarnes & Nob20190226A25.7310.950.244.5210.706.43
BNFTBenefitfocus20190226A23.729.875.175.894.703.97
BNGOBionano Geno20190226A403.33271.01270.67271.010.340.00
BNSBank of Nova20190226A2.091.880.080.461.811.43
BNSOBonso Electr20190226A554.08527.39527.39527.390.000.00
BOCHBank of Comm20190226A95.8571.9362.0063.039.938.90
BOCTInnovator S&20190226ETF38.8921.6218.1718.243.463.38
BOHBank of Hawa20190226A12.036.602.652.893.963.71
BOKFBOK Financia20190226A14.868.104.645.033.453.07
BOMNBoston Omaha20190226A116.7146.5326.2426.7420.2819.79
BONDPIMCO Active20190226ETF2.460.980.980.87-0.010.10
BOOMDMC Global I20190226A37.0118.346.887.6211.4610.72
BOOTBoot Barn Ho20190226A16.917.263.303.853.953.41
BOSCB.O.S. Bette20190226A222.90126.5081.6792.5044.8334.00
BOSSGlobal X Fou20190226ETF43.5215.4015.4015.400.000.00
BOTJBank of the20190226A174.44146.42102.25102.2544.1744.17
BOTZGlobal X Fun20190226ETF4.994.372.472.471.901.90
BOUTInnovator IB20190226ETF46.5720.3615.3811.404.988.95
BOXBOX, INC.20190226A5.834.451.321.973.132.48
BOXLBoxlight Cor20190226A173.23152.44105.52108.2946.9244.15
BPFHBoston Priva20190226A12.4911.153.443.607.717.55
BPMCBlueprint Me20190226A45.7318.510.565.0817.9513.42
BPMPBP Midstream20190226A21.8812.753.878.568.884.21
BPMXBioPharmX Co20190226A57.0280.0475.4475.974.604.07
BPOPPopular Inc20190226A8.503.981.061.092.922.89
BPRNThe Bank of20190226A33.1917.1714.2814.042.893.14
BPTBP Prudhoe B20190226A33.9221.8714.1114.957.766.92
BPTHBio-Path Hol20190226A179.05126.8989.0395.3137.8631.59
BPYBrookfield P20190226A5.084.721.742.322.982.40
BRBroadridge F20190226A6.898.985.007.684.001.31
BRCBrady Corpor20190226A7.523.951.290.912.673.04
BREWCraft Brew A20190226A31.1413.9911.5412.112.451.88
BRFVanEck Vecto20190226ETF55.4631.0527.8927.723.163.34
BRGBluerock Res20190226A27.4462.6421.5622.3041.0840.34
BRIDBridgford Fo20190226A1244.54414.34414.34414.340.000.00
BRKABerkshire Ha20190226A0.01
BRKBBERKSHIRE HA20190226A1.891.320.350.650.970.67
BRKLBrookline Ba20190226A13.4567.998.585.9159.4162.08
BRKRBruker Corpo20190226A9.4221.1611.257.729.9113.44
BRKSBrooks Autom20190226A11.559.33-1.400.8410.738.49
BRNBarnwell Ind20190226A916.62874.00872.85873.231.150.77
BROBrown & Brow20190226A3.903.130.751.012.392.13
BRPABig Rock Par20190226A63.7331.8930.5830.581.321.32
BRQSBorqs Techno20190226A649.21601.64634.86656.17-33.22-54.53
BRTBRT Apartmen20190226A59.6531.9723.9426.038.035.94
BRXBRIXMOR PROP20190226A5.823.701.211.502.502.21
BRYBerry Corpor20190226A30.8910.822.693.728.147.10
BRZUDirexion Dai20190226ETF7.273.872.281.341.602.53
BSAEInvesco Bull20190226ETF23.7936.6536.6536.650.000.00
BSBEInvesco Bull20190226ETF37.219.059.059.050.000.00
BSCEInvesco Bull20190226ETF38.4239.2339.2339.230.000.00
BSCKInvesco Bull20190226ETF4.735.265.125.120.130.13
BSCLInvesco Bull20190226ETF4.964.114.044.040.060.06
BSCMInvesco Bull20190226ETF5.634.644.604.520.040.12
BSCNInvesco Bull20190226ETF8.223.292.253.421.04-0.13
BSCOInvesco Bull20190226ETF8.539.949.809.800.130.13
BSCPInvesco Bull20190226ETF9.150.910.900.900.010.01
BSCQInvesco Bull20190226ETF12.249.608.828.820.780.78
BSCRInvesco Bull20190226ETF25.9815.0215.4615.02-0.440.00
BSCSInvesco Bull20190226ETF50.0728.0428.0328.030.010.01
BSDEInvesco Bull20190226ETF38.732.872.872.870.000.00
BSETBassett Furn20190226A88.1234.9818.0614.1916.9220.79
BSGMBioSig Techn20190226A119.00101.2486.9690.1113.5210.37
BSIGBrightSphere20190226A8.877.829.512.87-1.694.95
BSJKInvesco Bull20190226ETF5.653.702.993.180.720.53
BSJLInvesco Bull20190226ETF8.905.745.635.640.110.10
BSJMInvesco Bull20190226ETF14.855.742.583.453.162.29
BSJNInvesco Bull20190226ETF25.6911.7112.0711.54-0.360.17
BSJOInvesco Bull20190226ETF14.206.746.116.800.63-0.06
BSJPInvesco Bull20190226ETF26.318.806.449.162.36-0.37
BSJQInvesco Bull20190226ETF20.246.034.795.851.240.18
BSMBlack Stone20190226A62.4739.5414.3020.3125.2419.23
BSQRBSQUARE Corp20190226A201.86132.2378.2280.4554.0151.77
BSRRSierra Banco20190226A65.7324.3120.8321.283.493.03
BSTCBioSpecifics20190226A94.4369.1954.8655.8514.3313.34
BSVVanguard Sho20190226ETF1.271.020.960.970.060.05
BSVNBank7 Corp.20190226A724.22403.29402.85402.840.440.45
BSXBoston Scien20190226A2.564.222.883.501.330.73
BTAIBioXcel Ther20190226A205.19113.6295.5995.7018.0317.92
BTALAGFiQ U.S. M20190226ETF39.8439.7229.0635.7310.653.99
BTEBaytex Energ20190226A55.1569.2451.1142.9318.1326.31
BTECPrincipal He20190226ETF15.597.964.645.953.332.01
BTGB2Gold Corp.20190226A30.7426.7015.4716.3811.2210.31
BTNBallantyne S20190226A732.15632.48117.48236.73514.99395.74
BTUPeabody Ener20190226A18.384.48-0.380.584.863.90
BURLBURLINGTON S20190226A8.455.562.032.973.532.59
BUSEFirst Busey20190226A14.1520.612.042.6718.5717.94
BUYUSCF SummerH20190226ETF87.83
BUYNUSCF SummerH20190226ETF91.34
BVBrightView H20190226A34.9611.794.324.607.477.19
BVALBrand Value20190226ETF17.9115.7715.7715.770.000.00
BVSNBroadvision20190226A605.02642.58479.60479.60162.98162.98
BWBabcock & Wi20190226A110.5896.8833.0533.0863.8363.80
BWABorgWarner I20190226A4.362.900.730.922.181.98
BWBBridgewater20190226A38.0921.1117.2017.093.914.03
BWENBroadwind En20190226A272.09216.76183.39184.8333.3731.93
BWFGBankwell Fin20190226A177.6877.3765.5066.7311.8610.64
BWLABowl America20190226A355.84310.74310.74310.740.000.00
BWXSPDR Bloombe20190226ETF3.702.852.262.190.600.67
BWXTBWX Technolo20190226A15.8419.0314.6815.724.343.31
BWZSPDR Bloombe20190226ETF31.7611.6311.6211.620.010.01
BXThe Blacksto20190226A3.243.352.352.281.011.08
BXCBlueLinx Hol20190226A43.2336.2120.9823.2215.2313.00
BXGBluegreen Va20190226A107.5524.9615.9716.628.998.34
BXMTBlackstone M20190226A3.172.762.142.120.630.64
BXPBoston Prope20190226A6.442.420.540.731.891.69
BXSBancorpSouth20190226A5.569.132.172.646.966.50
BYByline Banco20190226A26.7014.688.069.356.615.32
BYDBoyd Gaming20190226A5.764.804.193.750.611.06
BYFCBroadway Fin20190226A593.97439.27242.38242.38196.90196.90
BYLDiShares Yiel20190226ETF20.289.229.709.71-0.49-0.49
BYSIBeyondSpring20190226A561.35254.31144.14141.99110.16112.31
BZHBeazer Homes20190226A15.899.522.833.926.685.60
BZQProShares Ul20190226ETF12.607.685.885.851.791.83
CCitigroup In20190226A1.611.540.090.641.440.89
CAAPCorporacion20190226A75.3627.258.5511.8018.6915.44
CAASChina Automo20190226A236.69128.6298.7198.1729.9230.45
CACCamden Natio20190226A71.3925.2018.9821.396.223.81
CACCCredit Accep20190226A28.3511.362.593.818.777.55
CACGClearBridge20190226ETF22.7339.6142.0738.79-2.450.82
CACICACI INTERNA20190226A23.957.452.393.035.064.42
CADECadence Banc20190226A6.394.260.781.343.482.91
CAECAE INC20190226A8.2511.038.328.212.712.82
CAGConagra Bran20190226A4.324.091.592.012.512.08
CAHCardinal Hea20190226A2.652.510.631.321.881.19
CAICAI Internat20190226A30.5315.448.127.367.328.08
CAKECheesecake F20190226A6.407.031.031.416.005.62
CALCaleres Inc20190226A13.807.220.672.066.565.17
CALACalithera Bi20190226A41.5045.9826.5327.8819.4518.11
CALFPacer US Sma20190226ETF8.548.438.378.230.060.21
CALMCal-Maine Fo20190226A15.265.830.302.225.533.61
CALXCALIX, INC.20190226A22.8513.280.545.9812.747.30
CAMPCalAmp Corp.20190226A17.1011.557.207.044.354.50
CAMTCamtek Ltd20190226A25.0117.625.556.7712.0710.85
CAPEiPath Shille20190226ETN14.628.637.186.961.461.68
CAPLCrossAmerica20190226A129.5948.2925.3834.6022.9113.68
CAPRCapricor The20190226A227.10169.13110.88116.3458.2552.79
CARAvis Budget20190226A6.025.29-1.43-0.686.715.96
CARACara Therape20190226A20.6210.385.005.875.374.51
CARGCarGurus, In20190226A14.816.97-0.56-0.537.547.50
CAROCarolina Fin20190226A42.4120.376.926.9213.4513.45
CARSCars.com Inc20190226A8.044.072.112.931.961.14
CARVCarver Banco20190226A438.50374.24324.09348.4850.1625.76
CARZFirst Trust20190226ETF29.6018.9616.0816.082.882.88
CASACasa Systems20190226A20.1414.813.397.0111.417.79
CASHMeta Financi20190226A17.9711.021.642.149.388.87
CASICASI Pharmac20190226A49.9433.29-0.450.1533.7333.14
CASSCass Informa20190226A112.6163.5154.9255.728.597.79
CASYCasey's Gene20190226A11.485.101.091.404.023.70
CATCaterpillar20190226A2.664.420.901.423.533.00
CATBCatabasis Ph20190226A56.6544.6023.5434.0521.0610.55
CATCCAMBRIDGE BA20190226A423.87246.31180.04179.3466.2766.97
CATHGlobal X S&P20190226ETF10.468.117.667.810.450.30
CATMCardtronics20190226A23.9412.323.827.818.504.51
CATOCATO CORP20190226A26.0511.521.415.0910.126.43
CATSCatasys Inc.20190226A77.6159.4827.1326.4232.3533.06
CATYCathay Gener20190226A7.806.531.011.105.545.44
CBChubb Limite20190226A2.772.000.05-0.121.952.12
CBANColony Bankc20190226A658.04665.50524.74535.88140.76129.62
CBATCBAK Energy20190226A147.42105.1184.8183.0420.3022.07
CBAYCymabay Ther20190226A23.8713.582.843.7810.749.80
CBBCincinnati B20190226A17.2011.614.265.177.366.44
CBFVCB Financial20190226A202.1693.9494.0793.83-0.120.12
CBIOCatalyst Bio20190226A51.6961.44-5.4725.6666.9135.78
CBLCBL& Associa20190226A47.8640.2114.1014.2126.1025.99
CBLICleveland Bi20190226A252.45170.48110.71110.7159.7759.77
CBMBCBM Bancorp,20190226A222.83162.18162.18162.180.000.00
CBMGCellular Bio20190226A124.7293.1664.1264.7029.0428.46
CBNKCapital Banc20190226A143.0669.0954.2154.4914.8714.59
CBOECboe Global20190226A5.562.434.673.53-2.24-1.10
CBONVanEck Vecto20190226ETF18.1915.3315.3315.330.000.00
CBPOChina Biolog20190226A33.7616.615.776.4310.8410.18
CBRECBRE GROUP,20190226A3.102.630.751.031.881.60
CBRLCracker Barr20190226A19.1212.525.426.267.106.26
CBSHCommerce Ban20190226A7.085.882.352.733.523.15
CBTCabot Corpor20190226A14.095.252.641.662.613.59
CBTXCBTX, Inc. C20190226A103.3242.8619.3118.3523.5524.51
CBUCommunity Ba20190226A15.4011.543.494.638.056.90
CBZCBIZ, Inc.20190226A16.156.722.292.154.434.59
CCThe Chemours20190226A4.733.610.671.482.932.12
CCBCoastal Fina20190226A300.80177.94170.55171.927.396.02
CCBGCapital City20190226A111.0656.4942.4543.1214.0413.37
CCCClarivate An20190226A70.3560.5164.5462.65-4.02-2.14
CCCLChina Cerami20190226A131.4797.2965.8274.7631.4722.53
CCDCalamos Dyna20190226A12.4811.968.088.323.893.65
CCEPCoca-Cola Eu20190226A3.882.190.370.631.821.55
CCFChase Corpor20190226A129.4445.8840.1247.095.76-1.21
CCHCollier Cree20190226A74.28
CCICrown Castle20190226A2.881.600.760.830.840.77
CCJCameco Corpo20190226A8.346.532.443.424.093.10
CCKCrown Holdin20190226A5.883.021.121.241.901.78
CCLCarnival Cor20190226A1.881.540.060.461.481.08
CCLPCSI Compress20190226A79.7049.918.9921.6040.9228.31
CCMPCabot Microe20190226A13.396.312.033.104.313.25
CCNECNB Financia20190226A189.25105.8799.65100.196.225.68
CCOClear Channe20190226A42.0723.788.433.7615.3620.03
CCOICogent Commu20190226A15.705.692.352.143.343.56
CCORCore Alterna20190226ETF33.6511.5611.2011.200.360.36
CCRCONSOL Coal20190226A133.9057.2538.6545.0118.5912.24
CCRCChina Custom20190226A76.1237.0934.6735.032.422.06
CCRNCross Countr20190226A34.3321.26-9.51-10.1930.7831.45
CCSCENTURY COMM20190226A19.959.572.042.447.537.13
CCXIChemoCentryx20190226A27.6925.0510.0215.6715.039.38
CDAYCeridian HCM20190226A19.235.732.733.503.002.23
CDCVictoryShare20190226ETF9.478.256.487.001.771.25
CDECoeur Mining20190226A19.7916.038.148.997.887.00
CDEVCentennial R20190226A11.1910.46-0.511.3910.979.07
CDKCDK Global,20190226A5.622.550.750.761.801.79
CDLVictoryShare20190226ETF11.647.707.347.390.360.31
CDLXCardlytics,20190226A62.9935.8014.2015.5621.5920.23
CDMOAvid Bioserv20190226A56.9936.387.273.0629.1133.32
CDNACareDx, Inc.20190226A30.6218.337.2310.6111.107.72
CDNSCadence Desi20190226A2.765.441.302.454.143.00
CDORCondor Hospi20190226A126.9078.7881.0781.72-2.30-2.95
CDRCedar Realty20190226A28.8821.0714.2914.386.786.69
CDTXCidara Thera20190226A165.5482.1759.7659.4622.4122.71
CDWCDW Corporat20190226A5.504.551.211.543.343.00
CDXCChromaDex Co20190226A54.11194.73222.98224.87-28.25-30.15
CDXSCodexis, Inc20190226A14.536.243.313.132.933.11
CDZICADIZ, Inc.20190226A34.6226.2023.1418.273.067.93
CECelanese Cor20190226A5.542.421.031.231.391.18
CECECeco Environ20190226A36.2522.8610.7313.6012.139.26
CEFSSaba Closed-20190226ETF25.7722.7410.7310.7312.0112.01
CEICamber Energ20190226A115.96121.45114.17116.777.284.68
CEIXCONSOL Energ20190226A22.9410.012.643.157.376.86
CELCellcom Isra20190226A139.70115.49115.84115.84-0.35-0.35
CELCCelcuity Inc20190226A140.97126.6279.77106.6546.8519.97
CELHCelsius Hold20190226A84.3881.0259.1161.0921.9119.93
CELPCypress Envi20190226A111.2529.4729.4729.470.000.00
CEMBiShares J.P.20190226ETF17.4310.499.609.600.880.88
CEMIChembio diag20190226A113.1978.3655.2738.5823.0939.78
CENTCentral Gard20190226A25.4111.915.816.456.105.46
CENTACentral Gard20190226A20.2711.492.575.848.925.65
CENXCentury Alum20190226A11.9813.164.625.398.547.77
CEPUCentral Puer20190226A51.6027.74-3.49-4.1031.2231.84
CEQPCrestwood Eq20190226A14.687.241.772.245.485.01
CERCCerecor Inc.20190226A39.1255.7516.9223.4838.8332.27
CERNCerner Corp20190226A3.033.420.030.613.392.82
CERSCerus Corp20190226A17.6719.3022.5022.43-3.20-3.12
CETVCentral Euro20190226A28.3630.5519.4619.7711.0910.79
CETXCEMTREX INC.20190226A140.62102.8497.3198.845.534.00
CEVACEVA Inc.20190226A26.4216.90-3.93-3.8220.8320.72
CEWWisdomTree20190226ETF24.388.848.848.840.000.00
CEYVictoryShare20190226ETF23.5116.8516.8516.850.000.00
CEZVictoryShare20190226ETF22.1012.335.883.186.459.14
CFCF Industrie20190226A5.123.572.292.021.291.56
CFAVictoryShare20190226ETF12.287.136.966.960.170.17
CFBICommunity Fi20190226A81.2131.0423.9523.957.097.09
CFBKCentral Fede20190226A495.43408.84398.95398.959.889.88
CFFACF Finance A20190226A76.0284.5884.5884.580.000.00
CFFIC&F Financia20190226A225.81123.68114.62105.039.0618.66
CFFNCapitol Fede20190226A8.4414.661.922.5912.7412.08
CFGCitizens Fin20190226A2.783.300.530.832.782.48
CFMSConformis, I20190226A95.9889.5162.7158.1526.8031.36
CFOVictoryShare20190226ETF12.149.048.288.280.760.76
CFRCullen/Frost20190226A12.475.372.222.733.142.64
CFRXContraFect C20190226A221.97252.33237.73237.6714.6014.66
CFXColfax Corpo20190226A6.693.551.441.532.102.02
CGThe Carlyle20190226A10.9222.11-0.082.9122.1919.20
CGACHINA GREEN20190226A210.34147.5277.5188.3870.0059.14
CGBDTCG BDC, Inc20190226A12.868.42-2.30-3.7010.7312.12
CGCCanopy Growt20190226A7.105.073.503.691.571.38
CGENCompugen Ltd20190226A72.3645.5120.3519.6725.1625.85
