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 Avg20180227A7.955.772.042.513.723.25
ETF_AvgVW ETF Avg20180227ETF2.564.353.043.191.321.17
ETN_AvgVW ETN Avg20180227ETN13.759.145.015.994.133.15
AAgilent Tech20180227A2.791.68-0.11-0.071.801.76
AAAlcoa Corpor20180227A5.422.530.720.541.811.99
AADRAdvisorShare20180227ETF13.016.906.546.690.360.22
AALAmerican Air20180227A3.432.990.050.342.942.65
AAMEAtlantic Ame20180227A244.45
AANAaron's, Inc20180227A9.874.70-0.200.744.903.97
AAOIApplied Opto20180227A15.569.273.373.115.906.15
AAONAaon Inc20180227A35.8822.657.008.7615.6413.89
AAPADVANCE AUTO20180227A11.776.040.992.945.043.09
AAPLApple Inc.20180227A0.851.280.300.220.981.06
AATAMERICAN ASS20180227A14.417.473.574.143.903.33
AAUAlmaden Mine20180227A65.1472.2727.1527.2145.1245.06
AAWWAtlas Air Wo20180227A21.9915.72-2.83-1.9318.5417.65
AAXJiShares MSCI20180227ETF1.921.630.340.441.291.19
AAXNAxon Enterpr20180227A12.1911.540.344.2611.217.29
ABAllianceBern20180227A32.8115.725.116.8310.618.90
ABBVABBVIE INC.20180227A5.173.292.392.410.900.88
ABCAmerisourceB20180227A11.279.94-5.970.4715.919.47
ABCBAmeris Banco20180227A16.7713.23-1.54-0.0414.7713.27
ABEOAbeona Thera20180227A39.0123.966.819.5317.1414.43
ABGAsbury Autom20180227A20.4812.693.365.879.326.82
ABIOARCA biophar20180227A120.20119.5681.5795.0338.0424.48
ABMABM Industri20180227A11.989.904.435.245.464.65
ABMDAbiomed Inc20180227A23.2011.421.602.389.829.04
ABRArbor Realty20180227A12.098.533.834.194.704.33
ABTAbbott Labor20180227A1.891.970.760.841.211.13
ABTXAllegiance B20180227A89.4847.2126.2726.7120.9420.50
ABUSArbutus Biop20180227A106.8898.1733.5625.6864.6172.49
ACAssociated C20180227A49.9229.5426.9326.902.612.64
ACADAcadia Pharm20180227A11.5322.5519.2518.993.313.56
ACBIAtlantic Cap20180227A53.2277.0234.2345.4342.7931.60
ACCAmerican Cam20180227A8.638.204.965.153.243.07
ACCOAcco Brands20180227A40.7827.8611.1112.2116.7515.65
ACERAcer Therape20180227A359.73269.40215.00206.6754.4062.72
ACGLArch Capital20180227A9.806.74-0.300.597.046.15
ACHCAcadia Healt20180227A11.7812.990.691.2212.3111.77
ACHVAchieve Life20180227A131.42118.2483.3391.8834.9226.37
ACIAAcacia Commu20180227A26.8315.060.050.4015.0114.66
ACIUAC Immune SA20180227A80.9720.9810.6812.2510.308.74
ACIWACI Worldwid20180227A10.8519.23-1.84-0.7621.0619.98
ACLSAxcelis Tech20180227A35.6726.389.069.5317.3316.87
ACMAecom20180227A7.424.221.101.743.132.49
ACMRACM Research20180227A128.68124.53122.49119.972.044.55
ACNAccenture PL20180227A5.033.121.371.381.751.73
ACNBACNB Corp20180227A180.1192.5072.3077.8520.2014.65
ACORAcorda Thera20180227A27.3520.321.955.6118.3714.72
ACREAres Commerc20180227A21.4811.876.076.885.804.99
ACRSAclaris Ther20180227A32.3418.756.798.3011.9610.46
ACRXAcelRx Pharm20180227A266.95207.78108.04150.3999.7457.39
ACSIAmerican Cus20180227ETF16.2745.1842.7943.212.401.98
ACSTAcasti Pharm20180227A206.50128.0684.9286.9043.1341.16
ACTAdvisorShare20180227ETF58.5129.9625.9825.813.984.15
ACTGAcacia Resea20180227A145.95124.5098.68102.4825.8222.01
ACUAcme United20180227A448.84168.07117.02162.0451.056.03
ACWFiShares Edge20180227ETF26.026.806.866.89-0.07-0.09
ACWIiShares MSCI20180227ETF1.391.21-0.110.131.321.08
ACWViShares Edge20180227ETF8.535.004.224.320.780.68
ACWXiShares MSCI20180227ETF4.743.392.162.711.230.67
ACYAeroCentury20180227A489.08437.19435.50435.501.691.69
ADBEAdobe Inc.20180227A5.563.850.731.093.132.76
ADCAgree Realty20180227A20.1710.656.186.924.473.74
ADESAdvanced Emi20180227A47.9429.0415.8816.6713.1612.37
ADIAnalog Devic20180227A3.664.851.511.503.333.34
ADMArcher Danie20180227A2.772.350.740.861.611.49
ADMAADMA Biologi20180227A105.8464.7215.9015.6448.8249.09
ADMPAdamis Pharm20180227A180.95115.2077.7880.0837.4235.13
ADMSAdamas Pharm20180227A26.8416.560.712.7915.8613.78
ADNTAdient plc O20180227A10.574.641.221.363.413.28
ADPAutomatic Da20180227A5.195.411.301.094.114.32
ADREInvesco BLDR20180227ETF42.2028.4124.4026.464.011.95
ADROAduro Biotec20180227A78.5559.5639.9641.9719.6017.58
ADSAlliance Dat20180227A14.545.440.431.785.003.66
ADSKAutodesk Inc20180227A8.066.180.431.015.755.17
ADSWAdvanced Dis20180227A14.809.501.143.948.365.56
ADTADT Inc.20180227A9.947.55-2.86-0.6210.418.17
ADTNAdtran Inc20180227A33.3624.265.285.3518.9818.91
ADUSAddus HomeCa20180227A202.61143.21129.83129.8013.3913.41
ADVMAdverum Biot20180227A81.7266.3313.5514.4652.7951.87
ADXSAdvaxis, Inc20180227A55.7749.4934.1833.0515.3116.44
AEAdams Resour20180227A460.88146.44146.68146.71-0.24-0.27
AEEAmeren Corpo20180227A4.333.450.711.222.742.24
AEGNAegion Corp20180227A24.9721.343.452.8717.9018.47
AEHRAehr Test Sy20180227A61.8943.9239.0342.094.891.83
AEISAdvanced Ene20180227A18.208.210.411.557.806.66
AELAmerican Equ20180227A11.916.992.983.514.013.48
AEMAgnico Eagle20180227A4.723.160.170.473.002.70
AEMDAETHLON MEDI20180227A171.20146.52141.74141.934.784.59
AEOAmerican Eag20180227A5.225.902.443.203.222.71
AEPAmerican Ele20180227A2.681.730.460.331.271.40
AERAercap Holdi20180227A4.154.191.742.032.452.17
AERIAerie Pharma20180227A26.5413.502.782.8810.7210.62
AESAES Corporat20180227A10.109.795.827.033.972.75
AEYADDvantage T20180227A211.71147.04111.03111.0436.0236.00
AEZSAeterna Zent20180227A83.9956.5947.7553.078.853.53
AFCAllied Capit20180227A45.5628.6627.1727.221.491.45
AFGAmerican Fin20180227A11.465.651.912.573.743.07
AFHAtlas Financ20180227A71.7818.4113.7412.414.676.00
AFIArmstrong Fl20180227A30.2719.2410.7813.178.466.07
AFKVanEck Vecto20180227ETF146.94181.53181.41181.530.120.00
AFLAflac Inc.20180227A3.241.89-0.46-0.342.352.22
AFMDAffimed N.V.20180227A236.90202.0489.9291.41112.12110.62
AFTYPacer CSOP F20180227ETF21.3822.8921.5221.751.371.14
AGFIRST MAJEST20180227A18.4816.407.027.309.389.10
AGCOAGCO Corpora20180227A10.725.972.412.903.563.08
AGENAgenus Inc.20180227A19.0718.126.866.9611.2611.15
AGFSAgroFresh So20180227A55.4537.0614.3213.6322.7423.43
AGGiShares Core20180227ETF0.940.930.760.780.170.15
AGGPIQ Enhanced20180227ETF17.1319.3918.0318.781.360.61
AGGYWisdomTree Y20180227ETF8.666.556.206.530.350.02
AGIAlamos Gold20180227A19.7316.453.714.8312.7311.62
AGIOAgios Pharma20180227A36.9017.25-0.661.8917.9115.36
AGLEAeglea BioTh20180227A88.6455.2852.4755.792.81-0.51
AGMFederal Agri20180227A97.3029.6720.5521.249.128.43
AGMAFederal Agri20180227A335.99297.89282.99279.6414.9018.25
AGNAllergan plc20180227A4.693.762.002.041.751.71
AGNCAGNC Investm20180227A5.425.402.042.033.363.37
AGNDWisdomTree T20180227ETF58.8541.7941.7941.790.000.00
AGOAssured Guar20180227A5.423.970.771.573.202.39
AGRAvangrid, In20180227A9.225.111.292.513.822.60
AGROADECOAGRO S.20180227A12.0211.518.176.153.345.36
AGRXAgile Therap20180227A85.3384.0950.3355.1233.7528.96
AGSPlayAGS, Inc20180227A34.1715.32-3.34-2.7018.6718.03
AGTiShares MSCI20180227ETF33.9758.7559.7159.71-0.95-0.95
AGTCApplied Gene20180227A135.10111.8481.0180.9430.8330.90
AGXArgan, Inc20180227A29.3714.418.008.686.415.73
AGYSAgilysys, In20180227A101.3543.2749.8952.51-6.62-9.24
AGZiShares Agen20180227ETF6.506.506.506.400.000.10
AGZDWisdomTree T20180227ETF18.9012.8612.8012.800.060.06
AHCA.H. Belo Co20180227A109.0971.2870.4571.320.83-0.04
AHHArmada Hoffl20180227A9.836.991.431.835.565.16
AHPIAllied Healt20180227A185.59133.43109.93112.1323.5021.30
AHTAshford Hosp20180227A18.9215.014.284.8110.7310.20
AIArlington As20180227A9.237.830.760.997.076.84
AIAiShares Asia20180227ETF10.0212.019.609.912.412.10
AIEQAI Powered E20180227ETF20.1110.0411.589.17-1.540.87
AIGAmerican Int20180227A1.941.740.450.471.281.27
AIMTAimmune Ther20180227A22.0719.690.068.5619.6311.13
AINAlbany Inter20180227A26.799.054.015.115.043.98
AINCAshford Inc.20180227A343.38238.56238.56238.560.000.00
AINVApollo Inves20180227A18.8014.369.9410.014.434.36
AIRAAR Corp.20180227A17.017.433.884.623.552.81
AIRGAirgain, Inc20180227A99.4456.9246.8147.2110.129.71
AIRIAir Industri20180227A166.3195.0854.2074.6240.8820.46
AIRRFirst Trust20180227ETF27.4522.4018.6218.053.784.36
AITApplied Indu20180227A17.676.310.761.045.545.27
AIVApartment In20180227A7.272.950.550.502.402.46
AIZAssurant, In20180227A12.965.370.090.475.284.91
AJGArthur J. Ga20180227A6.103.98-2.15-1.976.135.95
AJRDAerojet Rock20180227A12.554.251.712.032.542.22
AJXGreat Ajax C20180227A34.0631.7025.9425.255.766.45
AKAMAkamai Techn20180227A6.7314.633.082.3711.5612.27
AKBAAkebia Thera20180227A31.5421.358.51-3.3012.8424.65
AKCAAkcea Therap20180227A61.6642.7010.5124.3032.1918.40
AKERAkers Biosci20180227A49.1053.0632.1741.6520.9011.53
AKGAsanko Gold20180227A85.8872.1149.4751.9622.6420.15
AKRAcadia Realt20180227A7.063.900.360.563.543.34
AKRXAkorn, Inc.20180227A7.7210.062.255.207.824.88
AKTSAKOUSTIS TEC20180227A60.84387.39249.89257.88137.49129.51
ALAir Lease Co20180227A7.327.811.141.496.686.32
ALBAlbemarle Co20180227A8.296.042.852.893.193.15