CGIXCancer Genet20190226A128.99132.03124.14125.037.897.00
CGNXCognex Corp20190226A4.924.610.551.584.063.03
CGOCalamos Glob20190226A28.2936.4829.1229.417.367.08
CGWInvesco S&P20190226ETF9.594.574.774.87-0.21-0.31
CHADDirexion Dai20190226ETF18.0816.0413.1212.962.923.09
CHAPChaparral En20190226A210.31388.22367.58368.6020.6419.62
CHAUDirexion Dai20190226ETF7.139.805.836.523.973.28
CHCIComstock Hol20190226A612.61265.82243.44243.4422.3822.38
CHCOCity Holding20190226A42.5015.726.537.959.197.77
CHCTCommunity He20190226A29.1912.833.745.819.096.98
CHDChurch & Dwi20190226A3.702.611.221.301.391.31
CHDNChurchill Do20190226A14.957.513.353.974.173.54
CHEChemed Corpo20190226A14.586.292.203.274.103.02
CHEFThe Chef's W20190226A27.0684.3821.1651.3163.2233.07
CHEKCheck-Cap Lt20190226A123.2279.5171.8177.247.702.27
CHEPAGFiQ U.S. M20190226ETF167.8865.1565.1565.150.000.00
CHFSCHF Solution20190226A199.84239.16218.97218.6520.1920.51
CHGGCHEGG, INC.20190226A6.423.92-0.151.684.072.24
CHGXChange Finan20190226ETF72.4087.4187.4187.410.000.00
CHHChoice Hotel20190226A7.643.300.991.412.311.89
CHICalamos Conv20190226A16.2921.2611.0811.1110.1910.15
CHICGlobal X MSC20190226ETF255.28451.8472.4872.48379.35379.35
CHIHGlobal X MSC20190226ETF51.53
CHIIGlobal X MSC20190226ETF190.91210.35210.35210.350.000.00
CHIKGlobal X MSC20190226ETF94.1649.8849.8849.880.000.00
CHILGlobal X MSC20190226ETF84.5692.2592.2592.250.000.00
CHIMGlobal X MSC20190226ETF43.9650.4045.6945.694.714.71
CHIQGlobal X MSC20190226ETF23.4096.710.429.6496.2987.07
CHIUGlobal X MSC20190226ETF118.94
CHIXGlobal X MSC20190226ETF12.898.077.257.400.830.67
CHKChesapeake E20190226A38.4231.5222.0623.699.467.84
CHKPCheck Point20190226A3.652.271.281.290.980.97
CHMAChiasma, Inc20190226A67.2236.1532.2428.763.917.40
CHMGChemung Fina20190226A420.94190.88153.66159.8637.2231.01
CHMICHERRY HILL20190226A8.474.233.982.160.252.07
CHNALoncar China20190226ETF135.5199.61119.00119.00-19.39-19.39
CHNRChina Natura20190226A680.75519.05519.05519.050.000.00
CHRACharah Solut20190226A200.8964.2928.8436.9835.4427.30
CHRSCoherus BioS20190226A25.0822.928.0411.7014.8811.22
CHRWC.H. Robinso20190226A3.993.621.341.332.292.30
CHSChicos FAS,20190226A17.4314.047.087.466.916.53
CHTRCharter Comm20190226A6.423.040.841.282.201.76
CHUYChuy's Holdi20190226A36.8636.21-0.510.1236.7236.09
CHWCalamos Glob20190226A15.5011.5211.349.980.181.53
CHYCalamos Conv20190226A16.8411.878.088.333.793.55
CICIGNA Corpor20190226A4.592.781.231.511.551.27
CIACitizens, In20190226A30.9126.4520.3121.376.145.08
CIBRFirst Trust20190226ETF20.8112.798.3313.794.45-1.01
CIDVictoryShare20190226ETF37.9025.0922.5722.572.522.52
CIDMCinedigm Cor20190226A194.00215.48251.09214.82-35.610.67
CIENCiena Corpor20190226A2.923.12-0.350.313.472.82
CIFSChina Intern20190226A78.4073.8334.9844.2338.9229.66
CIGIColliers Int20190226A19.7211.06-1.861.0712.939.99
CILVictoryShare20190226ETF41.6836.3033.0936.303.210.00
CIMChimera Inve20190226A5.593.711.772.101.951.61
CINFCincinnati F20190226A4.2913.930.510.4913.4213.44
CINRCINER RESOUR20190226A121.7789.2488.8388.830.410.41
CIOCITY OFFICE20190226A17.0410.434.234.416.206.02
CIRCIRCOR Inter20190226A47.7022.1515.6912.096.4610.06
CITCIT Group In20190226A6.503.461.121.242.342.21
CIVBCivista Banc20190226A66.7861.925.436.2956.4855.63
CIXComp X Inter20190226A373.54231.17186.80186.8244.3744.35
CIZVictoryShare20190226ETF72.4853.4752.1052.101.371.37
CIZNCitizens Hol20190226A447.90117.0669.60115.9347.461.13
CJJDChina Jo-Jo20190226A120.2497.2966.2943.2531.0054.04
CKHSeacor Holdi20190226A88.1827.9721.2923.036.694.94
CKPTCheckpoint T20190226A244.95338.23229.92245.24108.3192.99
CKXCKX Lands, I20190226A327.00398.75398.75398.750.000.00
CLColgate-Palm20190226A1.782.852.092.140.760.71
CLARClarus Corpo20190226A29.2214.897.417.237.487.65
CLBCore Laborat20190226A14.297.543.343.874.203.67
CLBKColumbia Fin20190226A34.00121.1622.6522.3298.5198.85
CLBSCaladrius Bi20190226A172.52247.39152.24152.2495.1595.15
CLCTCollectors U20190226A69.8226.4112.1312.0114.2814.40
CLDRCloudera, In20190226A7.469.385.266.114.123.28
CLDTCHATHAM LODG20190226A11.307.941.632.766.315.19
CLDXCelldex Ther20190226A77.9887.4457.1929.7030.2557.74
CLFCleveland-Cl20190226A8.776.652.523.384.133.26
CLFDClearfield,20190226A106.7561.1047.2447.5713.8513.52
CLGXCorelogic, I20190226A8.533.280.100.623.182.66
CLHClean Harbor20190226A11.754.951.742.463.222.49
CLIMack-Cali Re20190226A7.784.921.761.453.163.48
CLIRClearSign Te20190226A172.39144.6599.0787.5545.5857.10
CLIXProShares Lo20190226ETF32.7521.1920.0120.991.180.20
CLMTCalumet Spec20190226A90.40101.5689.8890.6011.6910.96
CLNCColony Credi20190226A24.2816.288.6711.417.624.87
CLNEClean Energy20190226A45.7444.0010.2611.7033.7332.31
CLNYColony Capit20190226A17.259.869.608.760.251.09
CLPRClipper Real20190226A56.2331.4328.8128.882.622.55
CLPSCLPS Incorpo20190226A292.10381.64210.42213.35171.22168.30
CLRCONTINENTAL20190226A6.604.302.072.202.232.11
CLRBCellectar Bi20190226A214.51220.55205.78204.1314.7716.41
CLRGIQ Chaikin U20190226ETF28.799.436.556.562.882.87
CLROClearOne, In20190226A332.02452.98137.05141.46315.93311.52
CLSCelestica, I20190226A11.208.562.752.845.795.70
CLSDClearside Bi20190226A92.2271.9628.2149.0743.7422.89
CLSNCelsion Corp20190226A147.08114.3491.0893.0023.2621.34
CLTLInvesco Trea20190226ETF3.473.093.153.15-0.05-0.05
CLUBTown Sports20190226A63.4031.2016.9117.8814.2913.32
CLVSClovis Oncol20190226A24.2614.215.547.408.666.81
CLWClearwater P20190226A29.959.953.615.296.334.65
CLWTEuro Tech Ho20190226A308.37208.76181.75196.3927.0112.38
CLXClorox Compa20190226A5.052.481.621.120.861.35
CLXTCalyxt, Inc.20190226A97.7292.8349.8550.5042.9842.33
CMCanadian Imp20190226A2.262.111.501.360.610.75
CMAComerica Inc20190226A3.594.530.790.773.743.76
CMBSiShares CMBS20190226ETF6.8214.229.6111.884.612.33
CMCCommercial M20190226A6.474.872.102.432.782.44
CMCLCaledonia Mi20190226A269.5895.6774.3549.9721.3345.71
CMCOColumbus McK20190226A40.6814.189.768.724.425.46
CMCSAComcast Corp20190226A2.602.861.251.441.611.42
CMCTCIM Commerci20190226A237.07102.1568.9385.6833.2216.47
CMDCantel Medic20190226A21.266.412.153.564.262.85
CMDYiShares Bloo20190226ETF34.4824.7819.3118.075.476.71
CMECME Group In20190226A3.134.941.911.933.033.01
CMFiShares Cali20190226ETF3.243.882.492.551.391.32
CMGChipotle Mex20190226A9.024.690.720.593.974.09
CMICummins Inc.20190226A4.833.012.382.080.630.93
CMLSCumulus Medi20190226A374.1767.8953.8158.4014.089.48
CMOCapstead Mor20190226A12.2611.237.117.834.133.40
CMPCompass Mine20190226A16.936.040.321.955.734.09
CMPRCimpress PLC20190226A23.5516.8511.6612.415.194.44
CMRECostamare In20190226A21.2818.2115.4614.682.753.53
CMRXChimerix, In20190226A51.6146.5214.5812.9431.9433.55
CMSCMS Energy C20190226A1.921.950.861.161.090.79
CMTCore Molding20190226A164.5892.5959.2970.5533.3022.04
CMTLComtech Tele20190226A24.067.841.512.356.335.50
CNXtrackers MS20190226ETF14.6252.0653.4952.00-1.430.06
CNACNA Financia20190226A10.206.422.973.233.443.19
CNATConatus Phar20190226A63.3059.1328.5131.0530.6228.08
CNBKACentury Banc20190226A220.81151.76151.76151.760.000.00
CNCCentene Corp20190226A4.844.212.472.951.741.27
CNCEConcert Phar20190226A50.9123.116.557.9616.5615.15
CNCRLoncar Cance20190226ETF38.4829.8529.8329.830.020.02
CNDTConduent Inc20190226A7.926.023.003.353.042.69
CNETChinaNet Onl20190226A246.58254.60245.29248.009.326.61
CNFRConifer Hold20190226A824.88404.6288.9498.24315.69306.39
CNHICNH INDUSTRI20190226A9.216.312.183.154.103.10
CNICanadian Nat20190226A2.751.710.460.591.251.12
CNKCinemark Hol20190226A6.904.271.001.683.272.59
CNMDCONMED Corpo20190226A15.488.333.324.925.013.42
CNNECannae Holdi20190226A18.9910.523.864.316.656.25
CNOCNO Financia20190226A6.355.181.301.963.873.22
CNOBCenter Banco20190226A23.3215.193.571.7911.6213.40
CNPCenterPoint20190226A3.262.740.240.082.502.66
CNQCanadian Nat20190226A3.593.260.230.783.032.48
CNSCohen & Stee20190226A28.6710.651.785.108.885.55
CNSLConsolidated20190226A17.6423.763.303.7820.4619.98
CNSTConstellatio20190226A249.7375.0550.7359.3824.3215.68
CNTYCentury Casi20190226A48.4633.1717.9819.9615.1913.21
CNXCNX Resource20190226A9.568.012.953.565.074.45
CNXMCNX Midstrea20190226A16.8511.644.555.027.096.66
CNXNPC Connectio20190226A46.2319.8610.279.639.5910.23
CNXTVanEck Vecto20190226ETF17.6418.2315.7214.752.513.48
CNYAiShares MSCI20190226ETF19.1325.0232.7924.90-7.770.11
COGlobal Cord20190226A51.1224.256.989.6817.7915.09
COCPCocrystal Ph20190226A250.69108.79136.83136.83-28.05-28.05
CODACoda Octopus20190226A148.3580.1478.6278.251.521.89
CODICompass Dive20190226A15.8611.826.667.105.164.72
CODXCo-Diagnosti20190226A145.76118.4677.03104.1241.4314.34
COFCapital One20190226A2.161.650.000.131.651.52
COGCabot Oil &20190226A4.323.640.891.532.762.11
COHNCohen & Comp20190226A255.40207.42207.42207.420.000.00
COHRCoherent Inc20190226A18.3910.043.332.826.717.23
COHUCohu Inc20190226A20.9725.14-0.140.1925.2724.95
COKECoca-Cola Co20190226A87.7642.1131.9932.5310.129.58
COLBColumbia Ban20190226A11.5727.980.040.3027.9427.68
COLDAmericold Re20190226A9.486.728.795.80-2.080.92
COLLCollegium Ph20190226A27.4416.620.64-0.1915.9816.81
COLMColumbia Spo20190226A16.526.403.223.573.182.83
COMDirexion Aus20190226ETF15.538.721.851.936.876.79
COMBGraniteShare20190226ETF15.949.039.038.980.000.05
COMMCommScope Ho20190226A5.573.800.330.763.473.04
COMTiShares Comm20190226ETF21.5318.6424.5019.01-5.85-0.37
CONECyrusOne Inc20190226A5.793.890.220.663.673.23
CONNConn's Inc.20190226A18.479.495.155.334.344.17
COOThe Cooper C20190226A10.024.31-0.210.754.523.56
COOPMr. Cooper G20190226A16.5914.924.625.1910.309.73
COPConocoPhilli20190226A1.873.822.251.871.571.95
COPXGlobal X Cop20190226ETF37.0519.9916.3616.363.633.63
CORCoresite Rea20190226A11.944.041.731.912.312.13
CORECore Mark Ho20190226A22.2110.232.333.777.896.46
CORPPIMCO Invest20190226ETF15.405.185.265.25-0.08-0.07
CORRCorEnergy In20190226A24.9911.444.765.666.695.78
CORTCorcept Ther20190226A22.2215.846.224.179.6211.67
CORVCorrevio Pha20190226A144.6848.0446.9850.421.07-2.37
COSTCostco Whole20190226A2.952.781.471.661.311.12
COTYCOTY INC20190226A8.928.695.055.443.643.25
COUPCoupa Softwa20190226A11.455.08-0.010.945.104.15
COWiPath Series20190226ETN27.5755.1929.8555.1225.340.07
COWNCowen Inc. C20190226A22.6132.865.885.4826.9827.38
COWZPacer US Cas20190226ETF5.325.535.014.900.520.63
CPCanadian Pac20190226A5.302.572.662.88-0.09-0.31
CPACopa Holding20190226A15.746.232.532.783.703.45
CPAHCounterpath20190226A555.14506.89465.62459.3241.2747.58
CPBCampbell Sou20190226A3.773.630.701.192.932.45
CPECallon Petro20190226A14.1111.434.433.877.007.55
CPFCentral Paci20190226A12.926.875.084.951.791.92
CPGCRESCENT POI20190226A31.5126.388.388.8418.0017.53
CPHCCanterbury P20190226A208.8349.42-51.20-51.20100.62100.62
CPHIChina Pharma20190226A119.46214.09173.12180.2740.9733.82
CPICPI Inflatio20190226ETF27.2311.638.548.543.093.09
CPIXCumberland P20190226A567.58302.40-38.55240.89340.9561.51
CPKChesapeake U20190226A83.8130.1320.2421.569.888.57
CPLGCorePoint Lo20190226A22.6411.822.193.029.638.80
CPLPCapital Prod20190226A44.6539.6618.9523.8520.7015.81
CPRICapri Holdin20190226A3.913.162.541.650.621.51
CPRTCopart Inc20190226A4.626.261.661.844.624.45
CPRXCatalyst Pha20190226A33.7028.4414.0211.0414.4117.37
CPSCooper-Stand20190226A30.349.454.645.444.814.01
CPSHCPS Technolo20190226A144.8368.7022.5922.5946.1146.11
CPSIComputer Pro20190226A28.1210.904.444.826.456.08
CPSSConsumer Por20190226A69.2562.4355.8059.106.633.33
CPSTCapstone Tur20190226A151.98101.6265.0672.3236.5629.30
CPTCamden Prope20190226A5.532.200.590.771.611.44
CPTACapitala Fin20190226A23.9511.844.183.937.667.91
CQPCheniere Ene20190226A24.9221.566.807.8014.7613.76
CQQQInvesco Chin20190226ETF9.7416.319.369.216.957.10
CRCrane Compan20190226A10.804.972.692.712.272.25
CRAICRA Internat20190226A97.8878.9046.7157.7732.1921.14
CRAKVanEck Vecto20190226ETF38.328.798.828.82-0.03-0.03
CRBNiShares MSCI20190226ETF10.998.917.797.791.131.13
CRBPCorbus Pharm20190226A26.5321.8314.0715.327.776.52
CRCCalifornia R20190226A20.8311.887.227.574.664.31
CRDACrawford & C20190226A60.7855.7831.1733.3124.6122.48
CRDBCrawford & C20190226A71.0330.1019.5020.4410.609.66
CREECree Inc20190226A6.568.035.275.332.772.70
CREGChina Recycl20190226A138.05222.5398.74149.48123.7873.26
CREXCREATIVE REA20190226A905.09715.39688.22690.7127.1724.68
CRHMCRH Medical20190226A45.7076.8069.9769.976.836.83
CRICarter's Inc20190226A8.735.343.023.452.331.90
CRISCuris Inc20190226A116.75127.5994.04108.2533.5619.34
CRKComstock Res20190226A32.2621.3413.8010.477.5410.87
CRLCharles Rive20190226A13.635.521.381.514.154.01
CRMsalesforce.c20190226A2.852.141.261.220.870.91
CRMDCorMedix Inc20190226A63.4052.9441.2246.0711.716.87
CRMTAmerica's Ca20190226A62.8325.7313.4116.7312.329.00
CRNTCeragon Netw20190226A32.2226.5216.3717.0210.159.49
CRNXCrinetics Ph20190226A150.4298.7274.7954.9323.9343.79
CRONCronos Group20190226A9.088.96-0.241.369.207.60
CROPIQ Global Ag20190226ETF15.2518.5018.5018.500.000.00
CROXCrocs, Inc.20190226A9.588.523.504.365.024.18
CRSCarpenter Te20190226A20.477.783.783.944.003.84
CRSPCRISPR Thera20190226A21.1312.251.613.3710.648.88
CRTCross Timber20190226A75.0231.1018.6018.4412.5012.66
CRUSCirrus Logic20190226A10.2310.288.23-2.072.0412.35
CRVLCorvel Corp20190226A50.6932.5227.3425.235.187.29
CRVSCorvus Pharm20190226A82.0848.697.1317.4841.5631.21
CRWSCrown Crafts20190226A296.90269.81269.07269.460.740.35
CRYCryoLife, In20190226A30.0710.657.528.403.132.25
CSAVictoryShare20190226ETF12.599.478.549.480.93-0.01
CSBVictoryShare20190226ETF19.944.812.452.452.362.36
CSBRChampions On20190226A109.2587.7618.9620.6268.8167.14
CSCOCisco System20190226A1.962.202.801.61-0.600.60
CSDInvesco S&P20190226ETF94.7260.2949.8649.8610.4310.43
CSFVictoryShare20190226ETF9.0015.132.990.9912.1414.14
CSFLCenterState20190226A7.557.292.001.935.295.36
CSGPCoStar Group20190226A22.679.124.917.154.211.97
CSGSCSG Systems20190226A17.3913.217.548.285.684.93
CSIICardiovascul20190226A20.3874.209.3810.3064.8263.89
CSIQCanadian Sol20190226A16.0313.051.702.5611.3510.49
CSLCarlisle Com20190226A12.415.212.703.132.512.08
CSLTCASTLIGHT HE20190226A36.1936.8928.6330.118.266.79
CSMProShares La20190226ETF7.954.594.704.86-0.11-0.27
CSMLIQ Chaikin U20190226ETF21.6416.8115.9315.930.880.88
CSODCornerstone20190226A12.297.851.683.226.174.63
CSPICSP Inc.20190226A113.72138.06137.69137.690.370.37
CSQCalamos Stra20190226A12.2517.589.0811.368.506.22
CSSEChicken Soup20190226A138.44100.7469.1267.7531.6232.99
CSTECaesarstone20190226A35.7311.912.803.379.118.54
CSTMConstellium20190226A11.428.134.955.413.182.70
CSTRCapStar Fina20190226A71.5387.8179.9381.667.876.15
CSUCapital Seni20190226A48.4521.5712.3811.419.1910.10
CSVCarriage Ser20190226A15.957.502.603.274.914.24
CSWCCapital Sout20190226A35.2225.5713.6014.9811.9810.59
CSWICSW Industri20190226A48.4618.599.449.969.158.63
CSXCSX Corporat20190226A1.652.670.940.851.731.82
CTASCintas Corp20190226A7.098.961.501.607.467.36
CTBCooper Tire20190226A10.023.620.191.003.432.62
CTBICommunity Tr20190226A71.6030.9124.4425.846.475.07
CTEKCynergisTek,20190226A236.7375.4564.8164.8110.6510.65
CTGComputer Tas20190226A126.57104.7358.4964.5846.2440.15
CTHRCharles & Co20190226A301.51128.66128.66128.660.000.00
CTIBYunhong CTI20190226A901.50884.67884.67884.670.000.00
CTICCTI BioPharm20190226A104.6874.7059.9059.9114.8014.78
CTLCenturyLink,20190226A7.737.304.895.222.402.07
CTLTCATALENT, IN20190226A9.253.890.290.973.612.92
CTMXCytomX Thera20190226A45.1959.06-3.7323.2962.8035.79
CTOConsolidated20190226A94.0756.5847.1048.869.477.72
CTRAContura Ener20190226A35.4414.1211.5611.492.562.62
CTRCCentric Bran20190226A319.87128.7682.6782.3746.0846.39
CTRECARTRUST REI20190226A8.286.951.622.105.344.86
CTRMCastor Marit20190226A2085.251102.161102.161102.160.000.00
CTRNCiti Trends,20190226A36.3916.052.252.3113.7913.73
CTSCTS Corporat20190226A17.276.041.652.264.393.77
CTSHCognizant Te20190226A1.611.290.030.111.261.18
CTSOCytosorbents20190226A42.2930.11-1.720.9631.8229.15
CTTCATCHMARK TI20190226A20.0614.025.887.298.146.73
CTXRCitius Pharm20190226A163.89111.6776.2775.0435.3936.63
CTXSCitrix Syste20190226A2.551.540.350.541.191.01
CUBCubic Corpor20190226A16.797.273.703.863.573.41
CUBAHerzfeld Car20190226A133.9054.2554.2554.250.000.00
CUBECubeSmart20190226A3.562.770.791.091.981.68
CUBICUSTOMERS BA20190226A19.617.321.972.825.354.50
CUECue Biopharm20190226A91.7440.4910.6312.2629.8628.23
CUICUI Global,20190226A484.58315.42308.46308.466.956.95
CULPCulp, Inc.20190226A142.35101.3390.9991.7210.349.60
CUOContinental20190226A139.38101.6288.8288.8312.8012.79
CUREDirexion Dai20190226ETF8.226.95-0.830.357.786.61
CUROCURO Group H20190226A32.9017.562.556.8115.0110.75
CUTInvesco MSCI20190226ETF29.3712.0711.7211.720.360.36
CUTRCutera, Inc.20190226A48.4624.179.6411.9614.5312.21
CUZCousins Prop20190226A10.698.493.383.425.105.06
CVACovanta Hold20190226A6.795.541.492.914.042.63
CVBFCVB Financia20190226A9.9549.321.181.1648.5448.46
CVCOCavco Indust20190226A58.4628.1817.2018.9510.989.23
CVCYCentral Vall20190226A78.2517.497.727.889.769.60
CVECenovus Ener20190226A11.029.632.033.327.606.31
CVEOCIVEO CORPOR20190226A58.7944.053.5413.5040.5130.56
CVETCovetrus, In20190226A25.1511.474.446.587.024.89
CVGICommercial V20190226A37.5722.75-0.46-3.0523.2125.79
CVGWCalavo Growe20190226A32.5214.858.889.455.975.48
CVICVR ENERGY,20190226A10.594.911.731.823.183.09
CVIACovia Holdin20190226A78.2826.4918.6721.297.825.19
CVLTCommault Sys20190226A11.117.420.971.796.455.63
CVLYCodorus Vall20190226A116.5985.6681.9482.603.723.06
CVMCel-Sci Corp20190226A48.5557.6647.6747.1210.0010.54
CVNACarvana Co.20190226A14.159.484.776.144.713.35
CVRChicago Rive20190226A352.54233.00232.99232.990.010.01
CVSCVS HEALTH C20190226A1.781.650.751.050.900.59
CVTICovenant Tra20190226A30.757.13-1.550.578.686.56
CVUCPI Aerostru20190226A54.3123.0415.7416.047.307.00
CVVCVD Equipmen20190226A619.01347.48259.66319.1787.8228.32
CVXChevron Corp20190226A1.490.94-0.140.161.080.78
CVYInvesco Zack20190226ETF33.0325.3723.5623.561.811.81
CWCurtiss-Wrig20190226A19.188.045.636.552.411.49
CWBSPDR Bloombe20190226ETF2.081.511.041.160.470.35
CWBCCommunity We20190226A71.8841.12-23.88-17.9565.0055.75
CWBRCohBar, Inc.20190226A202.8284.7653.9857.5530.7827.21
CWCOConsolidated20190226A84.6252.4642.7143.019.759.45
CWEBDirexion Dai20190226ETF58.4350.8430.7829.7020.0521.14
CWENClearway Ene20190226A13.106.113.083.603.032.49
CWENAClearway Ene20190226A15.788.946.306.502.642.44
CWHCamping Worl20190226A22.3211.727.957.583.774.14
CWISPDR MSCI AC20190226ETF2.842.821.211.481.621.35
CWKCushman & Wa20190226A19.8710.632.593.468.047.18
CWSAdvisorShare20190226ETF91.0978.7878.7878.780.000.00
CWSTCasella Wast20190226A15.689.805.125.044.694.77
CWTCalifornia W20190226A14.036.911.722.555.194.36
CXDCChina XD Pla20190226A257.99174.2674.54139.0199.7235.25
CXOCONCHO RESOU20190226A7.624.201.662.282.541.91
CXPCOLUMBIA PRO20190226A5.076.083.243.452.842.63
CXSEWisdomTree T20190226ETF18.9420.6917.2817.743.412.95
CXWCoreCivic, I20190226A9.024.350.971.393.392.97
CYCypress Semi20190226A6.476.531.531.815.004.72
CYANCyanotech Co20190226A572.57358.79417.61417.61-58.82-58.82
CYBWisdomTree20190226ETF29.7437.9938.6437.99-0.640.00
CYBECyberoptics20190226A187.78106.6299.6199.797.026.84
CYBRCyberArk Sof20190226A11.127.842.002.135.845.71
CYCCCyclacel Pha20190226A420.41363.60342.68342.6820.9220.92
CYDChina Yuchai20190226A90.8256.8134.5046.9622.319.85
CYHCommunity He20190226A21.2619.236.096.9213.1412.31
CYRNCYREN Ltd.20190226A422.23229.27163.61142.1265.6687.15
CYRXCryoPort, In20190226A39.1421.10-2.23-3.1723.3324.26
CYTKCytokinetics20190226A21.0518.53-6.8316.1325.362.41
CZAInvesco Zack20190226ETF21.3211.0110.9110.910.100.10
CZNCCitizens & N20190226A138.1653.4652.5651.650.901.81
CZRCaesars Ente20190226A11.2711.784.615.007.186.79
CZWICitizens Com20190226A322.29242.48220.92220.9221.5621.56
CZZCosan Limite20190226A10.267.573.663.853.903.72
DDominion Ene20190226A1.972.580.551.512.021.06
DACDanaos Corpo20190226A119.7083.3478.2178.505.134.84
DAIOData I/O Cor20190226A74.4247.3925.3025.5322.0921.85
DAKTDaktronics I20190226A28.4721.678.288.0913.4013.59
DALDelta Air Li20190226A2.021.940.790.961.150.98
DALIFirst Trust20190226ETF7.565.595.235.440.350.15
DALTAnfield Capi20190226ETF110.94311.51311.51311.510.000.00
DANDana Incorpo20190226A6.004.321.421.412.902.91
DARDARLING INGR20190226A8.024.602.862.691.742.11
DAREDare Bioscie20190226A532.57602.25594.30594.317.957.95
DAUDExchange-Tra20190226ETN18.9614.9514.9514.950.000.00
DAXGlobal X Fun20190226ETF36.9116.958.429.258.527.70
DBDeutsche Ban20190226A11.229.724.605.245.124.45
DBAWXtrackers MS20190226ETF21.9217.2313.5317.233.710.00
DBDDiebold Nixd20190226A12.5012.303.655.188.657.12
DBEFXtrackers MS20190226ETF3.252.841.902.240.940.60
DBEMXtrackers MS20190226ETF41.0922.8919.3319.383.563.51
DBEUXtrackers MS20190226ETF3.613.452.172.221.281.23
DBEZXtrackers MS20190226ETF14.3726.0913.0626.0713.030.02
DBGRXtrackers MS20190226ETF12.1010.037.3910.032.640.00
DBJPXtrackers MS20190226ETF4.373.051.962.081.090.97
DBLVAdvisorShare20190226ETF69.5334.0530.1233.223.930.83
DBVTDBV Technolo20190226A26.3118.9710.4411.498.537.48
DBXDropbox, Inc20190226A5.2910.386.697.523.692.88
DCARDropCar, Inc20190226A279.81182.40104.31131.3978.0951.01
DCHFExchange-Tra20190226ETN17.247.087.087.080.000.00
DCIDonaldson Co20190226A9.462.82-0.020.872.841.96
DCODucommun Inc20190226A53.4816.039.779.836.266.20
DCOMDime Communi20190226A19.4937.424.755.7732.6631.65
DCPDCP Midstrea20190226A15.8210.989.297.631.693.36
DCPHDeciphera Ph20190226A44.2718.496.906.3511.5912.14
DDD3D Systems C20190226A8.686.602.353.444.253.17
DDGProshares Sh20190226ETF55.6625.8625.8625.860.000.00
DDIVFirst Trust20190226ETF19.2812.7412.7412.740.000.00
DDLSWisdomTree D20190226ETF56.1646.0237.9546.028.060.00
DDMProShares Ul20190226ETF2.132.170.500.541.681.63
DDSDillards Inc20190226A16.299.892.174.377.725.51
DDWMWisdomTree D20190226ETF21.3920.5220.0320.040.490.48
DEDeere & Comp20190226A4.772.051.951.240.100.82
DEAEasterly Gov20190226A11.388.064.274.523.793.53
DECKDeckers Outd20190226A11.104.752.081.792.672.96
DEEFXtrackers FT20190226ETF32.4721.4321.4321.430.000.00
DEFInvesco Defe20190226ETF35.1715.4814.9315.110.550.37
DEFAiShares Adap20190226ETF123.0918.5918.5918.590.000.00
DEIDouglas Emme20190226A3.912.760.851.011.911.75
DELLDell Technol20190226A4.714.711.752.592.962.12
DEMWisdomTree E20190226ETF5.172.422.242.260.170.16
DENNDENNY'S CORP20190226A12.346.261.012.335.253.93
DESWisdomTree U20190226ETF5.854.331.942.392.391.94
DESPDespegar.com20190226A28.4617.6525.1944.94-7.53-27.29
DEURExchange-Tra20190226ETN15.5529.8232.2532.25-2.43-2.43
DEUSXtrackers Ru20190226ETF10.675.544.655.120.900.42
DEWWisdomTree G20190226ETF14.1011.227.66-2.503.5613.71
DFEWisdomTree E20190226ETF7.103.101.691.831.411.26
DFENDirexion Dai20190226ETF21.9314.3811.2512.113.132.27
DFFNDIFFUSION PH20190226A204.56162.69119.39129.2243.3033.47
DFINDonnelley Fi20190226A32.7810.646.065.404.585.24
DFJWisdomTree J20190226ETF10.0210.2310.1610.230.080.00
DFNDReality Shar20190226ETF13.4517.5919.2717.69-1.68-0.10
DFNLDavis Select20190226ETF42.5232.3720.7924.0711.588.29
DFSDiscover Fin20190226A2.321.620.480.661.140.96
DFVSiPath US Tre20190226ETF604.64
DGDollar Gener20190226A4.813.114.163.34-1.05-0.23
DGAZVelocityShar20190226ETN12.4951.0247.1248.573.902.45
DGBPExchange-Tra20190226ETN14.3817.2817.6816.98-0.390.31
DGICADonegal Grou20190226A177.8285.8371.1971.9614.6313.86
DGICBDonegal Grou20190226A1358.46818.13818.13818.130.000.00
DGIIDigi Interna20190226A32.5312.896.186.526.716.37
DGLDVelocityShar20190226ETF4.1769.3969.6969.81-0.30-0.43
DGLYDigital Ally20190226A132.6998.9480.1681.7018.7817.24
DGPDB Gold Doub20190226ETN45.5630.187.767.3822.4222.80
DGREWisdomTree T20190226ETF32.3817.9417.9417.940.000.00
DGROiShares Core20190226ETF2.752.702.012.080.690.62
DGRSWisdomTree T20190226ETF21.8712.889.429.573.463.31
DGRWWisdomTree T20190226ETF3.163.582.802.950.780.63
DGSWisdomTree E20190226ETF10.786.104.644.951.461.16
DGTSPDR Global20190226ETF12.257.675.655.332.022.34
DGXQuest Diagno20190226A4.282.760.671.532.101.24
DGZDB Gold Shor20190226ETN51.8029.1125.7025.703.413.41
DHID.R. Horton20190226A2.792.460.300.712.161.75
DHILDiamond Hill20190226A100.9556.4445.2740.9011.1715.53
DHRDanaher Corp20190226A1.382.032.320.69-0.291.34
DHSWisdomTree U20190226ETF8.145.104.744.790.350.31
DHTDHT HOLDINGS20190226A23.7917.317.128.8310.138.42
DHXDHI Group, I20190226A49.9550.6333.9635.8616.6714.78
DIASPDR Dow Jon20190226ETF0.771.981.801.710.180.28
DIALColumbia Div20190226ETF34.6726.4226.4226.420.000.00
DIGProShares Ul20190226ETF7.514.64-0.321.294.963.35
DIMWisdomTree I20190226ETF17.838.327.227.461.100.86
DINDine Brands20190226A14.666.002.632.893.373.11
DINTDavis Select20190226ETF30.0923.6223.6623.66-0.03-0.03
DIODDiodes Inc20190226A12.0422.103.463.5918.6418.51
DISThe Walt Dis20190226A1.341.421.541.47-0.12-0.05
DISCADiscovery, I20190226A6.355.432.162.883.272.54
DISCBDiscovery, I20190226A1348.001080.321080.321080.320.000.00
DISCKDiscovery, I20190226A9.388.663.513.545.165.12
DISHDISH Network20190226A4.114.240.580.983.663.26
DITAMCON Distri20190226A319.58235.89235.89235.890.000.00
DIVGlobal X Sup20190226ETF9.509.917.276.732.643.18
DIVAAGFiQ Hedged20190226ETF63.4934.5435.4535.45-0.91-0.91
DIVBiShares U.S.20190226ETF24.1015.7915.7915.790.000.00
DIVCC-Tracks Exc20190226ETN474.12
DIVOAmplify CWP20190226ETF35.8047.8329.539.4618.3038.37
DIVYReality Shar20190226ETF36.2420.0918.8218.761.261.33
DJCIETRACS Linke20190226ETN40.3615.4215.4215.420.000.00
DJDInvesco Dow20190226ETF27.0113.6011.1112.732.490.86
DJPiPath Bloomb20190226ETN4.444.037.576.73-3.55-2.71
DJPYExchange-Tra20190226ETN17.3524.7422.6724.742.060.00
DKDelek US Hol20190226A7.274.401.472.182.932.22
DKLDELEK LOGIST20190226A45.8025.6112.1215.3613.4910.24
DKSDick's Sport20190226A6.313.452.272.211.181.24
DLADelta Appare20190226A86.7218.6819.5216.87-0.841.81
DLBDolby Labora20190226A5.892.671.831.400.841.27
DLBRVelocityShar20190226ETN102.22226.01133.80133.8092.2292.22
DLHCDLH Holdings20190226A160.7078.4079.4480.27-1.05-1.88
DLNWisdomTree U20190226ETF2.381.571.972.00-0.40-0.42
DLNGDYNAGAS LNG20190226A49.2439.8837.9133.391.976.49
DLPHDelphi Techn20190226A12.508.604.145.024.453.59
DLPNDolphin Ente20190226A828.36776.44730.31777.5646.13-1.12
DLRDigital Real20190226A3.762.233.023.14-0.79-0.91
DLSWisdomTree I20190226ETF8.056.745.906.080.840.66
DLTHDuluth Holdi20190226A34.6514.472.904.0611.5710.41
DLTRDollar Tree20190226A2.792.580.260.352.312.22
DLXDeluxe Corpo20190226A13.885.181.301.283.883.90
DMACDiaMedica Th20190226A139.0584.5150.0741.4534.4543.06
DMLPDorchester M20190226A91.3184.4262.9165.0121.5119.41
DMPIDelMar Pharm20190226A189.53211.34152.82154.8258.5256.52
DMRCDigimarc Cor20190226A61.9543.4711.1013.6032.3729.88
DMRIDeltaShares20190226ETF43.7351.3831.0951.3820.290.00
DMRLDeltaShares20190226ETF40.5812.3016.4616.46-4.15-4.15
DMRMDeltaShares20190226ETF20.0311.19-0.46-0.4611.6511.65
DMRSDeltaShares20190226ETF47.764.464.464.460.000.00
DNJRGolden Bull20190226A981.56991.41986.65986.654.774.77
DNKNDunkin' Bran20190226A7.443.330.580.982.752.35
DNLWisdomTree G20190226ETF15.029.034.914.914.124.12
DNLIDenali Thera20190226A37.7813.046.538.486.514.56
DNNDenison Mine20190226A93.0996.6794.5892.962.093.70
DNOWNOW INC.20190226A9.877.130.821.826.315.31
DNRDenbury Reso20190226A48.8140.8221.6421.6619.2119.19
DODiamond Offs20190226A10.289.340.941.888.407.46
DOCPHYSICIANS R20190226A5.873.253.614.01-0.36-0.77
DOCUDocuSign, In20190226A3.913.42-1.35-0.104.773.52
DOGProShares Sh20190226ETF1.834.242.343.481.920.76
DOGZDogness (Int20190226A191.06193.24-77.7176.07270.95117.17
DOLWisdomTree I20190226ETF12.428.578.208.500.370.07
DOMODomo, Inc. C20190226A33.3021.6712.9214.968.756.74
DONWisdomTree U20190226ETF4.742.671.571.601.101.08
DOOWisdomTree i20190226ETF14.955.805.345.350.460.46
DOOOBRP Inc. Com20190226A24.5416.304.458.5111.857.79
DOORMASONITE INT20190226A26.338.113.904.134.213.98
DORMDorman Produ20190226A18.038.423.525.134.903.28
DOVDover Corpor20190226A3.785.22-0.50-0.435.725.65
DOXAmdocs Limit20190226A3.3620.2217.2017.423.022.80
DPWDPW Holdings20190226A57.4970.1637.6957.7932.2812.35
DPZDomino's Piz20190226A10.124.552.182.562.361.98