ALBOAlbireo Phar20180227A122.8965.1546.1345.6619.0119.49
ALCOAlico Inc20180227A181.40232.35231.76231.860.590.49
ALDXAldeyra Ther20180227A109.3266.4724.9333.2841.5433.19
ALEALLETE, Inc.20180227A17.618.834.835.893.992.94
ALEXAlexander &20180227A15.627.592.653.094.964.52
ALFAAlphaClone A20180227ETF16.64201.21-5.45-5.45206.65206.65
ALGAlamo Group,20180227A150.1439.7814.1118.5525.6721.23
ALGNAlign Techno20180227A15.507.971.281.786.696.20
ALGTAllegiant Tr20180227A48.0519.9012.1912.557.717.35
ALIMAlimera Scie20180227A142.47142.2687.2287.6955.0454.57
ALJJALJ Regional20180227A327.75769.61258.99259.87510.62509.74
ALKAlaska Air G20180227A5.822.750.730.762.021.99
ALKSAlkermes Inc20180227A17.768.232.072.436.175.80
ALLThe Allstate20180227A4.002.140.730.841.411.30
ALLEAllegion Pub20180227A8.342.770.430.492.342.28
ALLTAllot Ltd. O20180227A83.1350.39-13.16-1.1163.5551.50
ALLYAlly Financi20180227A3.892.630.400.542.232.09
ALNAAllena Pharm20180227A179.6873.3067.0964.996.218.31
ALNYAlnylam Phar20180227A18.818.953.363.355.595.60
ALOAlio Gold In20180227A58.3736.754.098.8732.6727.88
ALOTAstroNova, I20180227A128.6392.7189.1489.143.573.57
ALPNAlpine Immun20180227A136.9580.7360.5768.1420.1712.60
ALRMAlarm.com Ho20180227A14.4714.903.195.0211.719.88
ALRNAileron Ther20180227A225.98165.78159.16159.706.626.08
ALSKAlaska Commu20180227A80.4354.8226.6527.6628.1727.16
ALSNALLISON TRAN20180227A7.083.041.391.551.651.48
ALTAltimmune, I20180227A146.3099.3588.8288.2710.5311.08
ALTRAltair Engin20180227A58.6729.8117.9520.0911.869.72
ALTSProShares Mo20180227ETF42.1157.5254.8857.522.640.00
ALTYGlobal X Sup20180227ETF24.00104.1697.3297.296.846.87
ALVAutoliv, Inc20180227A8.463.820.400.883.422.95
ALXNAlexion Phar20180227A11.1617.515.827.5011.6910.01
AMAntero Midst20180227A14.277.514.774.662.742.85
AMAGAMAG Pharmac20180227A42.9131.8514.7218.7517.1313.10
AMATApplied Mate20180227A1.963.02-1.590.074.612.95
AMBAAmbarella, I20180227A14.959.683.403.046.286.64
AMBCAmbac Financ20180227A16.9012.545.365.847.186.71
AMCAMC ENTERTAI20180227A36.1724.016.827.6117.1916.40
AMCAiShares Russ20180227ETF23.6637.6837.6837.680.000.00
AMCXAMC Networks20180227A12.524.981.362.313.622.67
AMDAdvanced Mic20180227A7.877.041.732.295.314.74
AMEAmetek, Inc.20180227A5.052.370.020.272.352.10
AMEDAmedisys Inc20180227A36.0315.176.428.508.756.67
AMEHApollo Medic20180227A424.67218.78208.54208.3510.2510.43
AMGAffiliated M20180227A12.506.65-0.940.317.596.35
AMGNAmgen Inc20180227A5.294.052.692.671.361.38
AMHAMERICAN HOM20180227A5.344.483.151.631.332.84
AMJJP Morgan Al20180227ETN4.326.691.912.914.813.83
AMKRAmkor Techno20180227A11.0397.15-5.54-4.54102.69101.69
AMLPAlerian MLP20180227ETF9.6810.601.954.958.665.65
AMNAMN Healthca20180227A17.317.371.902.175.475.20
AMNBAmerican Nat20180227A109.9363.0933.8435.0629.2528.03
AMOTAllied Motio20180227A195.68151.78129.50136.6722.2815.11
AMPAmeriprise F20180227A9.034.600.310.604.294.00
AMPEAmpio Pharma20180227A68.2347.6340.7238.536.899.09
AMPHAmphastar Ph20180227A23.3416.483.534.3412.9512.13
AMRBAmerican Riv20180227A213.2773.5066.4066.407.107.10
AMRCAmeresco, In20180227A102.9064.7133.1537.1831.5627.53
AMRHAmeri Holdin20180227A153.91110.3566.5885.5743.7724.78
AMRKA-Mark Preci20180227A109.37111.9020.9323.4390.9788.46
AMRSAmyris Inc.20180227A35.2432.5721.5724.2111.008.36
AMSAmerican Sha20180227A199.881281.98169.70169.701112.281112.28
AMSCAmerican Sup20180227A93.8875.0651.3147.1723.7427.88
AMSFAMERISAFE, I20180227A57.0647.998.7811.4839.2136.51
AMSWAAmerican Sof20180227A40.7554.85-3.82-1.6058.6856.45
AMTAmerican Tow20180227A7.594.141.011.833.132.32
AMTDTD Ameritrad20180227A2.673.700.540.883.162.82
AMTXAemetis, Inc20180227A676.03363.51155.63155.72207.89207.80
AMUETRACS Aleri20180227ETN17.3614.418.7913.975.620.44
AMUBETRACS Aleri20180227ETN316.01
AMWDAmerican Woo20180227A42.2320.298.1911.5512.108.73
AMZAInfraCap MLP20180227ETF12.9314.775.966.348.818.50
AMZNAmazon.Com I20180227A4.762.440.771.351.671.08
ANAutoNation,20180227A12.366.412.833.343.583.07
ANABAnaptysBio,20180227A58.9721.396.799.8414.6011.56
ANATAmerican Nat20180227A135.8813.9311.3511.732.572.20
ANDAAndina Acqui20180227A222.3842.3542.3542.350.000.00
ANDEAndersons In20180227A26.8637.7310.777.3826.9630.35
ANETArista Netwo20180227A15.057.713.434.384.293.34
ANFAbercrombie20180227A6.396.26-0.250.806.525.47
ANGIANGI Homeser20180227A13.057.352.273.205.094.16
ANGLVanEck Vecto20180227ETF4.754.864.093.840.761.02
ANGOAngioDynamic20180227A21.9614.089.479.174.614.91
ANHAnworth Mort20180227A21.3517.127.728.369.408.75
ANIKAnika Therap20180227A55.8837.0014.7715.9522.2321.05
ANIPANI Pharmace20180227A99.1265.3239.7743.2725.5422.05
ANSSAnsys Inc20180227A13.338.011.282.166.735.85
ANTMANTHEM, INC.20180227A8.604.350.430.793.923.57
ANYSphere 3D Co20180227A75.5955.3938.6039.2816.7916.11
AOAiShares Core20180227ETF12.788.197.847.650.350.54
AOBCAmerican Out20180227A11.4911.293.443.777.827.51
AOKiShares Core20180227ETF15.6417.6611.9511.945.725.72
AOMiShares Core20180227ETF12.095.473.614.541.860.94
AONAon plc Clas20180227A5.593.240.090.763.152.49
AORiShares Core20180227ETF9.419.7211.9411.57-2.22-1.85
AOSA.O. Smith C20180227A7.974.23-0.080.654.313.58
AOSLAlpha and Om20180227A28.2012.176.846.965.345.21
APAmpco-Pittsb20180227A93.3046.2632.2133.1614.0613.10
APAApache Corpo20180227A3.723.470.560.822.922.65
APAMARTISAN PART20180227A22.9313.275.705.537.577.74
APDAir Products20180227A8.263.920.831.243.092.68
APDNApplied DNA20180227A152.91146.07129.85131.8416.2114.23
APEIAmerican Pub20180227A68.8641.4819.5020.4021.9821.09
APENApollo Endos20180227A139.96103.0445.2343.0957.8159.95
APHAmphenol Cor20180227A5.722.920.670.852.252.06
APLEApple Hospit20180227A5.904.520.760.913.763.61
APLSApellis Phar20180227A104.2859.2622.6945.3936.5713.87
APOApollo Globa20180227A10.024.442.382.872.071.57
APOGApogee Enter20180227A18.4511.544.745.396.806.15
APPFAppFolio, In20180227A63.8756.7233.6334.2723.0922.45
APPNAppian Corpo20180227A32.8991.0741.5537.8149.5353.26
APPSDigital Turb20180227A54.8043.6614.5415.7029.1227.96
APRNBlue Apron H20180227A35.2629.057.2111.1121.8317.93
APTAlpha Pro Te20180227A144.46146.11146.11146.110.000.00
APTOAptose Biosc20180227A71.2760.6649.7344.7910.9215.87
APTSPreferred Ap20180227A18.8917.200.833.0416.3714.17
APTVAptiv PLC20180227A8.434.170.520.783.653.39
APVOAptevo Thera20180227A90.1760.1312.6917.4747.4442.66
APWCAsia Pacific20180227A408.16412.39412.39412.390.000.00
AQBAquaBounty T20180227A202.50170.67130.76132.0239.9238.66
AQMSAqua Metals,20180227A54.4038.382.957.5235.4230.86
AQNAlgonquin Po20180227A13.8810.714.935.665.785.05
AQUAEvoqua Water20180227A39.3821.5014.6715.766.845.75
ARANTERO RESOU20180227A5.435.07-0.050.485.124.59
ARAAmerican Ren20180227A49.1824.503.543.9420.9620.56
ARAYAccuray Inco20180227A97.2965.2651.4851.5813.7813.68
ARCARC Document20180227A61.2138.5020.9325.0317.5713.47
ARCBArcBest Corp20180227A32.4729.4614.5515.1914.9114.27
ARCCAres Capital20180227A6.295.381.061.204.324.17
ARCHArch Coal, I20180227A31.5114.751.194.4513.5610.29
ARCOARCOS DORADO20180227A54.0236.7927.9928.328.808.46
ARCTArcturus The20180227A165.45144.6212.6362.68131.9981.94
ARDArdagh Group20180227A23.804.34-8.28-7.8212.6212.16
ARDXArdelyx, Inc20180227A102.7595.2642.7441.0652.5254.20
AREAlexandria R20180227A12.995.382.392.702.992.68
ARESAres Managem20180227A68.9524.2916.1616.868.137.43
ARGTGlobal X MSC20180227ETF27.5322.9216.4016.306.516.62
ARIAPOLLO COMME20180227A5.544.911.441.703.473.20
ARKGARK Genomic20180227ETF28.0325.9124.9425.700.980.21
ARKKARK Innovati20180227ETF14.2445.5139.8543.385.662.13
ARKQARK Autonomo20180227ETF23.3312.949.6412.433.300.51
ARKRArk Restaura20180227A474.95385.57385.57385.570.000.00
ARKWARK Next Gen20180227ETF11.8632.773.822.7028.9430.07
ARLAmerican Rea20180227A498.03475.64475.64475.640.000.00
ARLPAlliance Res20180227A39.5328.4120.2120.138.208.28
ARMKARAMARK20180227A5.572.670.410.592.262.08
ARNAArena Pharma20180227A26.9819.001.775.9417.2313.06
ARNCArconic Corp20180227A4.413.970.110.423.863.55
AROCArchrock Inc20180227A52.1935.6615.4114.8320.2620.84
AROWArrow Financ20180227A91.79205.37-18.33-16.55223.70221.91
ARRARMOUR Resid20180227A8.915.210.691.374.513.84
ARTNAArtesian Res20180227A194.4069.0752.4558.4416.6110.63
ARTWArts-Way Man20180227A442.35244.22224.26224.2619.9619.96
ARWArrow Electr20180227A14.047.543.734.323.813.23
ARWRArrowhead Re20180227A16.9915.977.187.108.788.88
ASBAssociated B20180227A23.5516.235.915.1010.3211.13
ASCARDMORE SHIP20180227A66.9143.6422.2820.7221.3622.92
ASEAGlobal X FTS20180227ETF45.1227.3529.2529.25-1.89-1.89
ASETFlexShares R20180227ETF43.7956.5456.5456.540.000.00
ASFIAsta Funding20180227A152.39130.3854.2254.7576.1675.63
ASGNASGN Incorpo20180227A23.2411.452.153.029.308.42