DRADDigirad Corp20190226A192.62208.49141.85142.0266.6466.47
DREDuke Realty20190226A3.493.171.461.641.711.53
DRHDiamondRock20190226A10.029.001.762.837.246.17
DRIDarden Resta20190226A4.592.800.690.822.101.98
DRIODarioHealth20190226A183.07236.27210.10210.1026.1726.17
DRIPDirexion Dai20190226ETF11.418.543.404.085.144.46
DRIVGlobal X Aut20190226ETF36.2539.2240.0942.89-0.87-3.67
DRNDirexion Dai20190226ETF51.9127.2915.5029.4011.79-2.10
DRNADicerna Phar20190226A27.8543.0715.1126.6727.9516.39
DRQDril-Quip, I20190226A19.088.014.325.093.702.93
DRRMarket Vecto20190226ETN356.97284.93284.93284.930.000.00
DRRXDurect Corp20190226A85.2559.9337.3937.5122.5422.42
DRSKAptus Define20190226ETF26.6717.6713.9213.823.753.85
DRVDirexion Dai20190226ETF32.8921.747.6728.6314.08-6.89
DRWWisdomTree G20190226ETF15.0111.889.7212.082.16-0.20
DSDrive Shack20190226A47.3971.3646.8448.4624.5122.89
DSEDuff & Phelp20190226A23.3323.5715.1215.178.458.40
DSGXDescartes Sy20190226A11.056.792.462.504.334.29
DSIiShares MSCI20190226ETF3.062.651.591.731.070.92
DSKEDaseke, Inc.20190226A43.7224.335.176.6519.1617.71
DSLVVelocityShar20190226ETF12.647.342.581.444.765.90
DSPGDSP Group In20190226A27.62157.147.366.23149.78150.91
DSSDocument Sec20190226A240.21195.53150.60140.3044.9355.23
DSTLDistillate U20190226ETF12.6711.5211.5211.520.000.00
DSWLDeswell Indu20190226A46.9068.8768.8768.870.000.00
DSXDiana Shippi20190226A47.4436.1116.1416.5119.9719.60
DTDWisdomTree U20190226ETF12.568.057.828.010.230.05
DTEDTE Energy C20190226A4.212.221.751.460.470.77
DTEADAVIDsTEA In20190226A120.2693.7778.0079.0015.7714.77
DTECALPS Disrupt20190226ETF33.8517.2217.2217.250.00-0.02
DTHWisdomTree I20190226ETF13.008.868.578.400.290.46
DTNWisdomTree U20190226ETF14.0912.757.127.025.635.73
DTODB Crude Oil20190226ETN250.25146.14117.85124.1328.2922.01
DTSSDatasea Inc.20190226A188.65328.14160.84160.90167.30167.23
DUGProShares Ul20190226ETF8.427.664.404.623.263.03
DUKDuke Energy20190226A1.631.75-0.020.801.770.96
DURAVanEck Vecto20190226ETF6.835.50-0.66-0.666.166.16
DUSADavis Select20190226ETF34.0213.7513.1613.160.590.59
DUSLDirexion Dai20190226ETF36.3048.6664.2744.11-15.624.55
DUSTDirexion Dai20190226ETF6.665.532.702.292.833.23
DVADaVita Inc.20190226A4.622.180.931.021.251.17
DVAXDynavax Tech20190226A24.0496.6191.4789.695.186.95
DVDDover Motors20190226A159.13144.83133.51133.5111.3111.31
DVLUFirst Trust20190226ETF29.1515.1215.1215.120.000.00
DVNDevon Energy20190226A3.453.261.281.401.981.86
DVOLFirst Trust20190226ETF20.2612.6310.7410.741.881.88
DVPDeep Value E20190226ETF20.2212.1611.4811.330.690.83
DVYiShares Sele20190226ETF1.761.812.112.03-0.30-0.22
DVYAiShares Asia20190226ETF38.667.457.457.450.000.00
DVYEiShares Emer20190226ETF5.603.281.471.511.821.78
DWASInvesco DWA20190226ETF13.467.249.948.25-2.70-1.01
DWATArrow Invest20190226ETF149.2156.2156.2156.210.000.00
DWCRArrow DWA Co20190226ETF54.74644.17297.79552.43346.3891.73
DWFISPDR Dorsey20190226ETF9.8910.7810.7810.780.000.00
DWLDDavis Select20190226ETF29.8618.1317.9118.460.21-0.33
DWMWisdomTree I20190226ETF11.786.886.046.000.840.88
DWMCAdvisorShare20190226ETF161.4920.5817.9017.902.682.68
DWMFWisdomTree I20190226ETF29.188.558.558.550.000.00
DWPPFirst Trust20190226ETF23.1710.398.178.002.222.39
DWSHAdvisorShare20190226ETF21.6010.287.697.592.602.69
DWSNDawson Geoph20190226A134.7266.8347.3549.2319.4817.60
DWXSPDR S&P Int20190226ETF5.203.933.613.550.320.38
DXDynex Capita20190226A16.9015.047.149.557.895.79
DXCDXC Technolo20190226A3.932.240.490.871.751.37
DXCMDexCom, Inc.20190226A10.196.191.352.434.843.76
DXDProShares Ul20190226ETF3.563.261.202.172.061.09
DXGEWisdomTree G20190226ETF16.8511.0610.3811.380.68-0.33
DXJWisdomTree J20190226ETF1.971.780.810.970.980.82
DXJSWisdomTree J20190226ETF20.948.583.703.704.884.88
DXLGDestination20190226A284.1498.88-56.12-42.01155.00140.89
DXPEDXP Enterpri20190226A49.6928.204.926.6623.2821.54
DXYNDixie Group20190226A415.50213.48-34.22-1.93247.69215.41
DYDycom Indust20190226A22.0114.9011.4311.873.473.06
DYLSWisdomTree D20190226ETF11.297.925.996.231.921.69
DYNTDynatronics20190226A514.60284.70214.09214.0970.6170.61
DZKDirexion Dai20190226ETF75.7645.0247.4545.01-2.430.01
DZSIDASAN Zhone20190226A85.1932.6322.7222.849.909.79
DZZDB Gold Doub20190226ETN80.4555.9655.9655.960.000.00
EAElectronic A20190226A3.712.901.021.651.891.26
EAFGrafTech Int20190226A15.719.894.454.605.445.29
EAGGiShares ESG20190226ETF7.76
EARNELLINGTON RE20190226A18.5512.155.186.656.985.51
EARSAuris Medica20190226A83.8699.7391.6193.398.126.34
EASGXtrackers MS20190226ETF13.91
EASTEASTSIDE DIS20190226A223.80132.39130.95103.921.4528.47
EATBrinker Inte20190226A9.004.802.382.842.431.97
EBEventbrite,20190226A71.3833.6824.6527.379.036.32
EBAYeBay Inc20190226A2.697.144.154.473.002.70
EBFEnnis, Inc.20190226A18.889.622.123.567.506.05
EBIXEbix Inc20190226A17.5510.582.623.037.977.55
EBIZGlobal X E-c20190226ETF30.4514.0012.1612.241.841.76
EBMTEagle Bancor20190226A547.4989.85-48.9167.88138.7621.97
EBNDSPDR Bloombe20190226ETF4.262.521.821.920.700.59
EBSEmergent Bio20190226A14.457.691.021.316.686.39
EBSBMeridian Ban20190226A16.5510.903.914.256.996.65
EBTCEnterprise B20190226A270.8682.5182.4182.410.090.09
ECHiShares MSCI20190226ETF4.402.790.831.511.961.28
ECHOEcho Global20190226A18.1318.292.973.8715.3214.42
ECLEcolab, Inc.20190226A3.983.100.271.492.831.61
ECNSiShares MSCI20190226ETF79.1417.3717.3717.370.000.00
ECOLUS Ecology,20190226A36.1936.4529.4129.527.046.93
ECOMCHANNELADVIS20190226A40.8521.636.447.4815.1914.15
ECONColumbia Eme20190226ETF9.9412.2611.8512.350.41-0.09
ECORelectroCore,20190226A132.5175.1713.8926.1361.2849.04
ECPGEncore Capit20190226A17.058.683.643.955.044.73
ECTECA Marcellu20190226A116.4495.5489.8189.895.735.64
EDConsolidated20190226A2.682.601.031.151.571.46
EDCDirexion Dai20190226ETF6.183.742.002.001.741.74
EDENiShares MSCI20190226ETF30.2014.1312.3112.351.821.78
EDITEditas Medic20190226A22.9021.767.246.7414.5215.02
EDIVSPDR S&P Eme20190226ETF16.2124.005.845.6218.1518.37
EDNTEdison Natio20190226A676.20502.97502.97502.970.000.00
EDOGALPS Emergin20190226ETF22.0015.7415.2215.220.520.52
EDOWFirst Trust20190226ETF20.078.069.579.57-1.51-1.51
EDRYEuroDry Ltd.20190226A336.74296.97199.37211.5097.5985.46
EDUCEducational20190226A110.9780.5462.7861.7717.7618.77
EDVVanguard Wor20190226ETF7.461.991.721.830.270.16
EDZDirexion Dai20190226ETF5.003.481.451.622.031.86
EEEl Paso Elec20190226A13.855.511.892.063.623.45
EEFTEuronet Worl20190226A14.947.573.994.633.582.94
EEHELEMENTS Lin20190226ETN604.56
EELVInvesco S&P20190226ETF21.788.187.527.520.660.66
EEMiShares MSCI20190226ETF2.343.182.002.331.180.86
EEMAiShares MSCI20190226ETF23.5711.8711.0211.010.850.86
EEMDAAM S&P Emer20190226ETF68.8768.2064.1668.204.040.00
EEMOInvesco S&P20190226ETF46.9642.3842.0942.090.290.29
EEMSiShares MSCI20190226ETF26.276.774.924.531.862.24
EEMViShares Edge20190226ETF2.285.665.275.350.400.32
EESWisdomTree U20190226ETF8.655.344.554.510.790.83
EETProShares Ul20190226ETF45.3518.173.806.2314.3711.94
EEVProShares Tr20190226ETF8.264.192.150.212.043.98
EEXEmerald Hold20190226A29.4911.302.172.109.139.20
EFAiShares MSCI20190226ETF1.551.660.951.150.700.51
EFADProShares MS20190226ETF21.1810.319.249.241.071.07
EFASGlobal X MSC20190226ETF33.6316.7416.7416.740.000.00
EFAViShares Edge20190226ETF1.451.891.261.390.630.49
EFAXSPDR MSCI EA20190226ETF29.9712.9713.5013.50-0.52-0.52
EFCEllington Fi20190226A9.027.172.003.555.173.64
EFGiShares MSCI20190226ETF3.923.683.243.250.440.43
EFNLiShares MSCI20190226ETF28.233.844.033.84-0.190.00
EFOProShares Ul20190226ETF69.8639.2939.2939.290.000.00
EFOIEnergy Focus20190226A293.97256.94199.57208.8257.3848.12
EFSCEnterprise F20190226A24.7212.315.966.236.356.08
EFUProShares Tr20190226ETF37.5716.1012.0712.074.024.02
EFViShares MSCI20190226ETF2.062.250.670.701.581.55
EFXEquifax, Inc20190226A4.972.090.900.981.181.11
EFZProShares Tr20190226ETF7.603.282.202.331.080.95
EGANeGain Corpor20190226A29.0215.572.473.2313.1012.34
EGBNEagle Bancor20190226A14.574.911.061.333.853.58
EGHT8x8, Inc. Co20190226A9.375.382.761.852.623.53
EGLEEagle Bulk S20190226A30.9721.338.768.4412.5712.89
EGOEldorado Gol20190226A23.6321.336.087.8215.2513.50
EGOVNIC Inc20190226A10.9519.115.356.4413.7712.68
EGPEastGroup Pr20190226A14.407.114.815.052.302.06
EGPTVanEck Vecto20190226ETF61.5076.799.4051.4667.3925.33
EGRXEagle Pharma20190226A26.059.903.544.106.375.80
EGYVaalco Energ20190226A52.9254.7444.2240.2810.5314.46
EHCEncompass He20190226A12.5714.490.060.8914.4613.62
EHTHeHealth, Inc20190226A21.0714.603.897.3710.717.23
EIDOiShares MSCI20190226ETF3.813.531.511.692.041.85
EIDXEidos Therap20190226A124.8843.0616.7723.8026.2819.25
EIGEmployers Ho20190226A13.145.234.723.240.511.98
EIGIEndurance In20190226A20.0715.355.986.269.379.09
EIGREiger BioPha20190226A49.5421.994.964.8417.0317.15
EIRLiShares MSCI20190226ETF58.8118.4212.0817.836.340.59
EISiShares MSCI20190226ETF22.8014.1414.2314.23-0.09-0.09
EIXEdison Inter20190226A3.901.500.580.730.920.77
EKARIdeanomics N20190226ETF18.8232.6332.6332.630.000.00
EKSOEkso Bionics20190226A67.0759.6428.2230.6331.4229.02
ELThe Estee La20190226A3.711.680.650.531.031.15
ELANElanco Anima20190226A4.6710.3110.609.85-0.290.46
ELDWisdomTree E20190226ETF45.0126.1025.9726.070.120.02
ELFe.l.f. Beaut20190226A25.3115.802.674.0013.1411.80
ELGXEndologix In20190226A90.6378.7556.5558.1322.2020.62
ELLOEllomay Capi20190226A439.89194.04-144.08-144.08338.12338.12
ELMDElectromed,20190226A305.91259.83259.83259.830.000.00
ELOXEloxx Pharma20190226A332.03121.7697.40102.0124.3619.75
ELSEquity Lifes20190226A9.103.351.221.632.141.72
ELSEElectro-Sens20190226A373.51341.65299.15299.1542.5042.50
ELTKEltek Ltd20190226A272.21125.5540.0840.0885.4885.48
ELVTElevate Cred20190226A51.7526.4913.7015.4512.7911.05
ELYCallaway Gol20190226A7.745.313.013.652.301.67
EMAGVanEck Vecto20190226ETF159.6788.8692.3092.30-3.44-3.44
EMANeMagin Corpo20190226A212.59150.72139.27140.2811.4510.44
EMBiShares J.P.20190226ETF0.931.661.241.300.420.37
EMBHiShares Inte20190226ETF20.5132.2610.8910.8921.3721.37
EMCBWisdomTree E20190226ETF178.30169.87167.97167.971.901.90
EMCFEmclaire Fin20190226A580.22112.60112.60112.600.000.00
EMCGWisdomTree E20190226ETF38.3933.7423.5829.0810.174.66
EMDVProShares MS20190226ETF26.178.658.648.650.010.00
EMEEMCOR Group,20190226A7.583.491.261.462.232.02
EMFMGlobal X MSC20190226ETF27.8521.0017.9820.503.030.51
EMGFiShares Edge20190226ETF19.079.299.169.470.14-0.18
EMHYiShares J.P.20190226ETF7.895.073.805.321.28-0.51
EMIFiShares Emer20190226ETF75.4050.4550.4550.450.000.00
EMIHXtrackers Em20190226ETF223.73141.21141.21141.210.000.00
EMKREmcore Corp20190226A34.6426.828.3711.3718.4615.45
EMLEastern Comp20190226A193.27102.6087.3387.3315.2715.27
EMLCVanEck Vecto20190226ETF2.912.851.932.090.920.76
EMLPFirst Trust20190226ETF4.3110.006.186.263.823.74
EMMFWisdomTree E20190226ETF37.1313.496.0810.507.412.99
EMMSEmmis Commun20190226A338.08222.57223.74223.74-1.18-1.18
EMNEastman Chem20190226A6.854.180.560.823.623.37
EMPEntergy Miss20190226A34.6442.6839.4939.493.193.19
EMQQEMQQ The Eme20190226ETF21.6311.716.419.235.302.49
EMREmerson Elec20190226A1.791.930.420.571.511.36
EMSGXtrackers MS20190226ETF48.73
EMSHProShares Sh20190226ETF37.2622.5822.5822.580.000.00
EMTLSPDR DoubleL20190226ETF20.5313.9112.4312.801.481.11
EMTYProShares De20190226ETF165.61115.19117.54140.34-2.34-25.15
EMXEMX Royalty20190226A222.17139.05106.34108.7432.7130.30
EMXCiShares MSCI20190226ETF39.3037.9638.8538.12-0.89-0.16
ENBEnbridge, In20190226A2.712.380.840.871.531.51
ENBLENABLE MIDST20190226A16.9310.473.053.677.426.81
ENDPEndo Interna20190226A10.1911.772.302.929.478.86
ENFRAlerian Ener20190226ETF48.2514.8015.2214.76-0.430.03
ENGENGlobal Cor20190226A583.00536.26515.83515.8320.4320.43
ENLCENLINK MIDST20190226A9.118.654.844.813.813.85
ENOBEnochian Bio20190226A108.40146.3767.2985.6579.0960.72
ENORiShares MSCI20190226ETF48.7531.9529.3430.242.611.71
ENPHEnphase Ener20190226A13.8211.904.315.117.596.79
ENREnergizer Ho20190226A8.423.270.490.632.782.64
ENSEnerSys, Inc20190226A13.514.871.291.503.583.37
ENSGThe Ensign G20190226A16.8713.352.402.4610.9510.89
ENSVEnservco Cor20190226A303.84259.07180.33179.8078.7479.28
ENTGlobal Eagle20190226A104.7830.2829.2129.291.060.99
ENTAEnanta Pharm20190226A29.419.993.124.956.875.04
ENTGEntegris Inc20190226A5.448.535.916.632.621.90
ENTRERShares Ent20190226ETF25.9722.2722.2722.270.000.00
ENTXEntera Bio L20190226A706.48358.31358.31358.310.000.00
ENVENVESTNET, I20190226A13.748.184.585.153.603.04
ENVAEnova Intern20190226A15.5413.758.3915.185.36-1.43
ENZEnzo Biochem20190226A62.5031.5116.5417.0014.9714.51
ENZLiShares Trus20190226ETF34.9520.8819.3920.141.480.73
EOGEOG Resource20190226A2.421.960.770.971.190.99
EOLSEvolus, Inc.20190226A61.7329.0317.9420.0911.098.94
EPAMEPAM SYSTEMS20190226A12.455.351.952.183.403.17
EPAYBottomline T20190226A13.978.591.041.877.546.72
EPCEdgewell Per20190226A11.934.800.901.093.903.70
EPDEnterprise P20190226A3.605.003.003.282.001.72
EPHEiShares MSCI20190226ETF6.733.842.362.611.491.24
EPIWisdomTree I20190226ETF4.202.631.861.980.770.65
EPIXESSA Pharma20190226A368.83352.43329.54329.5422.8922.89
EPMEvolution Pe20190226A30.6656.7141.5855.1315.131.58
EPOLiShares MSCI20190226ETF4.674.032.592.931.441.13
EPPiShares MSCI20190226ETF2.936.846.146.500.700.35
EPREPR Properti20190226A12.395.431.922.433.523.01
EPRFInnovator S&20190226ETF17.36396.17396.17396.170.000.00
EPRTEssential Pr20190226A21.007.894.825.393.072.50
EPSWisdomTree U20190226ETF16.0810.9210.8110.870.110.05
EPSNEpsilon Ener20190226A1231.95910.92905.75905.755.175.17
EPUiShares MSCI20190226ETF14.568.173.764.944.423.23
EPVProShares Ul20190226ETF14.269.396.236.803.162.59
EPZMEpizyme, Inc20190226A46.6834.7217.6920.8717.0413.85
EQEquillium, I20190226A351.10151.22101.69102.9649.5348.26
EQALInvesco Russ20190226ETF8.475.275.255.210.020.06
EQBKEquity Bancs20190226A43.8023.1110.0610.2013.0512.91
EQCEquity Commo20190226A6.734.001.791.852.212.14
EQHEquitable Ho20190226A6.694.130.381.253.742.87
EQIXEquinix, Inc20190226A8.104.303.282.301.022.00
EQLALPS Equal S20190226ETF8.765.566.075.58-0.51-0.02
EQMEQM Midstrea20190226A12.696.812.172.494.644.32
EQREquity Resid20190226A3.711.990.370.571.621.41
EQRRProShares Eq20190226ETF32.5983.4384.1983.43-0.770.00
EQSEquus Total20190226A379.49202.75172.09202.7530.660.00
EQTEQT CORP20190226A5.935.241.301.373.943.86
EQWLInvesco S&P20190226ETF27.8511.0511.0511.050.000.00
ERAERA GROUP IN20190226A55.0834.0721.3421.5512.7312.52
ERFEnerplus Cor20190226A11.139.922.872.157.057.75
ERIEldorado Res20190226A12.246.463.903.982.572.48
ERIEErie Indemni20190226A43.4021.8810.4610.2511.4211.63
ERIIEnergy Recov20190226A24.3866.9153.6153.8513.3013.06
ERMEquityCompas20190226ETF36.3022.7021.6621.661.041.04
EROSEROS INTERNA20190226A21.0311.566.157.235.404.32
ERSXERShares Non20190226ETF69.9425.9125.9125.910.000.00
ERUSiShares MSCI20190226ETF4.126.413.794.162.662.29
ERXDirexion Dai20190226ETF4.574.480.350.954.133.54
ERYDirexion Dai20190226ETF7.966.261.091.485.174.78
ESEversource E20190226A2.383.542.002.201.541.34
ESBKElmira Savin20190226A150.9768.4431.6835.2236.7633.21
ESCAEscalade Inc20190226A270.41104.9993.5396.4311.468.56
ESEESCO Technol20190226A23.139.265.205.394.063.87
ESEAEuroseas Ltd20190226A269.61230.66244.85244.85-14.19-14.19
ESGFlexShares T20190226ETF6.3011.609.9810.301.621.29
ESGDiShares Trus20190226ETF7.773.943.583.640.360.30
ESGEiShares, Inc20190226ETF17.835.275.205.330.07-0.07
ESGGFlexShares S20190226ETF17.535.94-8.38-7.6314.3213.56
ESGNColumbia Sus20190226ETF90.7663.2362.5263.230.700.00
ESGREnstar Group20190226A65.2331.7527.4028.384.363.38
ESGSColumbia Sus20190226ETF44.9622.1946.1746.17-23.98-23.98
ESGUiShares Trus20190226ETF7.984.333.944.210.390.12
ESGVVanguard ESG20190226ETF5.617.196.656.960.530.22
ESIElement Solu20190226A10.638.163.623.544.544.62
ESLTElbit System20190226A46.7223.6616.3120.607.353.06
ESMLiShares ESG20190226ETF15.0219.2519.0018.890.250.36
ESNTEssent Group20190226A8.755.263.423.551.841.72
ESPEspey Mfg. &20190226A44.6944.5544.5544.550.000.00
ESPOVanEck Vecto20190226ETF16.5015.6011.4514.974.150.63
ESPREsperion The20190226A33.6317.075.536.1611.5410.91
ESQEsquire Fina20190226A248.6399.8949.8172.3850.0827.51
ESRTEMPIRE STATE20190226A6.915.412.983.392.432.01
ESSEssex Proper20190226A10.144.490.711.133.773.35
ESSAESSA Bancorp20190226A226.6745.1321.8723.9423.2621.19
ESTAEstablishmen20190226A440.31324.38312.64316.1811.748.20
ESTCElastic N.V.20190226A30.5413.726.328.507.415.23
ESTEEarthstone E20190226A47.7930.9213.7815.9217.1414.99
ESXBCommunity Ba20190226A135.3464.2160.3160.223.903.98
ETEnergy Trans20190226A6.766.233.553.912.682.32
ETFCE*Trade Fina20190226A2.813.501.021.392.482.11
ETHEthan Allen20190226A10.796.900.941.985.964.92
ETHOETF Managers20190226ETF23.7874.1071.0971.093.013.01
ETMEntercom Com20190226A14.699.043.413.615.635.43
ETNEaton Corpor20190226A2.421.440.310.451.130.99
ETONEton Pharmac20190226A210.05111.0891.2691.9919.8219.10
ETREntergy Corp20190226A2.772.550.771.001.781.55
ETRNEquitrans Mi20190226A9.126.113.272.762.853.35
ETSYEtsy, Inc.20190226A7.186.282.722.293.563.99
ETTXEntasis Ther20190226A773.60214.1390.3690.30123.77123.83
EUDGWisdomTree E20190226ETF50.7329.0529.0529.050.000.00
EUDVProShares MS20190226ETF34.9117.0117.0117.010.000.00
EUFNiShares MSCI20190226ETF5.442.622.062.230.550.39
EUMProShares Tr20190226ETF5.455.212.192.283.022.93
EUMViShares Edge20190226ETF17.1310.1110.7511.00-0.64-0.89
EURLDirexion Dai20190226ETF10.779.427.159.292.270.13
EURNEURONAV NV20190226A15.5410.256.496.663.763.59
EURZXtrackers Eu20190226ETF143.0229.6229.6229.620.000.00
EUSAiShares MSCI20190226ETF7.196.806.906.89-0.10-0.09
EUSCWisdomTree E20190226ETF13.919.128.238.230.890.89
EVEaton Vance20190226A10.864.410.791.463.632.96
EVAEnviva Partn20190226A29.7616.8111.4413.025.373.79
EVBGEverbridge,20190226A21.1015.147.047.108.108.04
EVBNEvans Bancor20190226A328.73145.3555.1990.5290.1654.83
EVCEntravision20190226A32.0617.894.976.9112.9110.98
EVEREverQuote, I20190226A111.1684.3934.2246.1450.1738.24
EVFMEvofem Biosc20190226A199.56231.10123.05146.55108.0484.55
EVGNEVOGENE LTD.20190226A447.18408.69317.13317.1391.5791.57
EVHEvolent Heal20190226A12.287.890.842.067.055.82
EVIEVI Industri20190226A145.7938.0021.5335.1716.462.83
EVKEver-Glory I20190226A1017.92547.93457.46458.3890.4789.55
EVLOEvelo Biosci20190226A228.87146.42137.73138.118.698.31
EVOKEvoke Pharma20190226A73.12116.7892.9491.5423.8425.24
EVOLEvolving Sys20190226A326.74131.58101.98102.0929.5929.49
EVOPEVO Payments20190226A37.4412.204.547.427.664.77
EVREvercore Inc20190226A9.034.311.331.242.993.08
EVRGEvergy, Inc.20190226A3.722.531.421.361.111.17
EVRIEveri Holdin20190226A15.0710.922.702.958.237.97
EVTCEVERTEC, INC20190226A9.825.593.012.782.572.80
EVXVanEck Vecto20190226ETF24.2940.8641.5641.52-0.70-0.65
EWEdwards Life20190226A6.213.101.451.081.652.02
EWAiShares MSCI20190226ETF4.684.062.322.511.741.55
EWBCEast-West Ba20190226A7.333.451.011.292.442.16
EWCiShares MSCI20190226ETF3.673.421.062.382.371.05
EWCOInvesco Exch20190226ETF26.0323.1622.3422.150.811.01
EWDiShares MSCI20190226ETF3.382.591.391.101.201.49
EWGiShares MSCI20190226ETF3.663.322.102.371.220.94
EWGSiShares MSCI20190226ETF58.3231.4031.2331.230.170.17
EWHiShares MSCI20190226ETF3.893.260.340.942.932.32
EWIiShares MSCI20190226ETF3.762.431.491.720.940.71
EWJiShares MSCI20190226ETF1.821.410.530.650.880.76
EWKiShares MSCI20190226ETF21.5513.9112.7113.161.200.75
EWLiShares MSCI20190226ETF2.882.491.291.431.211.07
EWMiShares MSCI20190226ETF3.273.371.381.731.981.65
EWMCInvesco S&P20190226ETF19.9012.4712.3612.340.120.13
EWNiShares MSCI20190226ETF3.572.640.590.652.011.95
EWOiShares MSCI20190226ETF33.2716.5913.7214.622.871.96
EWPiShares MSCI20190226ETF3.512.671.151.581.521.09
EWQiShares MSCI20190226ETF3.423.441.351.552.101.89
EWREInvesco S&P20190226ETF20.9813.428.378.825.064.61
EWSiShares MSCI20190226ETF4.203.821.990.911.832.91
EWSCInvesco S&P20190226ETF40.2719.6219.1119.620.510.00
EWTiShares MSCI20190226ETF2.962.441.191.261.251.19
EWUiShares MSCI20190226ETF3.052.590.341.402.251.19
EWUSiShares MSCI20190226ETF59.73297.95297.95297.950.000.00
EWVProShares Tr20190226ETF80.3070.5462.0659.338.4811.21
EWWiShares MSCI20190226ETF2.264.233.553.610.680.63
EWXSPDR S&P Eme20190226ETF9.686.035.194.640.841.39
EWYiShares MSCI20190226ETF1.551.610.770.920.840.69
EWZiShares MSCI20190226ETF2.273.101.201.461.911.65
EWZSiShares MSCI20190226ETF42.1514.3811.9013.132.481.26
EXASExact Scienc20190226A12.3511.953.955.048.006.91
EXCExelon Corpo20190226A2.082.901.511.841.401.07
EXELExelixis Inc20190226A4.844.880.120.614.764.27
EXFOEXFO INC.20190226A81.9047.6025.0732.7622.5414.84
EXIiShares Glob20190226ETF30.6117.7618.0418.01-0.27-0.25
EXKEndeavour Si20190226A37.9133.4315.4117.5718.0115.86
EXLSExlService H20190226A17.4417.097.168.089.939.01
EXPEagle Materi20190226A8.123.080.991.512.091.57
EXPDExpeditors I20190226A3.962.030.090.481.951.55
EXPEExpedia Grou20190226A4.063.961.691.972.271.99
EXPIeXp World Ho20190226A76.0838.5719.6520.3218.9318.26
EXPOExponent Inc20190226A19.799.011.353.937.665.09
EXPRExpress, Inc20190226A20.1118.859.3510.189.508.67
EXRExtra Space20190226A5.194.740.911.873.832.87
EXTNExterran Cor20190226A34.7825.2814.4118.2310.877.05
EXTRExtreme Netw20190226A11.9511.431.621.999.809.44
EYENational Vis20190226A12.977.361.611.845.755.52
EYEGEyegate Phar20190226A130.05112.4372.3272.1240.1240.32
EYENEyenovia, In20190226A169.9886.7759.5955.3227.1831.45
EYESSecond Sight20190226A48.52132.28102.37102.6230.1029.85
EYLDCambria Emer20190226ETF26.6530.3739.6439.64-9.27-9.27
EYPTEyePoint Pha20190226A76.8253.4516.8714.5636.5938.90
EZAiShares MSCI20190226ETF6.242.441.101.211.341.23
EZJProShares Ul20190226ETF136.3571.0542.3442.3428.7128.71
EZMWisdomTree U20190226ETF6.744.003.444.430.56-0.42
EZPWEzcorp Inc20190226A18.6317.999.096.308.9011.69
EZUiShare MSCI20190226ETF2.602.521.881.970.640.55
FFord Motor C20190226A11.289.714.455.525.254.19
FAARFirst Trust20190226ETF34.7529.2129.2129.210.000.00
FABFirst Trust20190226ETF29.4018.7318.2718.270.460.46
FADFirst Trust20190226ETF26.0313.7913.2913.310.500.48
FAFFirst Americ20190226A6.703.840.761.123.082.72
FALNiShares Fall20190226ETF22.0718.9417.7817.781.151.15
FAMIFarmmi, Inc.20190226A162.96103.7999.78104.394.02-0.60
FANFirst Trust20190226ETF16.928.489.459.45-0.97-0.97
FANGDiamondback20190226A6.184.781.712.333.072.45
FARMFarmer Bros20190226A50.0223.7612.1814.3011.599.46
FAROFaro Technol20190226A43.5818.570.111.7218.4616.85
FASDirexion Dai20190226ETF5.022.841.620.761.222.08
FASTFastenal Co20190226A2.452.70-0.300.303.002.40
FATFAT Brands I20190226A219.84261.81261.81261.810.000.00
FATEFate Therape20190226A29.6416.508.488.278.038.23
FAUSFirst Trust20190226ETF56.2170.5070.5070.500.000.00
FAZDirexion Dai20190226ETF10.589.594.895.484.694.10
FBFacebook, In20190226A1.831.721.180.710.551.02
FBCFlagstar Ban20190226A12.263.702.71-0.861.004.56
FBHSFORTUNE BRAN20190226A4.422.921.101.271.821.65
FBIOFortress Bio20190226A84.9854.2227.7312.1326.5042.13
FBIZFirst Busine20190226A189.98122.67112.68114.599.998.08
FBKFB Financial20190226A36.1816.039.5010.086.545.95
FBMFoundation B20190226A77.7436.37-26.9024.7263.2711.64
FBMSFirst Bancsh20190226A81.8439.0728.0730.9711.008.10
FBNCFirst Bancor20190226A25.6111.783.433.548.358.24
FBNDFidelity Tot20190226ETF4.124.725.355.18-0.63-0.46
FBPFirst BanCor20190226A9.4010.285.605.304.695.00
FBSSFauquier Ban20190226A323.00244.91184.09232.7360.8112.18
FBTFirst Trust20190226ETF7.636.332.442.623.893.72
FBZFirst Trust20190226ETF70.6756.9850.5049.346.487.64
FCFranklin Cov20190226A148.2259.2156.3657.522.851.69
FCAFirst Trust20190226ETF94.7787.6195.1585.73-7.541.89
FCALFirst Trust20190226ETF51.4819.3719.3719.370.000.00
FCANFirst Trust20190226ETF19.569.153.953.955.205.20
FCAPFirst Capita20190226A272.72125.18119.51119.515.675.67
FCAUFIAT CHRYSLE20190226A6.705.240.922.314.322.94
FCBCFirst Commun20190226A39.8123.9018.1918.395.725.51
FCBPFirst Choice20190226A179.1875.1956.1858.0219.0117.17
FCCOFirst Commun20190226A322.24121.53118.78121.532.750.00
FCCY1st Constitu20190226A221.2991.6491.6791.67-0.04-0.04
FCEFFirst Trust20190226ETF31.3655.8653.1353.132.732.73
FCELFuelCell Ene20190226A30.8455.5630.9134.0824.6921.51
FCFFirst Common20190226A7.776.013.562.482.453.53
FCFSFirstCash, I20190226A20.237.722.212.284.964.89
FCGFirst Trust20190226ETF6.435.834.103.541.732.30
FCNFTI Consulti20190226A19.2911.272.022.609.258.67
FCOMFidelity MSC20190226ETF7.604.292.211.512.072.77
FCORFidelity Cor20190226ETF8.055.024.465.070.56-0.05
FCPTFour Corners20190226A12.405.522.773.202.752.32
FCTRFirst Trust20190226ETF25.9415.4315.5315.43-0.100.00
FCVTFirst Trust20190226ETF21.1917.8416.2216.221.631.63
FCXFreeport-McM20190226A7.659.536.376.563.162.99
FDBCFidelity D &20190226A380.48107.04107.04107.040.000.00
FDDFirst Trust20190226ETF8.475.795.175.390.620.39
FDEFFirst Defian20190226A41.0141.283.184.0138.1037.27
FDHYFidelity Hig20190226ETF19.4277.154.454.4172.7072.74
FDISFidelity MSC20190226ETF4.529.923.384.686.545.24
FDIVFirst Trust20190226ETF20.1217.4716.7816.730.690.74
FDLFirst Trust20190226ETF3.563.613.202.770.410.84
FDLOFidelity Low20190226ETF10.418.667.067.901.590.76
FDMFirst Trust20190226ETF10.268.196.676.791.511.40
FDMOFidelity Mom20190226ETF14.5913.4710.2212.293.251.18
FDNFirst Trust20190226ETF2.871.791.131.150.670.65
FDNIFirst Trust20190226ETF157.45129.09129.09129.090.000.00
FDPFresh Del Mo20190226A29.5112.724.163.068.579.67
FDRRFidelity Div20190226ETF13.7310.176.396.363.783.81
FDSFactset Rese20190226A11.674.841.821.593.023.25
FDTFirst Trust20190226ETF13.158.197.187.371.020.82
FDTSFirst Trust20190226ETF164.25126.02105.35105.3520.6820.68
FDUSFidus Invest20190226A25.4917.497.458.5810.048.91
FDVVFidelity Hig20190226ETF17.438.297.187.961.110.33
FDXFedEx Corpor20190226A4.444.162.472.571.691.59
FEFirstEnergy20190226A2.542.420.731.001.691.42
FEIMFrequency El20190226A313.77272.89269.09269.093.793.79
FELEFranklin Ele20190226A18.63121.5484.8897.8536.6523.69
FEMFirst Trust20190226ETF10.728.427.837.980.590.44
FEMBFirst Trust20190226ETF23.7117.0116.8417.150.17-0.14
FEMSFirst Trust20190226ETF100.1667.7767.7767.770.000.00
FENCFennec Pharm20190226A127.6961.0022.0523.0138.9537.99
FENYFidelity MSC20190226ETF6.006.524.565.191.961.33
FEPFirst Trust20190226ETF7.095.595.335.240.260.34
FETFORUM ENERGY20190226A17.1015.675.847.279.838.39
FEULCredit Suiss20190226ETN81.7320.0120.0120.010.000.00
FEUZFirst Trust20190226ETF92.6132.8032.8032.800.000.00
FEXFirst Trust20190226ETF3.924.594.364.460.220.12
FEYEFireEye, Inc20190226A6.096.682.772.963.923.72
FEZSPDR EURO ST20190226ETF2.752.751.581.701.171.05
FFFuture Fuel20190226A20.1111.044.164.946.886.10
FFBCFirst Financ20190226A9.917.423.283.624.143.80
FFBWFFBW, Inc. C20190226A258.87171.40171.40171.400.000.00
FFEUBarclays ETN20190226ETN47.1727.9421.4822.426.465.52
FFGFBL Financia20190226A110.5242.7736.2832.806.499.96
FFHGFormula Foli20190226ETF28.3838.2137.4836.460.731.75
FFHLFuwei Films20190226A427.92364.32313.14319.9051.1844.41
FFICFlushing Fin20190226A26.0721.369.6810.1411.6811.21
FFINFirst Financ20190226A18.957.805.285.492.522.31
FFIUUVA Unconstr20190226ETF121.597.987.987.980.000.00
FFIVF5 Networks20190226A6.272.890.450.582.452.32
FFNWFirst Financ20190226A113.7444.4237.7140.926.713.50
FFRFirst Trust20190226ETF44.1322.1623.5122.16-1.360.00
FFSGFormulaFolio20190226ETF47.2511.8411.8411.840.000.00
FFTGFormulaFolio20190226ETF56.4619.4525.8420.81-6.39-1.36
FFTIFormulaFolio20190226ETF28.8514.2714.3614.36-0.09-0.09
FFTYInnovator IB20190226ETF6.8214.815.986.248.838.57
FFWMFirst Founda20190226A18.437.061.000.506.066.56
FGFGL Holdings20190226A12.9111.884.434.827.447.06
FGBIFIRST GUARAN20190226A297.08139.09139.11139.11-0.03-0.03
FGDFirst Trust20190226ETF19.3810.7610.6510.940.11-0.18
FGENFibroGen, In20190226A17.1015.954.245.8111.7110.14
FGMFirst Trust20190226ETF49.1820.0920.0920.090.000.00
FHBFirst Hawaii20190226A6.1415.130.991.1814.1413.97
FHKFirst Trust20190226ETF48.2431.014.824.8226.2026.20
FHLCFidelity MSC20190226ETF4.7013.244.544.648.708.60
FHNFirst Horizo20190226A6.877.542.573.034.974.50
FIFRANKS INTER20190226A16.8413.027.207.895.855.16
FIBKFirst Inters20190226A14.434.881.932.172.952.71
FIBRiShares Edge20190226ETF13.539.839.689.470.150.36