ASHAshland Glob20180227A8.404.34-0.121.184.463.16
ASHRXtrackers Ha20180227ETF3.213.52-0.110.113.633.41
ASHSXtrackers Ha20180227ETF22.5133.7130.6532.333.061.38
ASHXXtrackers MS20180227ETF65.5611.6211.6211.620.000.00
ASIXAdvanSix Inc20180227A24.6611.77-0.231.4712.0110.30
ASMAvino Silver20180227A86.3094.9475.3777.3319.5717.61
ASMBAssembly Bio20180227A68.4240.793.342.7237.4538.07
ASNAAscena Retai20180227A42.0539.389.309.7530.0829.63
ASPNAspen Aeroge20180227A94.8344.3835.1341.229.243.16
ASPSAltisource P20180227A53.0325.226.439.8018.8015.42
ASPUASPEN GROUP,20180227A267.66193.44150.67154.7642.7638.67
ASRVAmeriServ Fi20180227A122.5294.1784.5884.589.599.59
ASTCAstrotech Co20180227A408.58185.87145.70128.2840.1757.59
ASTEAstec Indust20180227A37.6714.824.907.339.927.48
ASURAsure Softwa20180227A50.1649.2623.4532.9725.8116.28
ASYSAmtech Syste20180227A47.4431.5817.5618.8214.0212.76
ATAtlantic Pow20180227A246.44196.0571.4692.39124.59103.66
ATECAlphatec Hol20180227A110.6395.7535.8337.8559.9357.90
ATENA10 NETWORKS20180227A17.5516.065.555.6310.5310.44
ATESTGTEST SYMBOL20180227A11.330.06
ATGEAdtalem Glob20180227A15.5310.081.450.848.639.24
ATHAthene Holdi20180227A6.773.670.900.982.772.69
ATHXAthersys, In20180227A76.1969.6436.3036.0933.3433.55
ATIAllegheny Te20180227A11.254.971.111.333.863.63
ATKRAtkore Inter20180227A9.845.06-0.391.165.453.90
ATLCAtlanticus H20180227A223.96134.34134.34134.340.000.00
ATLOAMES Nationa20180227A207.76142.00106.83111.0135.1730.99
ATMPiPath Select20180227ETF24.9322.8722.2222.420.650.45
ATNIATN Internat20180227A83.9236.7216.2216.1220.5020.60
ATNMActinium Pha20180227A82.9976.8557.8558.0919.0018.77
ATNXAthenex, Inc20180227A30.5323.684.896.0518.7917.62
ATOAtmos Energy20180227A8.984.491.111.573.382.92
ATOMAtomera Inco20180227A94.6063.9638.5343.6525.4420.31
ATOSAtossa Thera20180227A54.4963.9451.4853.0112.4610.93
ATRAptarGroup,20180227A15.086.872.783.334.093.54
ATRAAtara Biothe20180227A41.7821.706.077.4415.6314.26
ATRCAtriCure, In20180227A47.0389.471.556.0687.9283.41
ATROAstronics Co20180227A46.6335.5120.3225.2215.1910.29
ATRSAntares Phar20180227A45.0939.4224.6723.3714.7516.04
ATSGAir Transpor20180227A13.288.771.000.737.778.04
ATTOAtento S.A.20180227A58.8034.483.6822.2130.8012.27
ATUSAltice USA,20180227A14.637.162.003.005.164.16
ATVIActivision B20180227A3.483.601.871.851.731.75
ATXIAvenue Thera20180227A428.53264.08222.64234.1041.4529.99
AUBNAuburn Natio20180227A232.10179.0296.7096.7082.3282.32
AUDCAudioCodes L20180227A49.4331.0018.8018.6612.2012.34
AUGAuryn Resour20180227A96.4199.8135.0334.8964.7864.91
AUMNGolden Miner20180227A287.90212.24181.79181.7930.4530.45
AUPHAurinia Phar20180227A21.6718.448.5510.569.897.88
AUTOAutoWeb, Inc20180227A80.1661.4348.7449.4812.7011.96
AUYYamana Gold,20180227A34.9929.386.737.5622.6521.82
AVAAvista Corpo20180227A7.143.273.333.39-0.05-0.12
AVAVAeroVironmen20180227A23.9514.737.188.617.556.12
AVBAvalonBay Co20180227A10.464.741.691.953.052.79
AVDAmerican Van20180227A45.1725.9013.3114.2212.5911.68
AVEOAVEO Pharmac20180227A34.3929.4513.5613.2715.8916.18
AVGOBroadcom Inc20180227A6.784.121.492.052.632.07
AVGRAvinger, Inc20180227A174.49151.27123.86123.4627.4127.81
AVIDAvid Technol20180227A38.0830.6410.9911.2019.6519.44
AVNWAviat Networ20180227A252.61108.2983.80103.5924.494.71
AVTAvnet, Inc.20180227A9.526.252.353.033.903.24
AVXLAnavex Life20180227A64.8549.8636.7236.6913.1413.17
AVYAvery Dennis20180227A10.155.141.532.393.612.75
AVYAAvaya Holdin20180227A18.6234.1732.8935.121.43-0.89
AWIArmstrong Wo20180227A17.2910.942.013.588.947.36
AWKAmerican Wat20180227A7.363.450.881.112.562.33
AWRAmerican Sta20180227A37.7418.786.828.2511.9610.53
AWREAware Inc20180227A197.58108.0161.1265.2246.8942.79
AWXAvalon Holdi20180227A384.06279.10279.10279.100.000.00
AXASAbraxas Petr20180227A43.8644.3720.5422.3323.8522.06
AXDXAccelerate D20180227A38.9428.196.726.4721.4721.72
AXEAnixter Inte20180227A26.0612.643.784.998.877.66
AXGNAxogen, Inc.20180227A39.1525.2917.4616.207.839.09
AXJLWisdomTree A20180227ETF27.9311.2311.1911.370.04-0.14
AXLAmerican Axl20180227A7.539.144.515.524.643.68
AXPAmerican Exp20180227A2.621.550.520.641.030.91
AXRAMREP Corpor20180227A64.4352.4352.4352.430.000.00
AXSAxis Capital20180227A6.743.891.321.352.572.54
AXSMAxsome Thera20180227A188.94132.31101.29100.9231.0231.39
AXTAAxalta Coati20180227A6.583.350.870.812.472.53
AXTIAXT Inc20180227A69.5159.0815.2516.5243.8342.56
AXUAlexco Resou20180227A84.2775.6643.7445.7031.9129.96
AYAtlantica Yi20180227A21.129.355.526.483.832.87
AYIAcuity Brand20180227A17.046.431.161.665.274.77
AYTUAytu BioScie20180227A537.85553.02222.44233.95330.58319.07
AYXAlteryx, Inc20180227A26.8914.987.938.847.056.14
AZOAutoZone, In20180227A18.1010.494.286.086.054.31
AZPNAspen Techno20180227A12.5211.191.571.929.629.26
AZRXAzurRx BioPh20180227A363.53279.06229.72217.5049.3561.56
AZZAZZ Inc.20180227A30.3413.932.543.4711.3910.48
BBarnes Group20180227A17.099.210.902.788.326.43
BABoeing Compa20180227A4.822.721.001.261.721.46
BABInvesco Taxa20180227ETF6.663.713.613.420.100.30
BACBank of Amer20180227A3.072.870.300.532.572.34
BAHBooz Allen H20180227A4.852.640.210.422.432.22
BALiPath Series20180227ETN10.9711.2710.3310.260.941.01
BAMBrookfield A20180227A2.832.41-0.210.052.622.36
BANCBanc of Cali20180227A27.8616.556.087.4410.489.11
BANDBandwidth In20180227A79.5244.4115.6421.7428.7822.67
BANFBancfirst Co20180227A38.9918.0412.2812.795.775.25
BANRBanner Corp.20180227A23.9412.153.555.258.596.90
BANXStoneCastle20180227A40.1522.9421.0117.191.935.75
BAPCredicorp LT20180227A15.155.041.732.823.312.22
BASIBioanalytica20180227A286.98222.12209.56208.4612.5613.65
BATRALiberty Medi20180227A24.2214.596.558.278.046.31
BATRKLiberty Medi20180227A17.459.443.043.486.405.95
BAXBaxter Inter20180227A3.932.12-0.110.162.231.96
BBBlackBerry L20180227A8.106.981.461.695.515.28
BBBYBed Bath & B20180227A5.067.131.621.845.515.29
BBCVirtus LifeS20180227ETF33.6429.1128.6228.890.490.22
BBGIBeasley Broa20180227A253.27187.29182.87178.924.428.37
BBHVanEck Vecto20180227ETF8.055.894.055.101.840.79
BBPVirtus LifeS20180227ETF29.6815.5415.6815.54-0.140.00
BBSIBarrett Busi20180227A137.7764.5246.5151.4118.0113.11
BBUBrookfield B20180227A30.0817.238.329.638.917.60
BBWBuild-A-Bear20180227A66.1654.9930.0431.8124.9523.17
BBXBBX Capital20180227A16.5314.846.908.937.935.90
BBYBest Buy Com20180227A3.123.551.521.882.041.68
BCBrunswick Co20180227A9.064.840.430.784.414.06
BCBPBCB Bancorp20180227A63.93132.9330.7931.15102.14101.78
BCCBoise Cascad20180227A20.2513.771.083.5412.6810.22
BCDAberdeen Sta20180227ETF8.601.262.521.26-1.260.00
BCEBCE, Inc.20180227A2.372.140.220.281.921.87
BCEIBONANZA CREE20180227A25.6313.616.517.807.095.81
BCIAberdeen Sta20180227ETF6.045.474.264.021.211.45
BCLIBrainstorm C20180227A58.90433.5944.7047.09388.89386.49
BCMiPath Pure B20180227ETN21.0610.1610.1610.160.000.00
BCOThe Brink's20180227A14.106.471.921.864.554.61
BCOMB Communicat20180227A146.4394.2994.2994.290.000.00
BCORBlucora, Inc20180227A26.2624.800.961.0023.8423.80
BCOVBrightcove,20180227A80.2661.8842.2842.2719.6019.61
BCPCBalchem Corp20180227A129.8146.3832.6837.5913.708.78
BCRXBioCryst Pha20180227A31.1922.586.3310.5916.2511.99
BCTFBancorp 34,20180227A118.03106.81-40.25106.38147.060.43
BDCBelden Inc.20180227A19.208.570.441.448.137.12
BDCSUBS AG Excha20180227ETN53.9822.7820.2619.622.523.16
BDCZETRACS Wells20180227ETN429.29
BDGEBridge Banco20180227A45.1764.766.518.5058.2556.26
BDLFlanigan's E20180227A568.6184.35237.51237.51-153.15-153.15
BDNBrandywine R20180227A6.665.650.050.325.605.34
BDRBlonder Tong20180227A359.48189.30164.12159.8625.1829.44
BDSIBioDelivery20180227A228.50181.24156.86163.1824.3718.05
BDXBecton, Dick20180227A9.674.811.111.483.703.33
BEATBioTelemetry20180227A26.8118.238.709.559.538.68
BECNBeacon Roofi20180227A13.4314.279.289.014.995.26
BELFABel Fuse Inc20180227A692.94416.06165.79173.48250.27242.58
BELFBBel Fuse Inc20180227A124.6882.5355.5357.8727.0024.65
BENFranklin Res20180227A2.852.74-0.56-0.383.303.12
BEPBrookfield R20180227A11.8010.00-1.44-1.4811.4511.49
BERYBerry Global20180227A5.623.201.001.292.201.92
BFABrown-Forman20180227A48.8426.4618.6221.147.845.32
BFBBrown-Forman20180227A8.284.520.911.493.623.03
BFAMBRIGHT HORIZ20180227A15.068.874.435.554.443.32
BFINBankFinancia20180227A61.7434.2730.1830.624.093.64
BFITGlobal X Hea20180227ETF73.8887.12100.3696.60-13.25-9.48
BFORBarron's 40020180227ETF17.0010.428.318.822.111.60
BFSSaul Centers20180227A156.5339.7725.8830.5513.899.22
BGBunge Limite20180227A6.754.020.611.253.422.77
BGCPBGC Partners20180227A7.835.961.181.724.784.24
BGFVBig 5 Sporti20180227A89.5966.5932.7841.4233.8125.17
BGGBriggs & Str20180227A9.974.86-0.231.105.093.76
BGIBirks Group20180227A211.65133.69129.34129.344.364.36