FICOFair Isaac C20190226A15.396.061.732.864.333.20
FIDFirst Trust20190226ETF142.37115.63182.84181.39-67.21-65.76
FIDIFidelity Int20190226ETF58.0632.2832.2832.280.000.00
FIDUFidelity MSC20190226ETF4.603.221.121.212.092.00
FIEEFI Enhanced20190226ETN110.0052.2951.5554.560.74-2.26
FIHDUBS AG FI En20190226ETN73.3422.6223.9222.89-1.29-0.27
FILLiShares MSCI20190226ETF57.4833.3231.0231.022.302.30
FINXGlobal X Fun20190226ETF19.5918.4815.7116.122.772.36
FISFidelity Nat20190226A2.231.15-0.250.291.420.86
FISIFinancial In20190226A46.8957.1047.7748.609.328.49
FISVFiserv Inc20190226A1.842.731.040.941.691.79
FITFitbit, Inc.20190226A15.0512.856.387.076.475.77
FITBFifth Third20190226A3.654.450.861.933.592.52
FIVAFidelity Int20190226ETF75.9247.1947.1947.190.000.00
FIVEFive Below,20190226A8.855.711.341.684.374.03
FIVNFIVE9, INC.20190226A15.1220.7315.0315.885.704.86
FIWFirst Trust20190226ETF14.7739.136.166.2032.9732.93
FIXComfort Syst20190226A10.826.520.431.226.085.30
FIXDFirst Trust20190226ETF8.673.643.353.520.290.12
FIXXHomology Med20190226A128.6158.9825.2828.1333.6930.85
FIZZNational Bev20190226A20.279.372.452.606.926.77
FJPFirst Trust20190226ETF33.3417.3617.3817.17-0.010.19
FKOFirst Trust20190226ETF67.0142.0442.0442.040.000.00
FKUFirst Trust20190226ETF76.1667.1567.1567.150.000.00
FLFoot Locker,20190226A3.464.941.722.073.222.88
FLAGFLAG-Forensi20190226ETF65.6117.2617.2617.260.000.00
FLAXFranklin FTS20190226ETF43.9941.0039.2741.001.730.00
FLBLFranklin Lib20190226ETF28.047.9611.947.96-3.980.00
FLBRFranklin FTS20190226ETF43.5314.819.5712.365.242.45
FLCAFranklin FTS20190226ETF19.2218.2618.2618.260.000.00
FLCHFranklin FTS20190226ETF18.7416.0316.0316.030.000.00
FLCOFranklin Lib20190226ETF27.51
FLDMFluidigm Cor20190226A12.878.574.435.234.133.34
FLDRFidelity Low20190226ETF8.316.005.405.190.600.82
FLEEFranklin FTS20190226ETF9.69
FLEHFranklin FTS20190226ETF33.99
FLEXFlex Ltd. Or20190226A9.387.510.570.386.947.12
FLFRFranklin FTS20190226ETF12.8912.5412.5412.540.000.00
FLGBFranklin FTS20190226ETF12.992.823.473.47-0.64-0.64
FLGECredit Suiss20190226ETN31.3226.4726.4025.870.070.60
FLGRFranklin FTS20190226ETF13.359.419.419.410.000.00
FLGTFulgent Gene20190226A373.14269.3491.1992.52178.15176.81
FLHKFranklin FTS20190226ETF27.3720.1220.1220.120.000.00
FLHYFranklin Lib20190226ETF36.5412.8012.8012.800.000.00
FLIAFranklin Lib20190226ETF37.2148.2248.2248.220.000.00
FLICFirst of Lon20190226A32.3314.0713.7116.550.36-2.48
FLINFranklin FTS20190226ETF39.1423.8423.8423.840.000.00
FLIRFlir Systems20190226A4.524.230.440.363.793.89
FLIYFranklin FTS20190226ETF11.984.794.794.790.000.00
FLJPFranklin FTS20190226ETF14.8812.7712.6212.620.160.16
FLKRFranklin FTS20190226ETF53.0237.3035.8637.301.440.00
FLLFull House R20190226A419.87390.01411.69412.05-21.68-22.04
FLLAFranklin FTS20190226ETF136.8250.3550.3550.350.000.00
FLLVFranklin Lib20190226ETF29.7820.6820.6820.680.000.00
FLMFirst Trust20190226ETF34.6022.8921.5221.521.371.37
FLMBFranklin Lib20190226ETF36.3824.8924.8924.890.000.00
FLMIFranklin Lib20190226ETF48.77
FLMNFalcon Miner20190226A81.6666.4251.6453.6914.7812.73
FLMXFranklin FTS20190226ETF75.4569.5469.5469.540.000.00
FLNFirst Trust20190226ETF69.0049.6349.5849.580.050.05
FLNTFluent, Inc.20190226A36.1437.1117.0818.9220.0318.19
FLOFlowers Food20190226A5.204.270.971.263.293.00
FLOTiShares Floa20190226ETF1.971.161.131.130.030.03
FLOWSPX FLOW, In20190226A19.3310.175.105.085.075.09
FLQDFranklin Lib20190226ETF19.518.978.978.970.000.00
FLQEFranklin Lib20190226ETF19.5114.0210.2816.813.74-2.80
FLQGFranklin Lib20190226ETF46.89
FLQHFranklin Lib20190226ETF19.78
FLQLFranklin Lib20190226ETF8.305.163.603.601.561.56
FLQMFranklin Lib20190226ETF26.2543.6919.3019.3024.3924.39
FLQSFranklin Lib20190226ETF15.737.087.607.08-0.520.00
FLRFluor Corpor20190226A3.993.911.401.542.512.36
FLRNSPDR Bloombe20190226ETF3.292.201.971.970.230.23
FLRTPacific Glob20190226ETF51.3411.24-13.8811.2425.120.00
FLRUFranklin FTS20190226ETF31.9614.5613.6713.670.890.89
FLSFlowserve Co20190226A5.024.491.291.623.212.87
FLSAFranklin FTS20190226ETF63.6633.2833.2833.280.000.00
FLTFleetCor Tec20190226A5.912.150.570.881.571.27
FLTBFidelity Lim20190226ETF15.757.637.637.630.000.00
FLTRVanEck Vecto20190226ETF4.122.412.272.470.13-0.06
FLTWFranklin FTS20190226ETF22.0834.7334.7334.730.000.00
FLWS1-800-FLOWER20190226A19.2811.40-5.22-4.1616.6215.56
FLXNFlexion Ther20190226A25.6515.715.195.5010.5210.22
FLXSFlexsteel In20190226A119.1553.8539.2839.3914.5714.46
FLZAFranklin FTS20190226ETF30.8428.3832.3330.35-3.95-1.97
FMiShares MSCI20190226ETF21.3511.6010.5910.631.020.98
FMAOFarmers & Me20190226A185.7584.9454.0852.5130.8632.43
FMATFidelity MSC20190226ETF6.607.032.462.644.584.41
FMBFirst Trust20190226ETF7.672.846.202.79-3.360.05
FMBHFirst Mid Ba20190226A153.0542.2437.3237.594.934.65
FMBIFirst Midwes20190226A10.645.582.772.782.822.80
FMCFMC Corporat20190226A6.513.261.692.211.571.05
FMCIForum Merger20190226A24.6310.12-5.30-5.3015.4215.42
FMFFirst Trust20190226ETF58.0022.1722.1722.170.000.00
FMHIFirst Trust20190226ETF46.9426.3926.2426.240.150.15
FMKFirst Trust20190226ETF32.5424.6424.6424.640.000.00
FMNBFarmers Nati20190226A49.4625.234.145.6521.0919.58
FNFabrinet20190226A11.105.802.633.143.172.66
FNBF.N.B. Corp20190226A8.8810.145.096.295.053.84
FNCBFNCB Bancorp20190226A107.2745.3118.58-3.1626.7348.47
FNCLFidelity MSC20190226ETF4.245.354.024.341.331.01
FNDFloor & Deco20190226A6.143.821.781.912.031.91
FNDASchwab Funda20190226ETF5.783.193.413.46-0.22-0.27
FNDBSchwab Funda20190226ETF8.884.533.944.090.590.44
FNDCSchwab Funda20190226ETF12.287.216.626.720.590.48
FNDESchwab Funda20190226ETF4.088.851.841.917.016.94
FNDFSchwab Funda20190226ETF4.763.222.812.990.420.23
FNDXSchwab Funda20190226ETF4.672.121.060.991.061.13
FNFFidelity Nat20190226A4.042.771.211.511.561.27
FNGDMicroSectors20190226ETN25.1316.2012.3013.313.902.89
FNGUMicroSectors20190226ETN13.2212.3410.4310.531.911.81
FNHCFedNat Holdi20190226A49.9440.4026.4827.8313.9212.57
FNIFirst Trust20190226ETF18.0611.0910.8510.420.240.66
FNJNFinjan Holdi20190226A82.8585.5831.9731.8853.6153.71
FNKFirst Trust20190226ETF47.9517.8718.5818.58-0.71-0.71
FNKOFunko, Inc.20190226A18.7110.295.104.775.195.52
FNLCFirst Bancor20190226A189.4297.5398.5398.39-1.00-0.87
FNVFranco-Nevad20190226A5.384.471.170.863.303.61
FNWBFirst Northw20190226A91.7380.1035.0538.2045.0541.90
FNXFirst Trust20190226ETF8.735.824.965.070.860.75
FNYFirst Trust20190226ETF36.5215.8215.4915.630.330.19
FOCSFocus Financ20190226A51.4521.486.1210.2015.3511.27
FOEFerro Corpor20190226A13.438.313.063.745.244.56
FOLDAmicus Thera20190226A9.3611.492.102.629.408.88
FONRFonar Corpor20190226A179.5250.7044.7345.015.975.69
FORForestar Gro20190226A54.6820.096.528.7313.9111.71
FORDForward Indu20190226A125.0492.7789.5389.533.243.24
FORKFuling Globa20190226A220.52203.01119.98125.2883.0377.73
FORMFormFactor I20190226A17.5149.07-1.95-4.0951.0253.16
FORRForrester Re20190226A69.3626.4016.3418.0710.068.33
FOSLFossil Group20190226A10.3313.967.107.386.866.59
FOXFox Corporat20190226A1.991.780.730.781.051.00
FOXAFox Corporat20190226A1.993.572.852.500.731.09
FOXFFox Factory20190226A27.0311.055.126.045.935.01
FPAFirst Trust20190226ETF143.2678.6178.6778.67-0.05-0.05
FPACFar Point Ac20190226A21.2114.2514.2514.250.000.00
FPAYFlexShopper,20190226A109.81103.6567.1767.1436.4936.52
FPEFirst Trust20190226ETF5.855.874.694.691.181.18
FPEIFirst Trust20190226ETF14.3011.3310.9911.000.340.33
FPHFive Point H20190226A27.5620.646.483.1414.1717.51
FPIFarmland Par20190226A39.5227.3114.7114.9712.6012.35
FPRXFive Prime T20190226A32.8125.3316.8615.868.479.48
FPXFirst Trust20190226ETF4.944.644.334.230.310.41
FPXEFirst Trust20190226ETF16.2816.0016.0016.000.000.00
FPXIFirst Trust20190226ETF55.3729.5720.0520.059.529.52
FQALFidelity Qua20190226ETF11.333.283.103.230.180.05
FRFirst Indust20190226A4.863.391.361.542.031.84
FRAKVanEck Vecto20190226ETF48.7031.0639.2639.62-8.20-8.56
FRANFrancesca''s20190226A79.4265.5134.1438.5231.3726.99
FRBAFirst Bank20190226A49.4240.4339.2239.301.211.13
FRBKRepublic Fir20190226A35.1618.5311.1512.857.855.68
FRCFirst Republ20190226A4.351.930.320.611.611.32
FRDFriedman Ind20190226A200.97103.2593.0493.1210.2210.13
FRELFidelity MSC20190226ETF5.864.921.200.983.723.93
FRGIFiesta Resta20190226A46.0124.098.1312.4715.9611.62
FRIFirst Trust20190226ETF5.915.724.034.581.691.15
FRLGLarge Cap Gr20190226ETN55.4645.7136.1836.179.539.54
FRMEFirst Mercha20190226A12.745.351.351.654.003.69
FROFrontline Lt20190226A17.0313.294.704.698.588.60
FRPHFRP Holdings20190226A195.17100.4272.1279.2328.3021.19
FRPTFreshpet, In20190226A25.4510.512.843.237.677.28
FRTFederal Real20190226A6.512.770.550.912.221.86
FRTAForterra, In20190226A52.8041.51-1.064.9242.5736.59
FSBFranklin Fin20190226A30.1413.157.506.545.666.61
FSBCFSB Bancorp,20190226A687.41671.68670.60670.601.081.08
FSBWFS Bancorp,20190226A154.0762.9557.0557.055.905.90
FSCTForeScout Te20190226A20.988.059.705.79-1.662.26
FSFGFirst Saving20190226A249.9956.5056.5156.50-0.010.00
FSIFlexible Sol20190226A207.00137.7947.6987.0490.1050.75
FSKFS KKR Capit20190226A15.8312.878.2910.114.582.76
FSLRFirst Solar,20190226A5.615.050.651.204.403.85
FSMFORTUNA Silv20190226A26.2624.3212.1911.5412.1312.78
FSMBFirst Trust20190226ETF5.654.764.154.150.610.61
FSPFranklin Str20190226A23.5720.8710.4411.6010.439.27
FSSFederal Sign20190226A11.885.812.713.203.102.61
FSTAFidelity MSC20190226ETF4.118.555.345.143.213.41
FSTRFoster (Lb)20190226A80.7252.1532.1234.8920.0217.26
FSVFirstService20190226A26.4811.062.263.398.797.67
FSZFirst Trust20190226ETF29.8712.3212.3212.320.000.00
FTAFirst Trust20190226ETF3.533.412.772.740.650.67
FTACFinTech Acqu20190226A125.6540.78-19.59-19.5960.3760.37
FTAGFirst Trust20190226ETF66.8847.1221.8225.1325.3021.99
FTAIFortress Tra20190226A23.8213.297.417.065.886.24
FTCFirst Trust20190226ETF4.294.433.924.250.500.17
FTCHFarfetch Lim20190226A22.3610.858.207.642.653.22
FTCSFirst Trust20190226ETF2.882.501.931.920.560.58
FTDRfrontdoor, i20190226A37.2012.8413.439.88-0.592.96
FTECFidelity MSC20190226ETF2.872.881.481.491.401.39
FTEKFuel Tech, I20190226A185.3777.2477.1977.190.050.05
FTFTFuture FinTe20190226A646.38450.40397.26394.3853.1456.02
FTGCFirst Trust20190226ETF8.886.344.904.881.431.46
FTHIFirst Trust20190226ETF26.1215.8815.4615.410.420.47
FTITechnipFMC p20190226A4.363.481.000.842.482.63
FTKFlotek Indus20190226A32.6825.4313.1413.0412.2912.39
FTLBFirst Trust20190226ETF20.6611.5611.1911.190.370.37
FTLSFirst Trust20190226ETF8.174.304.114.110.190.19
FTNTFortinet, In20190226A5.434.721.221.493.513.23
FTRFrontier Com20190226A40.7729.315.256.2924.0523.01
FTRIFirst Trust20190226ETF87.5665.3956.7156.718.688.68
FTSFortis Inc.20190226A2.962.710.770.921.931.78
FTSDFranklin Lib20190226ETF12.687.587.587.580.000.00
FTSIFTS Internat20190226A40.7821.386.667.6414.7113.74
FTSLFirst Trust20190226ETF2.992.751.621.471.141.29
FTSMFirst Trust20190226ETF1.691.181.171.170.020.01
FTVFortive Corp20190226A4.013.092.232.090.861.00
FTXDFirst Trust20190226ETF26.3122.9725.7722.97-2.800.00
FTXGFirst Trust20190226ETF44.11
FTXHFirst Trust20190226ETF73.92108.42108.42108.420.000.00
FTXLFirst Trust20190226ETF69.6241.7241.4841.300.250.42
FTXNFirst Trust20190226ETF56.0122.9724.2625.11-1.29-2.14
FTXOFirst Trust20190226ETF5.385.651.892.343.763.31
FTXRFirst Trust20190226ETF14.4413.7213.7213.720.000.00
FUDE-TRACS UBS20190226ETN86.4811.4811.4811.480.000.00
FULH.B. Fuller20190226A11.444.521.481.743.042.78
FULTFulton Finan20190226A6.299.981.812.028.188.06
FUMBFirst Trust20190226ETF30.2029.9029.9029.900.000.00
FUNCedar Fair,20190226A23.6616.78-3.730.2820.5016.50
FUNCFirst United20190226A140.6353.3453.0753.070.270.27
FUNDSprott Focus20190226A41.7423.2016.4017.916.805.29
FUSBFirst US Ban20190226A91.82109.3488.7887.6820.5621.67
FUTProShares Ma20190226ETF18.437.9835.2835.28-27.30-27.30
FUTYFidelity MSC20190226ETF4.164.030.892.993.151.05
FUVArcimoto, In20190226A204.47126.3792.84103.3233.5323.05
FVFirst Trust20190226ETF5.946.896.166.390.720.50
FVALFidelity Val20190226ETF10.167.324.384.962.942.36
FVCFirst Trust20190226ETF22.5518.0217.8617.870.160.15
FVCBFVCBankcorp,20190226A52.1430.9129.3629.751.561.16
FVDFirst Trust20190226ETF3.342.501.691.380.811.12
FVEFive Star Se20190226A228.40538.55138.17140.22400.38398.33
FVLFirst TrustV20190226ETF24.078.176.156.152.022.02
FWDBAdvisorShare20190226ETF68.962.412.412.410.000.00
FWONALiberty Medi20190226A24.2411.065.075.055.996.00
FWONKLiberty Medi20190226A12.4610.560.180.1810.3710.38
FWRDForward Air20190226A14.465.391.682.413.712.98
FXDFirst Trust20190226ETF6.846.826.196.630.620.19
FXGFirst Trust20190226ETF4.805.012.513.522.511.49
FXHFirst Trust20190226ETF5.413.331.872.591.460.74
FXIiShares Chin20190226ETF2.245.784.905.000.890.78
FXLFirst Trust20190226ETF2.221.560.210.471.361.10
FXNFirst Trust20190226ETF8.615.942.142.513.803.42
FXOFirst Trust20190226ETF4.213.042.171.890.871.15
FXPProShares Ul20190226ETF3.611.930.070.351.861.58
FXRFirst Trust20190226ETF4.583.770.360.743.403.03
FXUFirst Trust20190226ETF4.313.994.263.32-0.260.68
FXZFirst Trust20190226ETF7.0621.792.002.7619.7919.03
FYCFirst Trust20190226ETF13.9516.0212.3514.113.671.91
FYLDCambria Fore20190226ETF33.3330.8529.8130.851.040.00
FYTFirst Trust20190226ETF48.6930.4434.1930.32-3.760.12
FYXFirst Trust20190226ETF8.744.994.434.690.560.29
GGENPACT LIMI20190226A4.362.361.231.231.131.13
GAACambria Glob20190226ETF18.157.565.074.992.492.57
GABCGerman Ameri20190226A24.1514.0610.7211.053.343.05
GAIAGaia, Inc. C20190226A47.6323.94-7.48-2.4731.4226.41
GAINGladstone In20190226A16.988.744.984.833.763.91
GALSPDR SSgA Gl20190226ETF33.1526.7625.9325.930.830.83
GALTGalectin The20190226A51.0241.0914.3621.6326.7319.46
GAMRETFMG Video20190226ETF21.3629.1020.3120.488.798.62
GARSGarrison Cap20190226A53.8433.4525.3325.558.127.90
GASSStealthGas,20190226A81.6046.3339.4939.946.846.39
GATXGATX Corpora20190226A16.375.522.232.183.293.34
GAZiPath Series20190226ETN424.19290.96290.96290.960.000.00
GBCIGlacier Banc20190226A13.405.141.842.703.302.44
GBDCGolub Capita20190226A10.6110.270.322.989.967.29
GBFiShares Gove20190226ETF19.477.927.927.920.000.00