BGSB&G Foods, I20180227A19.8229.6022.5222.947.086.67
BGSFBG Staffing20180227A81.2931.2429.9229.911.331.34
BHBiglari Hold20180227A50.9531.0220.0924.9710.456.12
BHBBar Harbor B20180227A136.8397.2981.4881.7615.8115.53
BHEBenchmark El20180227A23.7415.975.405.6310.5710.34
BHFBrighthouse20180227A12.844.910.380.284.534.63
BHLBBerkshire Hi20180227A20.3711.653.894.877.766.78
BHVNBiohaven Pha20180227A34.6520.2410.7913.379.466.87
BIBProShares Ul20180227ETF22.0416.9112.2811.414.635.50
BIBLInspire 10020180227ETF19.878.468.018.110.450.35
BICKFirst Trust20180227ETF43.0828.4438.4538.20-10.01-9.76
BIGBig Lots, In20180227A10.015.160.361.134.794.03
BIIBBiogen Inc.20180227A10.184.991.550.953.444.04
BILSPDR Bloombe20180227ETF1.090.870.870.870.000.00
BIOBio-Rad Labo20180227A62.0419.8310.1915.899.643.94
BIOBBio-Rad Labo20180227A71.3050.3242.2542.258.078.07
BIOCBiocept, Inc20180227A70.60130.60112.30108.2318.3022.38
BIOLBiolase, Inc20180227A385.77431.83412.31412.0319.5219.80
BIPBrookfield I20180227A11.126.992.803.024.183.97
BISProShares Ul20180227ETF20.0516.098.7911.117.304.98
BIVVanguard Int20180227ETF2.911.791.701.510.090.28
BIZDVanEck Vecto20180227ETF16.5226.7714.1423.0812.643.69
BJKVanEck Vecto20180227ETF59.3526.7521.7221.615.035.14
BJRIBJ's Restaur20180227A16.8114.932.764.3112.1710.62
BKBank of New20180227A1.974.041.121.212.932.84
BKCCBlackRock Ca20180227A19.0820.9717.7816.473.414.72
BKDBrookdale Se20180227A15.2613.001.072.1511.9410.85
BKEThe Buckle,20180227A34.6921.178.068.1213.1113.05
BKEPBlueknight E20180227A144.18170.35147.38151.3222.9719.03
BKFiShares MSCI20180227ETF17.5913.2513.4013.77-0.05-0.42
BKHBlack Hills20180227A11.755.861.742.754.123.11
BKIBlack Knight20180227A14.406.941.661.945.285.00
BKLNInvesco Seni20180227ETF4.332.791.972.000.820.79
BKNGBooking Hold20180227A12.976.884.705.271.951.38
BKSCBank of Sout20180227A57.4737.7149.5549.55-11.85-11.85
BKUBankunited,20180227A7.723.181.161.192.021.99
BKYIBIO-key Inte20180227A453.36174.70129.62126.3045.0848.40
BLBlackLine, I20180227A21.3312.073.684.818.397.26
BLBDBlue Bird Co20180227A39.2635.7922.5722.2713.2213.52
BLCMBellicum Pha20180227A39.0933.8012.3612.7721.4421.03
BLCNReality Shar20180227ETF16.7021.6419.4019.242.242.38
BLDTopBuild Cor20180227A42.2014.996.929.298.075.70
BLDPBallard Powe20180227A28.2624.64-1.051.9225.6922.73
BLDRBuilders Fir20180227A6.819.570.981.728.597.86
BLESInspire Glob20180227ETF86.1348.5946.6248.351.970.24
BLFSBioLife Solu20180227A172.10421.3861.9262.00359.46359.38
BLHYVirtus Newfl20180227ETF133.7152.2150.2250.691.991.53
BLINBridgeline D20180227A382.62300.51195.24227.28105.2773.23
BLKBlackrock, I20180227A16.568.482.853.445.635.05
BLKBBlackbaud, I20180227A29.4514.577.047.757.546.82
BLLBall Corpora20180227A2.793.331.061.222.282.12
BLMNBloomin' Bra20180227A10.2919.060.570.9318.4918.14
BLNKBlink Chargi20180227A134.19102.77105.44104.32-2.68-1.55
BLOKAmplify Tran20180227ETF13.4011.146.767.784.383.36
BLPHBellerophon20180227A104.1971.6648.6344.8223.0326.83
BLUEbluebird bio20180227A20.4010.023.284.136.745.90
BLVVanguard Lon20180227ETF8.414.789.729.85-4.94-5.07
BLXBanco Latino20180227A23.3420.177.239.9412.9410.22
BMCHBMC Stock Ho20180227A42.9621.4010.6012.2410.819.16
BMIBadger Meter20180227A25.238.8710.1716.89-1.30-8.02
BMLPDorsey Wrigh20180227ETF241.88
BMOBank of Mont20180227A2.923.091.271.611.821.48
BMRABIOMERICA IN20180227A177.59169.07160.53168.228.540.85
BMRCBank of Mari20180227A70.8844.1328.0131.3516.1212.78
BMRNBioMarin Pha20180227A9.4014.375.075.549.318.83
BMTCBryn Mawr Ba20180227A33.0020.329.8510.3010.4710.02
BMYBristol-Myer20180227A2.381.960.520.591.451.37
BNDVanguard Tot20180227ETF1.261.421.081.140.330.28
BNDCFlexShares C20180227ETF35.1232.7632.7632.760.000.00
BNDXVanguard Tot20180227ETF1.861.631.131.370.500.26
BNEDBarnes & Nob20180227A28.6818.556.698.9211.869.63
BNFTBenefitfocus20180227A32.9921.9112.0411.489.8710.43
BNSBank of Nova20180227A2.121.750.420.321.331.42
BNSOBonso Electr20180227A231.17157.24148.65156.428.590.82
BOCHBank of Comm20180227A87.9547.4345.8445.831.591.60
BOHBank of Hawa20180227A21.6312.014.936.337.085.68
BOKFBOK Financia20180227A29.2818.0914.0014.664.093.43
BOMNBoston Omaha20180227A111.1566.4635.1835.5531.2830.91
BONDPIMCO Active20180227ETF3.844.583.924.320.660.26
BOOMDMC Global I20180227A63.0743.1614.3215.0328.8328.13
BOOTBoot Barn Ho20180227A16.989.201.132.338.076.87
BOSCB.O.S. Bette20180227A192.60177.49125.86129.6851.6347.81
BOSSGlobal X Fou20180227ETF61.7963.9263.9263.920.000.00
BOTJBank of the20180227A140.3482.1264.6671.4917.4510.62
BOTZGlobal X Fun20180227ETF4.068.493.453.545.044.94
BOXBOX, INC.20180227A7.267.594.835.912.761.68
BOXLBoxlight Cor20180227A3151.35126.72126.72126.720.000.00
BPFHBoston Priva20180227A42.4025.197.477.2617.7217.93
BPMCBlueprint Me20180227A49.1124.1911.4311.8212.7612.37
BPMPBP Midstream20180227A100.3433.1811.048.7922.1424.39
BPMXBioPharmX Co20180227A55.8863.6437.1844.8926.4718.76
BPOPPopular Inc20180227A12.3921.978.7710.1913.1911.78
BPRNThe Bank of20180227A58.9138.6638.2638.260.400.40
BPTBP Prudhoe B20180227A46.8233.1313.9419.9919.1913.15
BPTHBio-Path Hol20180227A111.4899.0659.1065.1239.9533.93
BPYBrookfield P20180227A10.118.725.104.003.624.72
BRBroadridge F20180227A9.395.181.291.973.893.21
BRCBrady Corpor20180227A22.1110.352.433.227.927.14
BREWCraft Brew A20180227A57.5533.687.3310.5126.3523.17
BRFVanEck Vecto20180227ETF44.7428.939.789.7719.1519.16
BRGBluerock Res20180227A34.5626.1713.7414.4412.4311.72
BRIDBridgford Fo20180227A528.77547.09527.64536.1219.4510.97
BRKABerkshire Ha20180227A0.001.32
BRKBBERKSHIRE HA20180227A2.521.79-0.020.111.811.68
BRKLBrookline Ba20180227A34.5230.579.5310.5821.0519.99
BRKRBruker Corpo20180227A12.577.38-0.460.727.846.66
BRKSBrooks Autom20180227A14.1715.674.487.3911.198.28
BRNBarnwell Ind20180227A341.59269.36245.98259.1223.3710.24
BROBrown & Brow20180227A7.9414.663.203.1511.4611.54
BRPABig Rock Par20180227A65.8272.13-14.43-13.5986.5685.73
BRQSBorqs Techno20180227A1853.95
BRTBRT Apartmen20180227A42.1662.7661.1761.071.581.68
BRXBRIXMOR PROP20180227A6.745.760.761.365.004.39
BRZUDirexion Dai20180227ETF23.2910.824.835.105.995.72
BSCKInvesco Bull20180227ETF4.913.652.843.280.810.36
BSCLInvesco Bull20180227ETF6.575.744.764.780.980.96
BSCMInvesco Bull20180227ETF7.696.255.504.590.751.66
BSCNInvesco Bull20180227ETF10.647.825.706.942.120.88
BSCOInvesco Bull20180227ETF14.487.075.796.361.280.71
BSCPInvesco Bull20180227ETF12.295.745.745.740.000.00
BSCQInvesco Bull20180227ETF35.2814.4414.6014.60-0.16-0.16
BSCRInvesco Bull20180227ETF18.087.807.807.800.000.00
BSETBassett Furn20180227A131.7942.7019.4116.5223.3026.19
BSJKInvesco Bull20180227ETF12.846.345.896.300.460.08
BSJLInvesco Bull20180227ETF21.0919.869.6410.9010.228.96
BSJMInvesco Bull20180227ETF26.5514.0112.5812.581.431.43
BSJNInvesco Bull20180227ETF13.708.438.088.330.350.10
BSJOInvesco Bull20180227ETF41.5611.5010.0510.141.451.36
BSJPInvesco Bull20180227ETF20.6318.2218.2218.220.000.00
BSMBlack Stone20180227A48.3720.1611.3715.548.794.62
BSQRBSQUARE Corp20180227A220.12296.79176.97166.26119.83130.53
BSRRSierra Banco20180227A121.1377.3745.7347.9131.6329.46
BSTCBioSpecifics20180227A201.5998.5986.1485.6912.4512.90
BSVVanguard Sho20180227ETF1.331.010.870.870.140.14
BSXBoston Scien20180227A3.713.530.530.983.002.55
BTALAGFiQ U.S. M20180227ETF44.6718.5818.5818.580.000.00
BTEBaytex Energ20180227A36.8732.105.906.0826.1725.99
BTECPrincipal He20180227ETF25.8819.1310.7110.688.428.44
BTGB2Gold Corp.20180227A33.1426.047.479.1518.4916.79
BTNBallantyne S20180227A191.2667.03-28.388.1795.4058.86
BTUPeabody Ener20180227A7.754.25-19.59-19.9223.8424.17
BURLBURLINGTON S20180227A11.545.182.232.452.952.72
BUSEFirst Busey20180227A20.2224.577.898.1516.6816.41
BUYUSCF SummerH20180227ETF77.56
BUYNUSCF SummerH20180227ETF66.1653.1555.8155.81-2.66-2.66
BVALBrand Value20180227ETF38.2737.7437.7437.740.000.00
BVSNBroadvision20180227A937.50706.47556.28556.28150.19150.19
BWBabcock & Wi20180227A21.9816.250.561.7515.6914.51
BWABorgWarner I20180227A4.262.400.000.492.401.91
BWENBroadwind En20180227A180.40176.5170.0870.05106.43106.46
BWFGBankwell Fin20180227A159.6493.4984.8884.238.609.26
BWXSPDR Bloombe20180227ETF3.543.583.413.340.160.24
BWXTBWX Technolo20180227A15.396.724.444.932.291.80
BWZSPDR Bloombe20180227ETF27.7914.2111.9412.172.272.04
BXThe Blacksto20180227A5.154.693.293.451.411.27
BXCBlueLinx Hol20180227A49.3430.9811.1713.4519.8117.53
BXGBluegreen Va20180227A107.0964.1139.6147.6624.4916.44
BXMTBlackstone M20180227A4.303.911.091.122.822.79
BXPBoston Prope20180227A10.944.932.372.862.562.07
BXSBancorpSouth20180227A22.6914.065.325.418.748.65
BYByline Banco20180227A81.8850.5645.8548.574.712.00
BYDBoyd Gaming20180227A7.623.180.560.602.622.57
BYFCBroadway Fin20180227A1145.85489.20340.87379.41148.33109.79
BYLDiShares Yiel20180227ETF9.734.14-5.23-5.209.379.35
BYSIBeyondSpring20180227A400.82308.93288.23287.9520.6920.97
BZHBeazer Homes20180227A16.608.500.713.097.795.41
BZQProShares Ul20180227ETF44.1025.8024.2324.631.561.17
CCitigroup In20180227A1.341.540.500.451.041.09
CAAPCorporacion20180227A27.3848.9036.9642.8811.946.08
CAASChina Automo20180227A175.6261.7448.4253.5213.328.22
CABOCable One, I20180227A35.1627.0323.8924.462.521.59
CACCamden Natio20180227A69.9145.0033.4140.2211.594.77
CACCCredit Accep20180227A32.3318.529.7910.968.737.55
CACGClearBridge20180227ETF23.4610.157.147.733.012.41
CACICACI INTERNA20180227A25.708.594.225.334.373.26
CADECadence Banc20180227A14.977.854.224.513.633.34
CAECAE INC20180227A5.815.881.840.454.085.45
CAGConagra Bran20180227A3.152.87-0.100.382.982.50
CAHCardinal Hea20180227A4.153.16-0.150.983.322.18
CAICAI Internat20180227A27.4714.656.497.908.166.75
CAKECheesecake F20180227A9.105.57-0.05-0.225.625.79
CALCaleres Inc20180227A25.7716.186.978.119.218.07
CALACalithera Bi20180227A73.0865.5526.0931.8839.4633.67
CALFPacer US Sma20180227ETF12.9418.8041.451.84-22.6516.95
CALMCal-Maine Fo20180227A21.8117.358.117.459.249.90
CALXCALIX, INC.20180227A77.6456.2944.6646.3511.629.93
CAMPCalAmp Corp.20180227A19.0210.022.692.687.337.34
CAMTCamtek Ltd20180227A55.4229.0820.4419.818.649.28
CAPEiPath Shille20180227ETN15.5010.7111.2011.02-0.49-0.31
CAPLCrossAmerica20180227A83.7539.0519.4321.7619.6217.28
CAPRCapricor The20180227A119.2390.6267.1776.3423.4414.28
CARAvis Budget20180227A10.179.814.424.565.395.25
CARACara Therape20180227A28.4819.6511.2511.678.407.98
CARGCarGurus, In20180227A125.9961.6355.7152.745.938.89
CAROCarolina Fin20180227A31.1618.0810.5911.047.487.04
CARSCars.com Inc20180227A9.514.610.550.834.053.78
CARVCarver Banco20180227A1448.01365.56250.48349.81115.0715.74
CARZFirst Trust20180227ETF30.265.790.810.334.985.46
CASACasa Systems20180227A68.0737.0821.0323.0916.0513.99
CASHMeta Financi20180227A55.3020.8615.9216.474.944.39
CASICASI Pharmac20180227A72.9988.1860.7661.3327.4226.86
CASSCass Informa20180227A182.5279.9264.6164.3615.3115.56
CASYCasey's Gene20180227A16.788.010.921.867.096.15
CATCaterpillar20180227A4.002.971.921.601.051.37
CATBCatabasis Ph20180227A96.58124.0863.2069.6160.8854.47
CATHGlobal X S&P20180227ETF24.8614.6113.2213.151.401.46
CATMCardtronics20180227A15.987.392.052.445.334.97
CATOCATO CORP20180227A24.9314.893.644.7511.2610.14
CATSCatasys Inc.20180227A151.18108.8036.5044.4172.2964.38
CATYCathay Gener20180227A14.727.740.730.997.026.75
CBChubb Limite20180227A5.633.090.150.532.942.56
CBANColony Bankc20180227A377.67215.14215.14215.140.000.00
CBAYCymabay Ther20180227A25.7312.888.158.934.733.95
CBBCincinnati B20180227A38.9326.177.247.7218.9318.45
CBFVCB Financial20180227A108.6464.7964.6364.630.150.15
CBIOCatalyst Bio20180227A66.5049.6220.7625.7428.8623.88
CBLCBL& Associa20180227A21.1917.436.737.4210.7110.02
CBLICleveland Bi20180227A350.50140.37123.5696.7916.8243.58
CBMGCellular Bio20180227A169.71221.07199.43199.2521.6421.82
CBOECboe Global20180227A7.469.075.834.893.254.19
CBONVanEck Vecto20180227ETF52.0921.6321.6321.630.000.00
CBPOChina Biolog20180227A42.1033.492.982.3530.5131.15
CBRLCracker Barr20180227A18.839.331.982.527.356.80
CBSHCommerce Ban20180227A9.254.871.571.763.303.11
CBTCabot Corpor20180227A12.465.360.500.974.874.39
CBTXCBTX, Inc. C20180227A107.4480.5237.2735.8143.2644.71
CBUCommunity Ba20180227A21.989.243.494.665.754.58
CBZCBIZ, Inc.20180227A33.8022.6110.1110.5912.5012.01
CCThe Chemours20180227A6.162.910.480.802.442.11
CCBGCapital City20180227A80.5652.9349.6750.143.262.79
CCCClarivate An20180227A23.3517.169.7513.507.413.66
CCCLChina Cerami20180227A226.5588.1781.6881.916.496.26
CCDCalamos Dyna20180227A25.0923.2710.7812.0712.4911.19
CCFChase Corpor20180227A111.3847.4237.9437.509.489.92
CCICrown Castle20180227A4.842.801.251.501.561.30
CCJCameco Corpo20180227A11.038.573.655.464.913.10
CCKCrown Holdin20180227A6.2026.2424.6324.121.622.14
CCLCarnival Cor20180227A2.171.480.500.500.980.98
CCLPCSI Compress20180227A85.46174.3055.9158.36118.39115.93
CCMPCabot Microe20180227A32.2216.646.447.2510.209.39
CCNECNB Financia20180227A57.6034.1022.0223.0912.0911.01
CCOClear Channe20180227A115.8792.5566.4972.5726.0619.98
CCOICogent Commu20180227A18.6410.775.084.995.695.78
CCORCore Alterna20180227ETF22.0020.332.7110.3117.6210.03
CCRCONSOL Coal20180227A65.3942.6411.8820.4730.7722.18
CCRCChina Custom20180227A50.7625.8621.4023.064.462.80
CCRNCross Countr20180227A33.0756.3518.6820.1337.6736.22
CCSCENTURY COMM20180227A30.6717.320.953.2716.3714.08
CCXIChemoCentryx20180227A76.0748.6114.1417.5334.4731.08
CDCVictoryShare20180227ETF10.208.845.217.843.631.00
CDECoeur Mining20180227A12.5311.450.371.6311.079.82
CDEVCentennial R20180227A17.8712.082.314.849.777.24
CDKCDK Global,20180227A6.843.490.571.362.932.13
CDLVictoryShare20180227ETF12.466.614.524.662.101.95
CDLXCardlytics,20180227A78.1159.4250.1551.989.277.45
CDMOAvid Bioserv20180227A58.0561.6927.3118.3934.3843.30
CDNACareDx, Inc.20180227A110.5059.672.5924.3157.0835.36
CDNSCadence Desi20180227A4.973.480.270.333.223.15
CDORCondor Hospi20180227A316.99168.93164.23164.234.704.70
CDRCedar Realty20180227A25.3921.428.149.2213.2812.20
CDTXCidara Thera20180227A105.5075.0624.1235.5450.9439.52
CDWCDW Corporat20180227A7.1117.14-3.84-3.6820.9820.82
CDXCChromaDex Co20180227A56.9240.3914.0217.7826.3822.61
CDXSCodexis, Inc20180227A63.9344.7925.3425.3019.4519.49
CDZICADIZ, Inc.20180227A65.8843.6116.9816.8926.6426.73
CECelanese Cor20180227A11.755.190.640.934.554.26
CECECeco Environ20180227A67.4155.0918.8519.7136.2435.38
CEFSSaba Closed-20180227ETF25.9013.6413.6413.640.000.00
CEICamber Energ20180227A82.8071.2563.7465.867.525.38
CEIXCONSOL Energ20180227A42.9520.669.9510.2210.7110.44
CELCellcom Isra20180227A81.6474.4966.9167.187.587.31
CELCCelcuity Inc20180227A279.9795.8070.3783.5825.4312.21
CELHCelsius Hold20180227A212.13292.44324.54250.98-32.1041.47
CELPCypress Envi20180227A250.65131.57120.20119.5411.3712.03
CEMBiShares J.P.20180227ETF27.3621.0020.7621.000.240.00
CEMIChembio diag20180227A116.2563.8346.6451.9817.1911.85
CENTCentral Gard20180227A32.9118.3310.4011.197.947.14
CENTACentral Gard20180227A24.5711.962.672.929.289.04
CENXCentury Alum20180227A14.219.573.082.396.497.18
CEPUCentral Puer20180227A25.2930.290.462.6929.8227.60
CEQPCrestwood Eq20180227A33.2316.771.823.6514.9513.12
CERCCerecor Inc.20180227A95.5274.9047.9454.6826.9620.22
CERNCerner Corp20180227A4.354.820.721.394.113.44
CERSCerus Corp20180227A23.6718.29-0.630.4818.9117.78
CETVCentral Euro20180227A110.4479.8437.0637.0642.7742.77
CETXCEMTREX INC.20180227A156.30108.8078.7273.3930.0835.41
CEVACEVA Inc.20180227A38.1218.7910.689.998.118.81
CEWWisdomTree20180227ETF22.9326.7925.1525.151.631.63
CEYVictoryShare20180227ETF39.3236.1231.3230.844.805.28
CEZVictoryShare20180227ETF72.1335.5830.7230.894.864.69
CFCF Industrie20180227A5.274.471.712.722.761.75
CFAVictoryShare20180227ETF13.0610.939.9610.170.970.77
CFBICommunity Fi20180227A188.2417.8945.7345.73-27.84-27.84
CFBKCentral Fede20180227A43.7776.1176.1676.13-0.05-0.02
CFFIC&F Financia20180227A169.3497.7486.6486.1011.1011.64
CFFNCapitol Fede20180227A9.1412.224.945.187.287.03
CFGCitizens Fin20180227A2.423.031.391.381.651.65
CFMSConformis, I20180227A83.3460.4945.3245.6715.1814.83
CFOVictoryShare20180227ETF10.707.245.475.191.772.06
CFRCullen/Frost20180227A15.128.220.901.217.317.01
CFRXContraFect C20180227A130.69205.0771.4371.20133.64133.87
CFXColfax Corpo20180227A8.213.820.901.342.922.48
CGThe Carlyle20180227A27.8343.776.807.8636.9635.90
CGACHINA GREEN20180227A79.0887.3568.8175.5418.5411.81
CGBDTCG BDC, Inc20180227A34.1733.78-7.43-4.9641.2138.74
CGENCompugen Ltd20180227A131.2391.7364.4165.5627.3226.16
CGIXCancer Genet20180227A289.86113.60113.60113.600.000.00
CGNXCognex Corp20180227A8.508.33-10.88-1.5519.219.88
CGOCalamos Glob20180227A62.9269.8538.8838.8230.9731.03
CGWInvesco S&P20180227ETF13.339.667.758.001.911.66
CHADDirexion Dai20180227ETF20.3012.7813.0912.67-0.300.11
CHAUDirexion Dai20180227ETF16.9810.402.343.008.067.40
CHCIComstock Hol20180227A474.13224.25173.81195.1150.4529.15
CHCOCity Holding20180227A52.8725.6214.3715.1011.2510.52
CHCTCommunity He20180227A18.2311.533.164.558.376.98
CHDChurch & Dwi20180227A2.933.011.591.591.421.42
CHDNChurchill Do20180227A22.9314.6717.8914.26-3.230.41
CHEChemed Corpo20180227A47.2420.9610.2713.6110.697.36
CHEFThe Chef's W20180227A33.4221.6912.3615.539.326.16
CHEKCheck-Cap Lt20180227A155.13175.09142.62142.7532.4732.34
CHEPAGFiQ U.S. M20180227ETF385.4835.0235.0235.020.000.00
CHFSCHF Solution20180227A118.8682.8246.1062.4936.7120.33
CHGGCHEGG, INC.20180227A10.136.360.542.745.823.63