GBILGoldman Sach20190226ETF1.250.740.730.720.010.02
GBLGAMCO Invest20190226A163.8474.8366.0570.338.784.50
GBLIGlobal Indem20190226A421.02119.4759.6371.5559.8447.92
GBRNew Concept20190226A134.1193.1474.7678.1118.3715.03
GBTGlobal Blood20190226A27.1615.407.107.788.307.62
GBXThe Greenbri20190226A18.678.944.216.114.732.83
GCAPGain Capital20190226A29.5624.3514.5713.419.7910.94
GCBCGreene Count20190226A501.17215.22215.22215.220.000.00
GCEClaymore/Rob20190226ETN1536.30
GCIGannett Co.,20190226A9.659.031.611.787.427.25
GCOGenesco Inc.20190226A18.178.482.811.865.676.62
GCOWPacer Global20190226ETF59.9027.3127.3127.310.000.00
GCPGCP Applied20190226A12.445.403.634.081.771.31
GDGeneral Dyna20190226A4.452.520.891.091.631.43
GDDYGoDaddy Inc20190226A3.363.533.273.340.260.19
GDENGolden Enter20190226A40.7126.1011.6114.0014.4912.10
GDMAGadsden Dyna20190226ETF17.085.175.175.170.000.00
GDOTGreen Dot Co20190226A9.405.072.773.062.302.01
GDPGoodrich Pet20190226A183.57157.80157.31157.190.490.60
GDVDPrincipal Ac20190226ETF16.78186.36186.36186.360.000.00
GDXVanEck Vecto20190226ETF4.433.600.571.083.032.52
GDXJVanEck Vecto20190226ETF3.013.421.250.752.162.29
GEGeneral Elec20190226A9.418.214.195.064.033.15
GECGreat Elm Ca20190226A207.90120.0986.2786.7633.8233.34
GECCGreat Elm Ca20190226A19.9622.5313.0912.589.439.95
GEFGreif, Inc.20190226A18.027.813.194.444.623.37
GEFBGreif, Inc.20190226A123.1266.0965.0165.051.081.04
GELGenesis Ener20190226A11.706.883.583.993.312.90
GEMGoldman Sach20190226ETF16.039.448.758.810.690.63
GENGenesis Heal20190226A77.16100.3257.7474.4142.5825.91
GENCGencor Indus20190226A290.48115.9592.6082.3723.3533.58
GENYPrincipal Mi20190226ETF36.6618.508.027.7310.4810.77
GEOThe GEO Grou20190226A13.856.152.853.153.313.00
GEOSGeospace Tec20190226A59.3528.165.426.7122.7421.45
GERNGeron Corp20190226A64.3268.5331.2632.6637.2635.86
GESGuess?, Inc.20190226A11.2510.896.596.064.304.86
GEVOGevo, Inc.20190226A92.9647.2135.6036.1311.6211.08
GFEDGuaranty Fed20190226A661.48379.46372.63372.636.836.83
GFFGriffon Corp20190226A19.2812.005.175.576.836.43
GFNGeneral Fina20190226A116.0843.2219.2520.7923.9722.43
GGGGraco Inc20190226A6.313.041.271.501.771.54
GHGuardant Hea20190226A37.0516.606.973.739.6212.87
GHCGRAHAM HOLDI20190226A41.6219.5111.6612.787.706.64
GHLGreenhill &20190226A16.999.654.814.974.844.68
GHMGraham Corpo20190226A222.05104.7677.2685.1327.5019.63
GHYBGoldman Sach20190226ETF16.6314.1511.7511.752.402.40
GHYGiShares US &20190226ETF14.9511.0410.1510.270.890.77
GIBCGI Inc.20190226A4.633.50-0.132.553.630.95
GIFIGulf Island20190226A141.7255.1342.7141.7212.4113.41
GIGBGoldman Sach20190226ETF14.9911.2411.2311.240.010.00
GIGMGigaMedia Lt20190226A215.81135.61133.21133.212.402.40
GIISPDR S&P Glo20190226ETF14.4010.9410.7310.690.210.25
GIIIG-Iii Appare20190226A18.0913.523.258.1110.275.42
GILGildan Activ20190226A3.633.142.291.680.851.46
GILDGilead Scien20190226A1.742.170.310.611.851.56
GILTGilat Satell20190226A48.8751.6148.0648.063.543.54
GISGeneral Mill20190226A2.542.140.550.871.581.27
GKOSGlaukos Corp20190226A23.879.921.913.378.016.55
GLADGladstone Ca20190226A27.0521.536.628.4414.9113.09
GLBSGlobus Marit20190226A160.15113.15102.5297.6310.6315.52
GLBYWisdomTree Y20190226ETF53.98
GLBZGlen Burnie20190226A217.59370.22412.06419.82-41.85-49.60
GLDDGreat Lakes20190226A22.4215.618.819.116.816.51
GLDICredit Suiss20190226ETF20.4318.143.883.8814.2614.26
GLGTD Holdings,20190226A219.83198.24169.13173.8729.1124.36
GLIBAGCI Liberty,20190226A12.395.641.942.293.703.35
GLMDGalmed Pharm20190226A75.9540.9225.5225.8915.4015.03
GLNGGolar LNG Lt20190226A11.2727.2517.3720.589.886.82
GLOBGLOBANT S.A.20190226A22.7115.007.999.427.015.57
GLOGGASLOG LTD20190226A15.038.85-0.86-0.299.719.14
GLOPGASLOG PARTN20190226A21.1816.5114.7512.271.764.23
GLPGlobal Partn20190226A34.4312.26-7.40-6.9619.6719.22
GLPIGaming and L20190226A5.453.421.381.772.041.65
GLREGreenlight C20190226A22.5638.608.518.4630.0930.14
GLTGlatfelter20190226A21.9512.356.897.585.464.77
GLUUGlu Mobile I20190226A11.9511.122.754.768.376.37
GLWCorning Inco20190226A2.902.761.160.851.601.91
GLYCGlycoMimetic20190226A33.5514.172.304.6711.879.50
GMGeneral Moto20190226A2.522.21-0.240.522.451.68
GMDAGamida Cell20190226A211.3758.1759.8753.58-1.704.59
GMEGameStop Cor20190226A8.846.193.053.123.133.07
GMEDGLOBUS MEDIC20190226A10.496.582.583.124.003.45
GMFSPDR S&P Eme20190226ETF23.2017.5416.6016.370.941.17
GMLPGolar LNG Pa20190226A19.5514.356.627.547.736.81
GMOGeneral Moly20190226A199.66244.40168.58235.0375.819.37
GMOMCambria Glob20190226ETF21.7023.1722.5122.510.660.66
GMREGlobal Medic20190226A26.4016.167.158.719.017.42
GMSGMS Inc.20190226A17.077.262.924.074.343.19
GNCGNC Holdings20190226A32.7325.2210.789.5314.4115.61
GNCAGenocea Bios20190226A121.51130.5778.7388.2951.8442.29
GNEGENIE ENERGY20190226A36.2519.717.765.3411.9514.38
GNKGENCO SHIPPI20190226A29.9018.13-2.107.7120.2310.42
GNLGlobal Net L20190226A7.214.541.811.972.732.57
GNMAiShares GNMA20190226ETF16.869.2412.1312.13-2.90-2.90
GNMKGenMark Diag20190226A18.8512.84-5.78-4.5118.6217.35
GNPXGenprex, Inc20190226A206.69139.24100.52119.3038.7119.94
GNRSPDR S&P Glo20190226ETF10.544.455.175.06-0.72-0.62
GNRCGENERAC HOLD20190226A11.813.71-1.63-1.215.354.94
GNTXGentex Corp20190226A5.168.300.240.608.067.70
GNTYGuaranty Ban20190226A99.7551.4838.0842.9513.408.53
GNUSGenius Brand20190226A132.5262.1848.4048.4013.7813.78
GNWGenworth Fin20190226A25.2319.6410.3612.959.256.66
GOATVanEck Vecto20190226ETF13.6022.6716.3522.676.310.00
GOAUUS Global GO20190226ETF52.7149.2543.9447.925.311.33
GOEXGlobal X Gol20190226ETF75.7022.6919.3819.383.313.31
GOGLGolden Ocean20190226A25.1514.7512.4412.392.312.36
GOGOGogo Inc.20190226A25.2919.334.194.9415.1314.38
GOLDBarrick Gold20190226A8.015.782.482.473.303.30
GOLFAcushnet Hol20190226A18.808.502.003.566.625.02
GOODGladstone Co20190226A19.7112.046.688.035.354.00
GOOGAlphabet Inc20190226A4.943.592.022.361.561.23
GOOGLAlphabet Inc20190226A4.552.260.710.771.551.49
GOOSCanada Goose20190226A5.633.191.151.342.041.85
GOROGold Resourc20190226A21.9723.7113.3715.4210.348.29
GOSSGossamer Bio20190226A102.2644.7822.3629.6022.4215.18
GOVTiShares U.S.20190226ETF4.024.644.394.470.240.17
GPAQGordon Point20190226A43.0519.6919.6919.690.000.00
GPCGenuine Part20190226A4.533.263.143.620.11-0.37
GPIGroup 1 Auto20190226A24.6211.044.735.786.315.27
GPKGraphic Pack20190226A8.125.691.181.584.514.11
GPLGreat Panthe20190226A49.0554.0223.4123.1530.6030.87
GPMTGranite Poin20190226A5.634.501.541.642.962.85
GPNGlobal Payme20190226A4.732.370.920.951.461.42
GPORGulfport Ene20190226A13.0811.514.574.066.947.45
GPREGreen Plains20190226A10.2211.970.041.0811.9310.89
GPRKGEOPARK LIMI20190226A20.5727.7222.3323.215.394.51
GPROGoPro, Inc.20190226A15.7713.905.676.048.237.86
GPSThe Gap, Inc20190226A4.364.101.551.922.552.18
GPXGP Strategie20190226A52.4823.18-4.7411.4827.9211.69
GQREFlexShares G20190226ETF8.987.867.537.530.330.33
GRAW.R. Grace &20190226A8.413.33-0.080.153.413.19
GRBKGreen Brick20190226A102.8527.4712.8914.1814.5813.29
GRCThe Gorman-R20190226A48.1341.4416.3621.7725.0819.67
GREKGlobal X MSC20190226ETF15.4931.3026.7629.664.561.65
GRESIQ ARB Globa20190226ETF15.129.756.496.953.262.80
GRIDFirst Trust20190226ETF19.4629.6729.6729.670.000.00
GRIFGriffin Indu20190226A419.00147.86145.55147.862.310.00
GRINGrindrod Shi20190226A197.25137.15133.16133.163.983.98
GRMNGarmin Ltd20190226A3.544.710.700.894.013.82
GRNBVanEck Vecto20190226ETF40.1026.8225.3525.351.471.47
GRNQGreenpro Cap20190226A1917.81805.48805.48805.480.000.00
GROWUS Global In20190226A249.34139.92125.89123.1314.0416.79
GRPNGroupon, Inc20190226A30.1726.4912.4113.2114.0813.27
GRTSGritstone On20190226A175.5158.8939.5647.7819.3211.11
GRUAB Svensk Ek20190226ETN85.0842.2542.2542.250.000.00
GRUBGRUBHUB INC.20190226A7.672.95-0.041.572.991.38
GSGoldman Sach20190226A3.021.950.360.371.601.58
GSATGlobalstar,20190226A43.5939.6935.7536.243.943.48
GSBGlobalSCAPE,20190226A85.0034.61-21.3917.0656.0117.56
GSBCGreat Southe20190226A115.5927.8916.5717.1011.3210.78
GSCGS Connect S20190226ETN188.41167.87167.87167.870.000.00
GSEUGoldman Sach20190226ETF29.6531.8251.9231.82-20.100.00
GSEWGoldman Sach20190226ETF9.9810.6611.3611.39-0.69-0.73
GSHDGoosehead In20190226A124.2554.5629.0031.5625.5623.01
GSIEGoldman Sach20190226ETF11.719.708.9410.230.76-0.53
GSITGSI Technolo20190226A47.0672.9617.2417.1655.7255.80
GSJYGoldman Sach20190226ETF19.2917.0214.7214.732.292.29
GSKYGreenSky, In20190226A11.4413.376.217.037.176.34
GSLGlobal Ship20190226A402.99283.95280.09280.343.863.61
GSLCGoldman Sach20190226ETF3.573.450.660.522.802.93
GSMFerroglobe P20190226A38.6436.218.0918.2828.0717.95
GSPBarclays Ban20190226ETN12.507.227.597.59-0.37-0.37
GSSGolden Star20190226A37.7928.4815.1615.3613.3213.12
GSSCGS ActiveBet20190226ETF12.8015.8614.3714.351.491.51
GSUMGridsum Hold20190226A84.7269.7131.6925.7338.0243.98
GSVGold Standar20190226A89.3674.1150.7643.7123.3530.40
GSYInvesco Ultr20190226ETF1.991.201.201.200.000.00
GTGoodyear Tir20190226A5.255.26-0.77-0.176.045.44
GTEGran Tierra20190226A44.3738.8820.8621.1918.0317.69
GTESGates Indust20190226A20.4313.97-1.26-4.8715.2318.84
GTHXG1 Therapeut20190226A49.0228.3310.3010.6818.0317.65
GTIMGood Times R20190226A275.93228.97213.53217.6015.4411.38
GTIPGoldman Sach20190226ETF6.724.934.944.93-0.010.00
GTLSChart Indust20190226A18.5711.324.995.826.335.51
GTNGray Televis20190226A8.427.123.613.803.513.32
GTNAGray Televis20190226A236.47117.27-86.57-86.57203.84203.84
GTOInvesco Tota20190226ETF34.2824.9825.4925.49-0.51-0.51
GTSTriple-S Man20190226A30.3813.703.334.3110.379.39
GTTGTT Communic20190226A33.4419.273.614.5915.6514.67
GTXGarrett Moti20190226A16.8314.524.985.519.549.01
GTYGetty Realty20190226A36.5514.914.284.4710.6310.44
GTYHGTY Technolo20190226A161.1993.0059.0172.3833.9920.62
GUDBSage ESG Int20190226ETF37.1237.3937.3937.390.000.00
GULFWisdomTree20190226ETF54.3171.2370.1270.071.111.16
GUNRFlexShares G20190226ETF3.372.802.082.120.720.67
GUREGulf Resourc20190226A303.23177.2746.2546.25131.02131.02
GURUGlobal X Gur20190226ETF19.2813.367.869.975.503.39
GUSHDirexion Dai20190226ETF10.629.192.634.286.554.91
GVGoldfield Co20190226A104.1370.3865.0865.115.305.27
GVAGranite Cons20190226A17.697.043.383.003.664.04
GVALCambria Glob20190226ETF21.8635.1633.3733.331.791.82
GVIiShares Inte20190226ETF3.752.141.972.080.170.05
GVIPGoldman Sach20190226ETF27.4231.5826.9121.714.679.87
GVPGSE Systems,20190226A97.8773.9434.7829.1639.1644.78
GWBGreat Wester20190226A9.244.26-0.130.054.394.21
GWGHGWG Holdings20190226A708.58258.83245.24246.0313.5912.80
GWREGUIDEWIRE SO20190226A9.022.491.281.591.210.90
GWRSGlobal Water20190226A203.97136.88129.24130.687.646.20
GWWW.W. Grainge20190226A9.744.052.202.141.811.86
GWXSPDR S&P Int20190226ETF9.935.925.955.47-0.030.45
GXCSPDR S&P Chi20190226ETF7.955.634.945.200.690.43
GXFGlobal X FTS20190226ETF89.6024.4724.4724.470.000.00
GXGGlobal X MSC20190226ETF25.6616.5411.169.785.376.76
GYLDArrow Dow Jo20190226ETF209.57232.05223.21223.218.858.85
GYROGyrodyne, LL20190226A165.08133.61134.41134.41-0.80-0.80
HHyatt Hotels20190226A6.804.051.241.662.812.40
HAHawaiian Hol20190226A9.736.463.233.463.233.01
HACKETFMG Prime20190226ETF9.565.677.808.33-2.13-2.66
HAEHaemonetics20190226A13.575.211.872.163.353.06
HAFCHanmi Financ20190226A16.9126.464.144.5122.3221.95
HAINHain Celesti20190226A6.8116.233.549.7312.706.57
HALHalliburton20190226A3.203.320.200.693.122.63
HALLHallmark Fin20190226A119.9959.9158.7659.171.150.74
HALOHalozyme The20190226A9.237.841.081.886.755.96
HAPVanEck Vecto20190226ETF20.1618.9720.7319.00-1.76-0.03
HARPHarpoon Ther20190226A194.7690.7053.0054.0537.7136.65
HASHasbro, Inc.20190226A5.997.231.741.925.485.30
HASIHANNON ARMST20190226A10.147.013.033.633.983.38
HAUZXtrackers In20190226ETF150.7772.2169.3069.302.912.91
HAWXiShares Curr20190226ETF15.5310.6410.6410.640.000.00
HAYNHaynes Inter20190226A68.6424.7510.1011.3814.6513.38
HBANHuntington B20190226A7.027.712.002.695.715.03
HBBHamilton Bea20190226A112.1349.7839.9740.139.819.65
HBCPHome Bancorp20190226A119.5257.2753.6850.263.597.01
HBIHanesbrands,20190226A5.414.742.382.062.352.67
HBIOHarvard Bios20190226A82.0731.31-21.9412.4353.2518.88
HBMHudbay Miner20190226A14.7313.561.742.3111.8111.24
HBMDHoward Banco20190226A207.45109.8589.8789.6719.9820.18
HBNCHorizon Banc20190226A39.1013.263.143.0810.1210.18
HBPHuttig Build20190226A199.23154.1378.5689.3375.5764.80
HCAHCA Healthca20190226A4.453.611.701.991.911.61
HCAPHarvest Capi20190226A72.8577.3726.0826.2651.2951.11
HCCWarrior Met20190226A9.695.010.450.824.564.19
HCCHHL Acquisiti20190226A105.29100.76100.76100.760.000.00
HCCIHeritage-Cry20190226A38.7824.588.249.4316.3415.14
HCFTHunt Compani20190226A34.9447.2914.0814.0833.2133.21
HCHCHC2 Holdings20190226A40.0028.1417.4919.1310.659.01
HCIHCI Group, I20190226A46.0723.1113.2813.549.849.57
HCKTHackett Grou20190226A25.9516.055.607.0810.458.98
HCSGHealthcare S20190226A11.8811.752.473.339.308.43
HDHome Depot,20190226A2.652.120.480.741.641.38
HDAWXtrackers MS20190226ETF51.8030.0830.0830.080.000.00
HDEFXtrackers MS20190226ETF22.3914.1914.1914.190.000.00
HDGProShares He20190226ETF44.2332.1032.1032.100.000.00
HDGEAdvisorShare20190226ETF24.4423.0923.6122.91-0.520.18
HDMVFirst Trust20190226ETF41.6523.3023.0122.800.280.50
HDSHD Supply Ho20190226A5.2710.953.063.507.897.45
HDSNHudson Techn20190226A133.8488.1949.5049.9938.6938.20
HDViShares Core20190226ETF1.191.18-0.36-0.271.541.45
HEHawaiian Ele20190226A6.112.720.660.862.071.86
HEARTurtle Beach20190226A27.4817.797.298.5310.499.26
HEBTHebron Techn20190226A1379.711290.721290.721290.720.000.00
HECOStrategy Sha20190226ETF27.7415.7415.6215.740.120.00
HEDJWisdomTree E20190226ETF1.631.690.800.880.890.81
HEEMiShares Curr20190226ETF20.7911.319.7511.011.570.30
HEESH&E Equipmen20190226A26.089.33-3.26-2.2112.5911.54
HEFAiShares Curr20190226ETF3.512.611.902.050.710.56
HEIHEICO Corpor20190226A11.115.742.853.242.892.50
HEIAHEICO CORP C20190226A21.277.576.396.131.181.44
HELEHelen Of Tro20190226A19.007.702.342.755.364.95
HEPHolly Energy20190226A21.398.864.525.324.343.54
HESHess Corpora20190226A3.872.070.100.311.961.76