CHGXChange Finan20180227ETF22.4815.0615.0615.060.000.00
CHHChoice Hotel20180227A14.606.692.272.624.424.07
CHICalamos Conv20180227A19.0519.0916.4816.602.612.49
CHIEGlobal X MSC20180227ETF184.89106.20106.20106.200.000.00
CHIIGlobal X MSC20180227ETF236.42314.11166.20166.20147.91147.91
CHIMGlobal X MSC20180227ETF208.77217.00217.00217.000.000.00
CHIQGlobal X MSC20180227ETF23.1226.776.7716.4620.0010.31
CHIXGlobal X MSC20180227ETF25.4312.1916.7717.23-4.57-5.04
CHKChesapeake E20180227A32.0525.7515.1116.8210.648.90
CHKPCheck Point20180227A5.318.581.622.146.976.45
CHMAChiasma, Inc20180227A565.33298.47181.85188.23116.62110.24
CHMGChemung Fina20180227A644.81287.34287.07287.340.270.00
CHMICHERRY HILL20180227A18.1311.516.006.475.505.04
CHNRChina Natura20180227A193.93161.06145.09145.0915.9615.96
CHRSCoherus BioS20180227A58.9640.234.756.3735.4733.86
CHRWC.H. Robinso20180227A6.083.37-0.230.273.613.10
CHSChicos FAS,20180227A11.8312.683.605.269.087.43
CHTRCharter Comm20180227A9.834.710.391.414.323.29
CHUYChuy's Holdi20180227A33.7017.8310.359.227.488.61
CHWCalamos Glob20180227A22.5143.2015.9315.0127.2728.19
CHYCalamos Conv20180227A16.4519.916.306.5713.6113.34
CICIGNA Corpor20180227A8.854.541.602.032.942.51
CIACitizens, In20180227A61.6085.8255.0877.5130.758.31
CIBRFirst Trust20180227ETF30.9620.3016.4717.113.833.19
CIDVictoryShare20180227ETF52.2823.3711.7111.7111.6511.65
CIDMCinedigm Cor20180227A407.87284.7734.2880.18250.49204.59
CIENCiena Corpor20180227A4.425.121.221.373.903.75
CIFSChina Intern20180227A115.4571.7849.8054.2121.9817.57
CIGIColliers Int20180227A32.5323.7213.8413.829.889.90
CILVictoryShare20180227ETF111.7626.1726.1726.170.000.00
CIMChimera Inve20180227A6.125.322.152.333.173.00
CINFCincinnati F20180227A8.785.331.052.284.283.05
CINRCINER RESOUR20180227A109.2961.7260.2060.481.521.24
CIOCITY OFFICE20180227A16.5710.430.521.329.919.11
CIRCIRCOR Inter20180227A80.8630.3015.0416.7715.2613.53
CITCIT Group In20180227A5.332.810.600.902.211.91
CIVBCivista Banc20180227A64.3755.7424.2025.4031.5330.34
CIXComp X Inter20180227A537.22417.61417.61417.610.000.00
CIZVictoryShare20180227ETF34.0027.9827.7927.830.190.15
CIZNCitizens Hol20180227A495.50484.46484.46484.460.000.00
CJJDChina Jo-Jo20180227A419.38445.29114.05114.05331.24331.24
CKHSeacor Holdi20180227A57.3132.6923.7225.318.967.37
CKPTCheckpoint T20180227A333.21280.19227.87219.5652.3360.63
CKXCKX Lands, I20180227A397.56358.53358.53358.530.000.00
CLColgate-Palm20180227A2.232.800.440.512.352.28
CLARClarus Corpo20180227A131.1674.5353.5754.8620.9619.67
CLBCore Laborat20180227A24.3915.238.9410.066.295.17
CLBSCaladrius Bi20180227A188.19131.57105.47117.3226.1014.25
CLCTCollectors U20180227A68.9835.7816.1220.5919.6615.19
CLDRCloudera, In20180227A16.377.344.154.103.193.25
CLDTCHATHAM LODG20180227A12.4711.975.397.186.584.79
CLDXCelldex Ther20180227A42.5940.6925.1225.6315.5615.06
CLFCleveland-Cl20180227A13.4011.492.514.108.987.39
CLFDClearfield,20180227A98.7563.53-8.5315.3772.0648.16
CLGXCorelogic, I20180227A14.788.482.853.595.634.89
CLHClean Harbor20180227A21.7610.744.215.856.534.89
CLIMack-Cali Re20180227A6.845.39-0.640.956.024.44
CLIRClearSign Te20180227A214.12226.70177.24181.8849.4644.82
CLIXProShares Lo20180227ETF114.3435.3926.5826.578.818.83
CLMTCalumet Spec20180227A85.5968.758.0122.5460.7446.21
CLNCColony Credi20180227A38.7721.6514.8016.456.855.20
CLNEClean Energy20180227A74.8768.9644.3446.8924.6222.06
CLPRClipper Real20180227A67.1433.2232.2433.830.98-0.62
CLRCONTINENTAL20180227A6.613.390.511.122.882.27
CLRBCellectar Bi20180227A138.3489.2439.5242.0949.7247.15
CLRGIQ Chaikin U20180227ETF77.9610.928.679.232.251.70
CLROClearOne, In20180227A157.9688.5967.2967.2021.3021.39
CLSCelestica, I20180227A9.418.272.963.485.314.79
CLSDClearside Bi20180227A100.3342.6117.2720.2325.3422.37
CLSNCelsion Corp20180227A119.2878.5553.5148.8725.0429.68
CLUBTown Sports20180227A104.1985.6449.1449.6836.5035.96
CLVSClovis Oncol20180227A27.0516.745.257.3111.499.43
CLWClearwater P20180227A33.1210.535.905.194.635.33
CLWTEuro Tech Ho20180227A419.73370.972.536.59368.44364.38
CLXClorox Compa20180227A7.164.071.451.842.622.23
CLXTCalyxt, Inc.20180227A158.85127.36117.01117.1410.3510.21
CMCanadian Imp20180227A2.581.440.590.570.850.86
CMAComerica Inc20180227A6.573.711.391.692.322.03
CMBSiShares CMBS20180227ETF40.4223.9931.2430.34-7.25-6.35
CMCCommercial M20180227A10.745.532.172.543.372.99
CMCLCaledonia Mi20180227A223.89143.16127.67128.4215.5014.74
CMCOColumbus McK20180227A27.0916.031.9311.7814.114.26
CMCSAComcast Corp20180227A2.712.861.461.251.411.62
CMCTCIM Commerci20180227A155.31145.15145.73167.70-0.58-22.55
CMDCantel Medic20180227A46.5122.4115.2516.967.165.44
CMECME Group In20180227A6.514.180.050.934.133.26
CMFiShares Cali20180227ETF8.436.546.456.470.090.08
CMGChipotle Mex20180227A13.246.642.152.204.484.43
CMICummins Inc.20180227A7.783.861.171.522.692.33
CMOCapstead Mor20180227A11.6610.372.553.597.826.78
CMPCompass Mine20180227A15.128.143.513.574.644.57
CMPRCimpress PLC20180227A30.4010.333.784.056.556.27
CMRECostamare In20180227A16.3518.682.882.1815.8616.50
CMRXChimerix, In20180227A36.9320.826.096.9914.7213.83
CMSCMS Energy C20180227A2.503.890.571.513.322.39
CMTCore Molding20180227A92.1068.4854.6055.6413.8812.84
CMTLComtech Tele20180227A36.6135.21-1.64-1.3736.8536.59
CNXtrackers MS20180227ETF11.279.306.897.682.411.62
CNACNA Financia20180227A16.778.720.641.528.087.20
CNATConatus Phar20180227A42.1729.8316.2320.0213.619.82
CNBKACentury Banc20180227A146.43157.36141.83141.9115.5315.45
CNCCentene Corp20180227A10.625.920.080.305.845.62
CNCEConcert Phar20180227A34.3526.071.02-5.9925.0532.06
CNCRLoncar Cance20180227ETF28.6514.699.138.675.566.02
CNDTConduent Inc20180227A5.534.45-0.89-0.265.354.70
CNETChinaNet Onl20180227A77.4452.8136.5037.4516.3115.37
CNFRConifer Hold20180227A506.50199.0387.5989.37111.44109.66
CNHICNH INDUSTRI20180227A7.286.100.881.605.234.49
CNICanadian Nat20180227A2.591.66-0.01-0.031.671.69
CNKCinemark Hol20180227A6.252.891.031.471.851.42
CNMDCONMED Corpo20180227A30.3413.829.199.094.634.73
CNNECannae Holdi20180227A25.9912.994.168.528.834.47
CNOCNO Financia20180227A4.763.660.701.102.962.56
CNOBCenter Banco20180227A37.8024.3111.5111.4812.8012.83
CNPCenterPoint20180227A3.763.650.740.602.903.05
CNQCanadian Nat20180227A3.293.040.290.392.742.65
CNSCohen & Stee20180227A16.896.962.062.904.914.06
CNSLConsolidated20180227A13.108.830.991.747.857.09
CNTYCentury Casi20180227A66.8230.1924.2824.215.915.99
CNXCNX Resource20180227A6.605.360.111.015.254.35
CNXMCNX Midstrea20180227A51.6419.9017.7419.722.160.18
CNXNPC Connectio20180227A78.2548.0335.3136.4312.7211.60
CNXTVanEck Vecto20180227ETF19.1710.1010.169.43-0.050.67
CNYAiShares MSCI20180227ETF26.3675.6533.0460.2842.6115.37
COGlobal Cord20180227A56.7853.3523.0835.6830.2717.67
CODACoda Octopus20180227A405.64138.9790.02112.0648.9526.90
CODICompass Dive20180227A39.8326.5315.7615.7510.7710.78
CODXCo-Diagnosti20180227A261.65477.57327.33329.70150.24147.87
COFCapital One20180227A5.503.000.561.042.431.96
COGCabot Oil &20180227A4.313.730.390.573.343.17
COHNCohen & Comp20180227A917.46804.83680.48680.48124.36124.36
COHRCoherent Inc20180227A23.459.882.653.447.236.44
COHUCohu Inc20180227A30.7418.697.948.8210.759.88
COKECoca-Cola Co20180227A106.7035.5318.5220.0517.0015.48
COLBColumbia Ban20180227A22.078.084.515.343.582.74
COLDAmericold Re20180227A13.7110.697.166.443.534.25
COLLCollegium Ph20180227A37.6028.992.914.1626.0824.83
COLMColumbia Spo20180227A17.8053.473.353.9550.1249.51
COMDirexion Aus20180227ETF14.2020.2318.0718.612.161.62
COMBGraniteShare20180227ETF14.5913.4012.3212.631.080.77
COMMCommScope Ho20180227A4.518.262.402.735.865.53
COMTiShares Comm20180227ETF16.1512.2810.6510.801.631.48
CONECyrusOne Inc20180227A8.487.241.564.245.703.00
CONNConn's Inc.20180227A33.5020.825.854.8714.9815.95
COOThe Cooper C20180227A17.978.071.142.106.935.97
COPConocoPhilli20180227A2.932.400.560.641.841.76
COPXGlobal X Cop20180227ETF36.0328.384.343.3524.0425.02
CORCoresite Rea20180227A20.908.551.902.996.645.55
CORECore Mark Ho20180227A24.7117.853.663.4314.1914.41
CORPPIMCO Invest20180227ETF12.928.257.827.780.430.46
CORRCorEnergy In20180227A26.3915.014.517.0610.507.95
CORTCorcept Ther20180227A15.9313.322.513.2910.8110.03
COSTCostco Whole20180227A5.593.600.300.603.303.01
COTYCOTY INC20180227A5.154.96-0.040.385.004.58
COUPCoupa Softwa20180227A19.7910.976.368.244.612.73
COWiPath Series20180227ETN13.308.628.678.69-0.04-0.07
COWNCowen Inc. C20180227A49.1437.1222.4424.3514.6712.76
COWZPacer US Cas20180227ETF10.619.837.619.102.220.73
CPCanadian Pac20180227A6.713.170.941.322.241.85
CPACopa Holding20180227A25.088.694.575.474.123.22
CPAHCounterpath20180227A180.64124.7494.3792.4330.3732.32
CPBCampbell Sou20180227A3.202.120.180.191.941.93
CPECallon Petro20180227A10.658.002.983.465.024.53
CPFCentral Paci20180227A19.467.974.905.303.072.67
CPGCRESCENT POI20180227A13.3012.203.782.888.459.35
CPHCCanterbury P20180227A552.66167.3191.1391.1376.1876.18
CPHIChina Pharma20180227A122.30145.48112.87132.9332.6012.55
CPICPI Inflatio20180227ETF17.091.431.431.430.000.00
CPIXCumberland P20180227A112.9855.5367.2051.87-11.673.66
CPKChesapeake U20180227A48.5427.8417.8719.669.978.17
CPLPCapital Prod20180227A37.4529.2519.3622.249.897.01
CPRTCopart Inc20180227A7.9710.242.424.927.825.32
CPRXCatalyst Pha20180227A52.0132.789.3010.9923.4821.79
CPSCooper-Stand20180227A54.1618.0611.5713.036.495.03
CPSHCPS Technolo20180227A642.89266.40-1.09102.32267.49164.08
CPSIComputer Pro20180227A39.0312.200.195.3412.006.86
CPSSConsumer Por20180227A54.7151.724.7111.7847.0139.94
CPTCamden Prope20180227A10.783.891.501.762.392.13
CPTACapitala Fin20180227A37.1433.4913.4419.1220.0514.37
CQPCheniere Ene20180227A37.4218.9411.4813.207.465.74
CQQQInvesco Chin20180227ETF22.7312.298.388.523.913.77
CRCrane Compan20180227A18.559.454.095.275.354.18
CRAICRA Internat20180227A72.5331.6521.7923.239.868.42
CRAKVanEck Vecto20180227ETF21.8925.8224.8924.890.930.93
CRBNiShares MSCI20180227ETF10.627.445.845.991.601.44
CRBPCorbus Pharm20180227A72.0153.3918.3116.4235.0836.97
CRCCalifornia R20180227A23.0613.54-0.695.1614.248.40
CRDACrawford & C20180227A59.8638.554.879.9933.6928.56
CRDBCrawford & C20180227A67.9327.1318.7720.818.366.33
CREECree Inc20180227A8.846.450.150.516.305.95
CREGChina Recycl20180227A168.45152.89141.68141.8011.2011.09
CRHMCRH Medical20180227A181.42174.02107.80115.3766.2158.65
CRICarter's Inc20180227A14.638.543.534.875.023.67
CRISCuris Inc20180227A70.7068.9847.8345.6521.1523.33
CRKComstock Res20180227A44.5543.64104.5295.97-60.81-52.29
CRLCharles Rive20180227A17.089.073.204.505.864.57
CRMsalesforce.c20180227A3.072.120.740.581.381.55
CRMDCorMedix Inc20180227A107.3398.6985.2588.4613.5310.32
CRMTAmerica's Ca20180227A55.6825.5027.3124.43-1.811.07
CRNTCeragon Netw20180227A57.3658.5510.8926.6247.6631.93
CRONCronos Group20180227A45.6947.5835.6142.9011.994.70
CROPIQ Global Ag20180227ETF11.9817.5513.7117.653.85-0.10
CROXCrocs, Inc.20180227A10.779.271.142.118.137.17
CRSCarpenter Te20180227A17.3710.413.283.697.126.72
CRSPCRISPR Thera20180227A43.5329.526.7811.7222.7417.80
CRTCross Timber20180227A79.5737.1039.6937.89-2.59-0.79
CRUSCirrus Logic20180227A7.245.401.381.574.023.83
CRVLCorvel Corp20180227A88.0732.0817.3526.2314.735.85
CRVSCorvus Pharm20180227A132.2924.2113.7316.3410.487.87
CRWSCrown Crafts20180227A170.9484.5484.5484.540.000.00
CRYCryoLife, In20180227A40.9821.1710.7813.7710.387.39
CSAVictoryShare20180227ETF29.3917.507.118.3110.409.19
CSBVictoryShare20180227ETF21.7913.4712.2512.171.221.30
CSBRChampions On20180227A346.99184.4982.2280.30102.27104.18
CSCOCisco System20180227A2.222.24-0.140.662.381.58
CSDInvesco S&P20180227ETF58.8547.4134.2542.9613.164.45
CSFVictoryShare20180227ETF27.8721.0314.4815.146.555.89
CSFLCenterState20180227A8.394.531.351.573.182.96
CSGPCoStar Group20180227A27.7815.868.199.237.676.63
CSGSCSG Systems20180227A20.7011.063.744.477.326.59
CSIICardiovascul20180227A22.5218.793.725.3715.0713.42
CSIQCanadian Sol20180227A15.889.561.554.338.025.23
CSLCarlisle Com20180227A10.344.051.501.712.552.33
CSLTCASTLIGHT HE20180227A140.22101.6165.1787.1736.4414.44
CSMProShares La20180227ETF11.338.595.116.283.482.31
CSMLIQ Chaikin U20180227ETF17.3312.3912.2412.340.150.05
CSODCornerstone20180227A16.6812.200.791.3711.4110.83
CSPICSP Inc.20180227A233.4390.9738.3254.4352.6536.54
CSQCalamos Stra20180227A16.9317.8511.6111.016.246.84
CSSEChicken Soup20180227A119.4265.330.109.1965.2356.15
CSTECaesarstone20180227A30.7619.635.295.5314.3414.10
CSTMConstellium20180227A42.7328.7614.9115.5713.8513.19
CSTRCapStar Fina20180227A104.7451.5950.1652.541.43-0.95
CSUCapital Seni20180227A28.8718.9612.0213.716.945.25
CSVCarriage Ser20180227A24.3316.069.269.796.806.27
CSWCCapital Sout20180227A80.6955.5168.7968.66-13.28-13.15
CSWICSW Industri20180227A78.9457.7738.8040.5318.9717.24
CSXCSX Corporat20180227A2.924.071.031.203.042.87
CTASCintas Corp20180227A10.986.577.964.88-1.391.69
CTBCooper Tire20180227A18.2910.032.022.078.017.97
CTBICommunity Tr20180227A36.6226.5912.209.7114.3916.88
CTEKCynergisTek,20180227A107.5763.4430.5129.6032.9333.84
CTGComputer Tas20180227A73.0262.7242.8244.1619.9118.56
CTHRCharles & Co20180227A113.87109.0579.5479.5429.5129.51
CTIBYunhong CTI20180227A1208.34
CTICCTI BioPharm20180227A28.9726.298.627.9717.5018.33
CTLCenturyLink,20180227A5.535.020.150.764.864.26
CTLTCATALENT, IN20180227A12.414.69-1.041.885.732.81
CTMXCytomX Thera20180227A34.7819.877.477.3612.4012.51
CTOConsolidated20180227A327.08147.94149.11148.50-1.17-0.56
CTRECARTRUST REI20180227A11.7214.75-1.30-1.1116.0515.86
CTRNCiti Trends,20180227A62.8434.9112.5517.5922.3617.32
CTSCTS Corporat20180227A37.6215.135.528.499.616.64
CTSHCognizant Te20180227A3.362.880.290.452.592.43
CTSOCytosorbents20180227A69.3452.2239.5637.6112.6614.61
CTTCATCHMARK TI20180227A11.407.057.167.59-0.11-0.54
CTXRCitius Pharm20180227A345.29205.53190.34190.2715.1915.26
CTXSCitrix Syste20180227A5.214.24-0.23-0.324.474.56
CUBCubic Corpor20180227A21.668.603.745.044.863.56
CUBAHerzfeld Car20180227A46.99356.0048.8342.51307.16313.49
CUBECubeSmart20180227A6.704.151.241.392.912.76
CUBICUSTOMERS BA20180227A20.7210.942.974.077.976.87
CUECue Biopharm20180227A347.80115.0492.4397.8222.6117.23
CUICUI Global,20180227A92.82101.8963.1582.0338.7419.86
CULPCulp, Inc.20180227A184.4070.9555.4562.7315.518.22
CUOContinental20180227A109.91102.11102.11102.110.000.00
CUREDirexion Dai20180227ETF10.697.321.221.846.105.48
CUROCURO Group H20180227A39.7332.3528.5131.193.841.16
CUTInvesco MSCI20180227ETF25.7215.7715.5715.470.200.29
CUTRCutera, Inc.20180227A41.2954.8831.8237.8423.0617.05
CUZCousins Prop20180227A12.299.370.740.498.618.87
CVACovanta Hold20180227A33.5222.0315.5015.616.536.42
CVBFCVB Financia20180227A12.7613.5913.758.86-0.154.74
CVCOCavco Indust20180227A87.9231.8019.0722.8112.738.99
CVCYCentral Vall20180227A87.0764.8238.9540.7525.8724.08
CVECenovus Ener20180227A13.0611.800.661.9911.139.79
CVEOCIVEO CORPOR20180227A28.2920.334.985.6915.3514.64
CVGICommercial V20180227A31.9223.0515.3817.277.675.79
CVGWCalavo Growe20180227A25.9915.631.743.6413.8911.98
CVICVR ENERGY,20180227A14.828.790.682.408.106.38
CVLTCommault Sys20180227A16.2613.427.379.106.054.32
CVLYCodorus Vall20180227A526.57246.7587.8288.77158.93157.98
CVMCel-Sci Corp20180227A102.7985.5856.3356.3329.2629.26
CVNACarvana Co.20180227A39.3621.763.305.9218.4615.84
CVRChicago Rive20180227A230.57125.93125.93125.930.000.00
CVSCVS HEALTH C20180227A2.762.500.150.462.362.05
CVTICovenant Tra20180227A34.7324.657.0010.4317.6514.22
CVUCPI Aerostru20180227A113.0965.6941.4461.2424.254.45
CVVCVD Equipmen20180227A137.65109.83-6.6520.88116.4988.95
CVXChevron Corp20180227A1.751.671.100.810.580.87
CVYInvesco Zack20180227ETF31.6323.7622.2222.531.531.23
CWCurtiss-Wrig20180227A21.4810.763.044.847.725.92
CWBSPDR Bloombe20180227ETF3.212.280.020.462.261.82
CWBCCommunity We20180227A152.79337.89223.78223.78114.12114.12
CWBRCohBar, Inc.20180227A111.7288.1883.1482.715.045.47
CWCOConsolidated20180227A75.9959.2944.3644.4814.9314.81
CWEBDirexion Dai20180227ETF49.4740.3029.6334.3410.675.96
CWHCamping Worl20180227A18.397.552.152.995.404.55
CWISPDR MSCI AC20180227ETF6.153.822.563.261.260.56
CWSAdvisorShare20180227ETF39.7130.1770.1570.15-39.97-39.97
CWSTCasella Wast20180227A23.4517.637.307.3610.3310.27
CWTCalifornia W20180227A23.4012.760.982.3411.7810.43
CXDCChina XD Pla20180227A229.92125.96123.22125.962.740.00
CXOCONCHO RESOU20180227A9.024.64-0.220.854.863.79
CXPCOLUMBIA PRO20180227A6.054.272.441.641.842.63
CXSEWisdomTree T20180227ETF17.3716.2012.1813.244.022.95
CXWCoreCivic, I20180227A9.975.440.740.674.704.76
CYCypress Semi20180227A5.706.800.670.736.126.07
CYANCyanotech Co20180227A386.64273.28105.35105.35167.93167.93
CYBWisdomTree20180227ETF148.8871.2367.9368.763.302.47
CYBECyberoptics20180227A68.9347.0217.6117.8229.4229.21
CYBRCyberArk Sof20180227A11.8411.316.606.824.714.49
CYCCCyclacel Pha20180227A70.3876.3567.3165.949.0410.41
CYDChina Yuchai20180227A108.6959.8451.6050.248.259.60
CYHCommunity He20180227A18.7317.076.977.0410.1010.05
CYRNCYREN Ltd.20180227A250.67238.10-152.11-30.57390.22268.67
CYRXCryoPort, In20180227A54.0750.2811.2317.3739.0432.90
CYTKCytokinetics20180227A73.1371.2711.8411.1359.4360.14
CZAInvesco Zack20180227ETF17.4110.9110.3410.480.570.43
CZNCCitizens & N20180227A125.4257.4344.3647.4913.069.94
CZRCaesars Ente20180227A39.0330.5111.9215.1818.5915.33
CZWICitizens Com20180227A53.9335.5736.1836.18-0.61-0.61