HESMHess Midstre20190226A32.5319.519.7810.699.738.82
HEWCiShares Curr20190226ETF28.219.389.389.380.000.00
HEWGiShares Curr20190226ETF4.052.250.790.531.461.72
HEWIiShares Curr20190226ETF27.899.479.479.470.000.00
HEWJiShares Curr20190226ETF3.257.807.557.660.280.18
HEWLiShares Curr20190226ETF7.549.019.019.010.000.00
HEWPiShares Curr20190226ETF45.0519.3119.3119.310.000.00
HEWUiShares Curr20190226ETF20.2018.2118.2218.21-0.010.00
HEWWiShares Curr20190226ETF98.11100.2186.0186.0114.2014.20
HEWYiShares Curr20190226ETF108.3113.5013.5013.500.000.00
HEXOHEXO Corp.20190226A19.5418.2411.2812.316.965.94
HEZUiShares Curr20190226ETF3.482.832.022.330.830.51
HFBLHome Federal20190226A412.17168.1271.61160.1696.507.96
HFCHOLLYFRONTIE20190226A4.473.601.491.522.112.08
HFFGHF Foods Gro20190226A97.7363.5035.5336.0627.9727.44
HFWAHeritage Fin20190226A21.9012.9410.349.882.603.06
HFXEIQ 50 Percen20190226ETF40.63
HFXIIQ 50 Percen20190226ETF28.3613.5311.9912.491.531.03
HFXJIQ 50 Percen20190226ETF55.1845.7442.6042.603.153.15
HGSHChina HGS Re20190226A733.39373.26242.75242.75130.51130.51
HGVHilton Grand20190226A9.324.251.881.972.372.28
HHCThe Howard H20190226A15.666.152.713.493.442.66
HHSHarte-Hanks,20190226A284.96123.67109.91105.6213.7618.06
HIHillenbrand,20190226A12.254.492.512.031.992.46
HIBBHibbett Spor20190226A16.7115.091.512.0913.5712.99
HIFSHingham Inst20190226A0.0024.37
HIGThe Hartford20190226A2.312.080.410.651.671.43
HIHOHighway Hold20190226A397.61208.17190.57192.8917.6115.28
HIIHuntington I20190226A9.044.232.232.361.991.86
HILHill Interna20190226A76.4551.6246.6248.965.002.66
HIPSGraniteShare20190226ETF18.7919.3019.3419.34-0.04-0.04
HIWHighwoods Pr20190226A8.643.711.211.142.502.57
HJLIHancock Jaff20190226A511.30415.62360.19374.7355.4340.88
HJPXiShares Curr20190226ETF33.9635.8539.3839.40-3.53-3.56
HLHecla Mining20190226A38.5429.7818.6118.7111.1711.07
HLFHerbalife Nu20190226A5.622.641.611.451.031.18
HLIHoulihan Lok20190226A21.067.283.524.003.763.28
HLITHarmonic Inc20190226A22.7625.109.988.7015.2416.48
HLNEHamilton Lan20190226A31.3012.153.174.498.987.66
HLTHilton World20190226A2.982.810.770.912.031.89
HLXHelix Energy20190226A13.6510.434.724.955.715.45
HMGHMG / Courtl20190226A862.61555.49555.49555.490.000.00
HMHCHoughton Mif20190226A17.1310.946.249.384.701.57
HMLPHOEGH LNG PA20190226A27.5814.763.634.5411.1310.22
HMNHorace Mann20190226A17.274.291.212.803.091.50
HMNFHMN Financia20190226A564.16441.71441.71441.710.000.00
HMOPHartford Mun20190226ETF24.520.800.800.800.000.00
HMSTHomeStreet,20190226A23.3614.344.745.459.608.89
HMSYHMS Holdings20190226A10.475.673.953.271.722.40
HMTVHemisphere M20190226A93.7726.2627.8627.84-1.60-1.58
HNDLStrategy Sha20190226ETF29.1334.8033.5533.551.251.25
HNGRHanger Inc.20190226A32.8420.745.908.7714.8411.97
HNIHNI Corporat20190226A29.5714.828.6510.266.174.56
HNNAHennessy Adv20190226A158.31309.20292.82297.4116.3711.78
HNRGHallador Ene20190226A56.6830.7819.9722.5310.818.25
HOFTHooker Furni20190226A66.3424.4111.3214.6813.099.73
HOGHarley-David20190226A4.152.710.991.131.721.58
HOLDAdvisorShare20190226ETF5.192.632.632.630.000.00
HOLIHollsys Auto20190226A17.3234.715.556.8829.1627.84
HOLXHologic Inc20190226A3.526.27-0.300.386.585.90
HOMBHome BancSha20190226A7.4514.492.072.1212.4212.38
HOMEAt Home Grou20190226A14.196.293.934.422.361.87
HONHoneywell In20190226A1.671.220.540.720.680.50
HONEHarborOne Ba20190226A33.7220.309.2511.0711.059.23
HOPEHope Bancorp20190226A7.7417.240.250.6417.0016.63
HOTHHoth Therape20190226A605.35345.14289.88282.8455.2762.30
HOVHovnanian En20190226A56.7750.0626.1646.9923.903.07
HPHelmerich &20190226A5.772.870.230.352.642.52
HPEHewlett Pack20190226A6.005.062.082.002.973.05
HPPHudson Pacif20190226A6.942.590.871.101.711.49
HPQHP Inc.20190226A4.253.081.481.351.591.71
HPRHighPoint Re20190226A37.4523.4411.6812.1011.7411.30
HQYHealthEquity20190226A14.339.104.685.744.423.36
HRHealthcare R20190226A5.903.39-0.26-0.323.653.72
HRBH&R Block, I20190226A4.563.981.461.762.532.23
HRCHILL-ROM HOL20190226A7.823.531.421.442.122.09
HRIHerc Holding20190226A32.7214.035.467.508.576.53
HRLHormel Foods20190226A2.582.800.270.592.532.21
HROWHarrow Healt20190226A65.8949.0935.0334.1314.0614.97
HRTGHERITAGE INS20190226A24.5212.714.465.128.267.59
HRTXHeron Therap20190226A15.687.841.933.035.904.81
HRZNHorizon Tech20190226A27.2626.8116.8416.269.9710.55
HSCHarsco Corpo20190226A12.946.364.084.232.282.13
HSCZiShares Curr20190226ETF17.019.119.119.110.000.00
HSDTHelius Medic20190226A100.32101.3145.7447.2155.5754.10
HSICHenry Schein20190226A5.153.941.201.082.732.85
HSIIHeidrick & S20190226A62.7245.7218.6826.2527.0419.48
HSKAHeska Corp20190226A62.3437.6423.0730.5114.577.12
HSONHudson Globa20190226A269.77321.49247.96247.7373.5373.76
HSPXGlobal X S&P20190226ETF26.0719.1417.0817.022.062.12
HSRTHartford Sho20190226ETF59.58
HSTHost Hotels20190226A5.034.490.841.033.653.47
HSTMHealthStream20190226A22.7816.475.893.6010.5812.86
HSYThe Hershey20190226A3.431.671.291.370.380.31
HTHersha Hospi20190226A25.4815.677.509.148.196.56
HTAHEALTHCARE T20190226A3.733.871.191.442.682.43
HTBIHomeTrust Ba20190226A35.5715.008.068.806.946.21
HTBKHeritage Com20190226A15.2414.913.283.9311.6310.98
HTBXHeat Biologi20190226A69.5764.4736.7748.1027.7016.38
HTGCHercules Cap20190226A7.926.654.474.652.192.02
HTGMHTG Molecula20190226A69.0965.6732.7834.2832.8931.39
HTHHILLTOP HOLD20190226A11.396.112.873.333.242.78
HTLDHeartland Ex20190226A8.854.62-0.560.435.174.19
HTLFHeartland Fi20190226A26.807.873.814.294.073.58
HTRBHartford Tot20190226ETF25.0317.8817.8317.890.05-0.02
HTUSHull Tactica20190226ETF28.9022.9322.9322.930.000.00
HTZHertz Global20190226A17.0611.876.467.215.414.66
HUBBHubbell Inco20190226A15.225.422.542.772.882.65
HUBGHUB Group In20190226A17.636.311.852.284.464.03
HUBSHUBSPOT, INC20190226A14.096.491.832.334.664.17
HUDHudson Ltd.20190226A30.1111.486.386.455.105.03
HUMHumana Inc.20190226A5.222.861.151.511.711.34
HUNHuntsman Cor20190226A4.613.161.511.691.651.47
HURCHurco Cos In20190226A63.6438.7815.9719.0722.8119.71
HURNHuron Consul20190226A38.6420.159.9011.9610.258.19
HUSAHouston Amer20190226A107.28116.10116.12116.12-0.02-0.02
HUSEStrategy Sha20190226ETF19.6717.0715.2416.181.830.89
HUSVFirst Trust20190226ETF8.735.325.095.090.230.23
HVBCHV Bancorp,20190226A215.51178.47176.63176.631.841.84
HVTHaverty Furn20190226A29.4511.776.207.675.584.11
HVTAHaverty Furn20190226A201.8425.59370.47370.47-344.88-344.88
HWBKHawthorn Ban20190226A281.6159.6525.2830.6634.3828.99
HWCHancock Whit20190226A13.626.921.85-0.285.077.21
HWCCHouston Wire20190226A157.19159.55130.06140.5229.4919.03
HWKNHawkins Inc20190226A129.7049.198.5810.1540.6139.04
HXLHexcel Corpo20190226A9.034.822.061.882.762.94
HYHYSTER-YALE20190226A66.6133.9324.4627.209.486.73
HYACHaymaker Acq20190226A35.1420.1220.7920.76-0.67-0.65
HYDVanEck Vecto20190226ETF2.092.162.012.090.150.08
HYDBiShares Edge20190226ETF11.7212.0812.4812.48-0.41-0.41
HYDWXtrackers Lo20190226ETF11.87
HYEMVanEck Vecto20190226ETF22.2714.2311.0411.263.192.97
HYGiShares iBox20190226ETF1.172.111.701.870.410.25
HYGHiShares Inte20190226ETF6.321.761.751.750.010.01
HYGVFlexShares H20190226ETF11.904.274.084.080.200.19
HYHGProShares Hi20190226ETF18.2018.0916.4017.711.690.38
HYIHXtrackers Hi20190226ETF170.1577.9777.9777.970.000.00
HYLBXtrackers US20190226ETF2.113.363.273.280.090.09
HYLDHigh Yield E20190226ETF21.798.108.218.25-0.11-0.15
HYLSFirst Trust20190226ETF8.394.724.744.58-0.020.14
HYLVIQ S&P High20190226ETF18.1316.7616.7616.760.000.00
HYMBSPDR Nuveen20190226ETF7.4510.885.365.385.525.50
HYNDWisdomTree T20190226ETF149.5724.4624.4624.460.000.00
HYREHyreCar Inc.20190226A75.5947.1519.4825.0027.6722.15
HYSPIMCO 0-5 Ye20190226ETF2.945.172.372.342.802.83
HYUPXtrackers Hi20190226ETF13.9912.4914.5714.57-2.08-2.08
HYXEiShares iBox20190226ETF14.5211.8611.8611.860.000.00
HYXUiShares Glob20190226ETF17.6613.0612.3712.370.690.69
HYZDWisdomTree T20190226ETF17.0311.9611.3411.290.620.67
HZNHorizon Glob20190226A69.9148.9815.0216.2233.9532.75
HZNPHorizon Ther20190226A9.3920.79-16.965.8737.7514.93
HZOMarineMax, I20190226A15.0032.439.249.5423.1922.89
IINTELSAT S.20190226A9.749.855.235.814.634.05
IACIAC/InterAct20190226A13.155.881.642.294.243.59
IAGIAMGold Corp20190226A28.6323.068.229.5814.8113.40
IAGGiShares Core20190226ETF2.732.432.282.200.150.23
IAIiShares U.S.20190226ETF6.034.032.452.041.581.99
IAKiShares U.S.20190226ETF9.6715.475.425.6010.069.87
IARTIntegra Life20190226A13.684.831.121.863.712.97
IATiShares U.S.20190226ETF3.372.89-0.120.163.012.74
IAUFiShares Gold20190226ETF3.230.00
IBBiShares Nasd20190226ETF2.782.500.880.931.621.57
IBCEiShares iBon20190226ETF30.0628.7632.5132.32-3.74-3.55
IBCPIndependent20190226A15.677.301.551.835.755.47
IBDInspire Corp20190226ETF72.5348.8648.6848.680.170.17
IBDDiShares iBon20190226ETF29.0329.2129.2429.20-0.040.01
IBDLiShares iBon20190226ETF4.7938.3138.3038.310.000.00
IBDMiShares iBon20190226ETF5.052.701.872.570.830.12
IBDNiShares iBon20190226ETF6.849.32-7.18-7.1016.4916.41
IBDOiShares iBon20190226ETF9.456.926.226.340.710.59
IBDPiShares iBon20190226ETF9.455.114.464.530.640.58
IBDQiShares iBon20190226ETF11.6616.9516.9016.920.040.03
IBDRiShares iBon20190226ETF20.8720.8214.8814.885.945.94
IBDSiShares iBon20190226ETF20.9916.9819.9919.99-3.02-3.02
IBDTiShares iBon20190226ETF33.3315.3215.2115.230.110.09
IBIOiBio, Inc.20190226A202.87162.38130.97129.7931.4132.59
IBKCIBERIABANK C20190226A11.944.570.751.053.823.52
IBKRInteractive20190226A12.446.461.161.855.294.61
IBMInternationa20190226A1.632.191.171.231.010.96
IBMIiShares iBon20190226ETF11.7910.5610.5610.560.000.00
IBMJiShares iBon20190226ETF15.6711.5311.5311.530.000.00
IBMKiShares iBon20190226ETF16.013.343.343.340.000.00
IBMLiShares iBon20190226ETF12.8913.3513.7113.71-0.35-0.36
IBMMiShares iBon20190226ETF9.7211.4011.4011.400.000.00
IBMNiShares iBon20190226ETF15.825.555.555.550.000.00
IBNDSPDR Bloombe20190226ETF41.7321.3420.0420.041.301.30
IBOCInternationa20190226A16.505.751.171.114.584.63
IBPINSTALLED BU20190226A26.2411.832.414.499.417.33
IBTXIndependent20190226A18.947.332.882.694.454.64
IBUYAmplify Onli20190226ETF11.797.486.577.210.910.27
ICADIcad Inc20190226A91.7763.4354.4634.508.9728.93
ICBKCounty Banco20190226A205.5526.5722.8523.153.733.42
ICCCImmucell Cor20190226A293.21270.23268.08270.232.150.00
ICCHICC Holdings20190226A430.18123.83164.24157.86-40.41-34.03
ICDIndependence20190226A55.1732.0112.5715.4019.4416.61
ICEIntercontine20190226A2.055.695.395.470.300.23
ICFiShares Cohe20190226ETF3.807.873.983.563.894.31
ICFIICF Internat20190226A33.0614.966.828.838.146.13
ICHRIchor Holdin20190226A21.1628.872.703.8626.1725.01
ICLIsrael Chemi20190226A21.2115.896.576.839.329.06
ICLNiShares Glob20190226ETF11.699.807.227.492.572.30
ICLRIcon Plc20190226A16.006.692.472.904.223.79
ICOLiShares MSCI20190226ETF38.8133.9924.6324.639.369.36
ICONIconix Brand20190226A164.80196.69160.05183.5636.6413.12
ICOWPacer Develo20190226ETF28.7511.598.798.992.802.60
ICPTIntercept Ph20190226A20.1013.262.526.7710.746.48
ICSHiShares Liqu20190226ETF1.991.531.321.380.210.15
ICUIICU Medical20190226A22.3012.676.787.175.885.50
ICVTiShares Conv20190226ETF8.753.522.342.601.180.92
IDAIDACORP, Inc20190226A10.664.17-0.78-0.564.954.73
IDCCInterDigital20190226A11.485.320.841.374.493.95
IDEViShares Core20190226ETF11.145.464.174.971.290.49
IDEXIdeanomics,20190226A86.9067.0314.1413.8152.8953.22
IDHDInvesco S&P20190226ETF165.46111.25110.81110.810.440.44
IDHQInvesco S&P20190226ETF137.5043.9244.1344.13-0.21-0.21
IDLBInvesco FTSE20190226ETF90.9466.7766.7766.770.000.00
IDLVInvesco S&P20190226ETF12.714.055.936.00-1.88-1.95
IDMOInvesco S&P20190226ETF67.12
IDNIntellicheck20190226A276.34196.75195.77195.910.980.84
IDOGALPS Interna20190226ETF36.7613.1812.7512.770.440.41
IDRAIdera Pharma20190226A104.6565.3344.3835.9720.9429.36
IDTIDT Corporat20190226A40.0413.374.241.389.1412.00
IDUiShares U.S.20190226ETF3.992.170.580.811.581.35
IDViShares Inte20190226ETF3.212.622.152.170.470.45
IDXVanEck Vecto20190226ETF33.1081.4266.1666.0115.2715.42
IDXGInterpace Bi20190226A110.5393.7288.9088.924.814.80
IDXXIdexx Labora20190226A9.754.141.221.892.922.25
IEAInfrastructu20190226A154.2278.4599.5757.11-21.1221.34
IECIEC Electron20190226A49.1745.4435.7735.619.689.83
IECSiShares Evol20190226ETF27.44179.9998.4697.9681.5382.04
IEDIiShares Evol20190226ETF28.7913.5039.7013.50-26.200.00
IEFiShares 7-1020190226ETF0.960.760.760.730.000.02
IEFAiShares Core20190226ETF1.651.250.780.880.470.37
IEFNiShares Evol20190226ETF123.50635.00-22.99-427.57658.001062.57
IEHSiShares Evol20190226ETF22.9611.4839.1128.39-27.63-16.91
IEIiShares 3-720190226ETF0.830.620.570.520.040.10
IEIHiShares Evol20190226ETF30.3123.6239.6739.67-16.05-16.05
IEMEiShares Evol20190226ETF29.1572.9472.9472.940.000.00
IEMGiShares Core20190226ETF1.921.630.180.681.450.95
IEOiShares U.S.20190226ETF5.226.05-0.280.506.335.54
IEPIcahn Enterp20190226A49.8529.4920.6221.178.868.32
IESCIES Holdings20190226A112.9497.4184.1884.7913.2312.63
IETCiShares Evol20190226ETF28.3439.8042.3340.43-2.53-0.63
IEURiShares Core20190226ETF2.261.730.531.521.200.21
IEUSiShares MSCI20190226ETF26.9561.5461.5361.510.010.02
IEViShares Euro20190226ETF2.332.241.301.440.930.79
IEXIDEX Corpora20190226A12.035.521.381.674.153.86
IEZiShares U.S.20190226ETF10.534.592.522.722.071.88
IFEUiShares Euro20190226ETF28.5319.0014.5914.714.414.29
IFFInternationa20190226A4.682.751.061.391.691.36
IFGLiShares Inte20190226ETF13.087.693.993.733.703.96
IFMKiFresh Inc.20190226A270.16158.2097.66116.9360.5441.27
IFRAiShares U.S.20190226ETF19.9216.0511.2911.564.774.49
IFRXInflaRx N.V.20190226A214.2056.0532.0635.4424.7621.39
IFVFirst Trust20190226ETF32.1016.7011.6712.055.034.65
IGPrincipal In20190226ETF34.52
IGBHiShares Inte20190226ETF33.1417.9917.9317.930.050.05
IGCIndia Global20190226A91.42105.4545.7867.6059.6937.85
IGEiShares Nort20190226ETF3.374.861.292.593.572.27
IGEBiShares Edge20190226ETF18.8714.7814.7814.780.000.00
IGFiShares Glob20190226ETF3.972.892.782.450.110.44
IGHGProShares In20190226ETF15.828.056.606.761.451.29
IGIBiShares Inte20190226ETF1.897.547.377.370.210.17
IGIHXtrackers In