CZZCosan Limite20180227A8.928.660.270.068.398.60
DDominion Ene20180227A2.302.350.330.472.021.88
DACDanaos Corpo20180227A377.36336.09336.09336.090.000.00
DAIOData I/O Cor20180227A59.0447.1226.3725.3720.7521.76
DAKTDaktronics I20180227A28.9716.314.936.4911.389.82
DALDelta Air Li20180227A2.232.180.650.381.531.79
DALTAnfield Capi20180227ETF46.6939.4639.4639.460.000.00
DANDana Incorpo20180227A7.934.98-0.47-0.085.455.06
DARDARLING INGR20180227A10.065.872.553.043.332.83
DAREDare Bioscie20180227A112.7491.9066.5582.6325.359.28
DAUDExchange-Tra20180227ETN35.5118.3618.3618.360.000.00
DAXGlobal X Fun20180227ETF35.0225.1026.1524.55-1.050.55
DBDeutsche Ban20180227A6.108.795.995.082.833.73
DBAWXtrackers MS20180227ETF16.674.925.924.92-1.000.00
DBDDiebold Nixd20180227A32.3522.408.788.9713.6113.42
DBEFXtrackers MS20180227ETF3.223.091.772.311.320.78
DBEMXtrackers MS20180227ETF30.468.979.189.67-0.21-0.70
DBEUXtrackers MS20180227ETF3.772.982.092.410.880.56
DBEZXtrackers MS20180227ETF8.264.134.264.19-0.13-0.05
DBGRXtrackers MS20180227ETF18.346.396.796.39-0.400.00
DBJPXtrackers MS20180227ETF5.894.714.363.210.351.50
DBVTDBV Technolo20180227A23.4512.282.564.409.727.89
DCARDropCar, Inc20180227A154.57194.59227.26234.39-32.67-39.81
DCHFExchange-Tra20180227ETN33.75
DCIDonaldson Co20180227A13.995.871.892.103.993.78
DCODucommun Inc20180227A46.3931.4519.2221.1112.2210.34
DCOMDime Communi20180227A36.0623.162.142.0121.0121.15
DCPDCP Midstrea20180227A24.269.143.164.415.994.73
DCPHDeciphera Ph20180227A128.9355.2037.2340.8417.9714.37
DDD3D Systems C20180227A10.4712.845.174.317.688.55
DDGProshares Sh20180227ETF60.2140.3621.4921.4918.8818.88
DDLSWisdomTree D20180227ETF60.1139.5975.1539.59-35.570.00
DDMProShares Ul20180227ETF3.382.091.201.080.891.01
DDSDillards Inc20180227A22.8617.048.6811.648.365.40
DDWMWisdomTree D20180227ETF19.7029.5629.9029.90-0.34-0.34
DEDeere & Comp20180227A6.754.450.511.043.943.41
DEAEasterly Gov20180227A9.145.55-0.68-0.186.235.73
DECKDeckers Outd20180227A12.506.510.930.415.586.10
DEEFXtrackers FT20180227ETF14.207.884.314.333.573.55
DEFInvesco Defe20180227ETF18.718.808.808.75-0.010.05
DEFAiShares Adap20180227ETF72.28180.63144.27180.6336.360.00
DEIDouglas Emme20180227A5.132.95-0.42-0.203.373.16
DEMWisdomTree E20180227ETF11.505.864.063.921.811.96
DENNDENNY'S CORP20180227A12.1513.182.668.6210.524.56
DESWisdomTree U20180227ETF10.775.032.693.212.341.82
DESPDespegar.com20180227A57.3529.3817.6417.7111.7411.67
DEURExchange-Tra20180227ETN10.345.427.973.73-2.541.70
DEUSXtrackers Ru20180227ETF13.236.554.484.932.071.62
DEWWisdomTree G20180227ETF13.929.358.448.680.900.67
DFEWisdomTree E20180227ETF11.839.378.939.010.440.37
DFENDirexion Dai20180227ETF26.9513.4911.6111.821.881.67
DFFNDIFFUSION PH20180227A113.08120.35106.48107.1013.8713.26
DFINDonnelley Fi20180227A30.4013.605.836.997.776.61
DFJWisdomTree J20180227ETF8.825.033.074.051.960.97
DFNDReality Shar20180227ETF21.9515.4415.5515.62-0.10-0.18
DFNLDavis Select20180227ETF26.6222.0619.0218.873.033.18
DFSDiscover Fin20180227A4.583.170.921.252.251.92
DFVLiPath US Tre20180227ETF127.02
DFVSiPath US Tre20180227ETF461.97156.64156.64156.640.000.00
DGDollar Gener20180227A5.485.730.470.955.264.78
DGAZVelocityShar20180227ETN5.644.400.801.343.603.07
DGBPExchange-Tra20180227ETN17.88
DGICADonegal Grou20180227A101.6471.0230.7835.7940.2435.23
DGICBDonegal Grou20180227A1381.40922.83922.83922.830.000.00
DGIIDigi Interna20180227A59.8862.16-7.09-12.9369.2475.09
DGLDVelocityShar20180227ETF2.823.541.271.012.282.53
DGLYDigital Ally20180227A231.34159.24101.60110.7557.6448.49
DGPDB Gold Doub20180227ETN39.2829.0532.2826.04-3.233.01
DGREWisdomTree T20180227ETF32.2622.4416.6816.685.765.76
DGROiShares Core20180227ETF3.903.502.132.251.371.25
DGRSWisdomTree T20180227ETF19.835.365.625.33-0.260.03
DGRWWisdomTree T20180227ETF4.934.522.933.191.591.33
DGSWisdomTree E20180227ETF17.6926.8311.6014.1115.2312.72
DGTSPDR Global20180227ETF60.5252.2852.2852.280.000.00
DGXQuest Diagno20180227A5.892.820.110.592.712.23
DGZDB Gold Shor20180227ETN63.5851.6339.2443.2012.398.43
DHID.R. Horton20180227A3.356.550.000.006.566.56
DHILDiamond Hill20180227A137.4489.1561.0965.2928.5124.31
DHRDanaher Corp20180227A3.992.850.751.362.101.49
DHSWisdomTree U20180227ETF8.684.464.034.220.430.24
DHTDHT HOLDINGS20180227A27.2022.9512.9913.019.969.95
DHXDHI Group, I20180227A296.12244.58-51.3567.91295.93176.67
DIASPDR Dow Jon20180227ETF0.979.909.249.420.660.48
DIALColumbia Div20180227ETF41.7036.3036.3036.300.000.00
DIGProShares Ul20180227ETF7.325.351.342.924.022.43
DIMWisdomTree I20180227ETF15.739.127.738.171.380.94
DINDine Brands20180227A18.9610.434.635.605.804.83
DIODDiodes Inc20180227A18.5316.858.008.948.857.92
DISThe Walt Dis20180227A1.722.281.131.291.150.99
DISCADiscovery, I20180227A7.4315.419.0510.856.364.57
DISCBDiscovery, I20180227A874.71894.62894.62894.620.000.00
DISCKDiscovery, I20180227A7.748.0712.055.62-3.982.44
DISHDISH Network20180227A4.894.482.342.612.141.87
DITAMCON Distri20180227A328.58181.20159.05159.0522.1522.15
DIVGlobal X Sup20180227ETF15.965.443.734.491.710.95
DIVAAGFiQ Hedged20180227ETF45.3653.1853.1853.180.000.00
DIVBiShares U.S.20180227ETF19.3314.7314.7314.730.000.00
DIVCC-Tracks Exc20180227ETN79.15
DIVOAmplify CWP20180227ETF28.1714.3614.0614.360.300.00
DIVYReality Shar20180227ETF62.4059.1550.0051.119.158.04
DJCIETRACS Linke20180227ETN37.9142.49-158.04-7.92200.5250.41
DJDInvesco Dow20180227ETF21.9917.1517.1717.08-0.020.08
DJPiPath Bloomb20180227ETN4.293.593.013.010.570.58
DJPYExchange-Tra20180227ETN21.4219.740.441.7719.2917.96
DKDelek US Hol20180227A23.2412.023.914.568.117.46
DKLDELEK LOGIST20180227A143.51137.86119.46118.8218.4019.04
DKSDick's Sport20180227A5.363.760.330.673.433.09
DLADelta Appare20180227A84.8537.1733.2032.373.974.80
DLBDolby Labora20180227A12.4810.57-8.526.2919.094.29
DLBRVelocityShar20180227ETN518.42
DLHCDLH Holdings20180227A301.54220.74322.20220.05-101.460.69
DLNWisdomTree U20180227ETF3.262.35-0.10-0.152.452.50
DLNGDYNAGAS LNG20180227A42.7228.5312.0514.9316.4813.60
DLPHDelphi Techn20180227A12.847.984.815.223.162.76
DLPNDolphin Ente20180227A1585.14863.93863.93863.930.000.00
DLRDigital Real20180227A7.993.630.781.292.852.34
DLSWisdomTree I20180227ETF10.678.344.392.973.955.36
DLTHDuluth Holdi20180227A29.7922.7312.4112.7910.329.94
DLTRDollar Tree20180227A6.315.043.103.351.941.69
DLXDeluxe Corpo20180227A14.786.832.062.704.774.13
DMLPDorchester M20180227A52.1334.8311.5613.5623.2721.27
DMPIDelMar Pharm20180227A133.44101.5066.6877.0234.8224.48
DMRCDigimarc Cor20180227A46.8927.454.483.2522.9724.21
DMRLDeltaShares20180227ETF21.7324.680.590.6424.0924.04
DMRMDeltaShares20180227ETF22.213.723.723.720.000.00
DMRSDeltaShares20180227ETF33.891.841.841.840.000.00
DNKNDunkin' Bran20180227A5.966.170.760.295.415.89
DNLWisdomTree G20180227ETF24.0923.1223.1323.13-0.01-0.01
DNLIDenali Thera20180227A60.1734.0514.7217.7919.3216.25
DNNDenison Mine20180227A101.1375.7336.7031.8439.0343.89
DNOWNOW INC.20180227A10.479.65-1.47-2.4211.1212.07
DNRDenbury Reso20180227A43.3936.996.4910.7530.4826.13
DODiamond Offs20180227A8.346.73-0.040.776.785.96
DOCPHYSICIANS R20180227A6.948.733.724.215.014.52
DOGProShares Sh20180227ETF7.045.934.764.851.171.08
DOGSArrow Dogs o20180227ETF34.1532.7632.7632.760.000.00
DOGZDogness (Int20180227A1689.481641.441639.771639.771.681.68
DOLWisdomTree I20180227ETF14.608.368.118.660.25-0.30
DONWisdomTree U20180227ETF5.584.463.753.650.720.82
DOOWisdomTree i20180227ETF15.0816.1114.3014.421.811.70
DOORMASONITE INT20180227A21.1413.387.968.735.424.65
DORMDorman Produ20180227A30.9414.134.257.419.886.72
DOVDover Corpor20180227A7.724.511.261.413.253.11
DPSTDirexion Dai20180227ETF30.5833.7914.2629.3919.544.40
DPWDPW Holdings20180227A74.3666.3642.0045.5324.3720.83
DPZDomino's Piz20180227A11.175.860.580.925.284.94
DRADDigirad Corp20180227A247.92234.17187.06192.8347.1241.35
DREDuke Realty20180227A4.254.300.931.393.372.91
DRHDiamondRock20180227A11.937.911.561.676.356.24
DRIDarden Resta20180227A5.972.790.801.151.991.64
DRIODarioHealth20180227A213.453384.4359.4159.413325.023325.02
DRIPDirexion Dai20180227ETF15.448.031.761.736.276.30
DRNDirexion Dai20180227ETF17.5011.132.122.359.018.78
DRNADicerna Phar20180227A44.2829.1310.3411.7118.7917.42
DRQDril-Quip, I20180227A19.3411.593.343.698.257.91
DRRMarket Vecto20180227ETN562.33
DRRXDurect Corp20180227A97.0472.2719.0820.6953.2051.59
DRVDirexion Dai20180227ETF19.3815.3210.5311.614.783.70
DRWWisdomTree G20180227ETF20.4414.2910.7112.153.582.13
DSDrive Shack20180227A45.3928.029.9411.1118.0816.91
DSEDuff & Phelp20180227A36.7325.6921.8921.943.803.75
DSGXDescartes Sy20180227A30.9717.783.035.0514.7512.74
DSIiShares MSCI20180227ETF5.362.762.052.090.720.68
DSKEDaseke, Inc.20180227A27.7118.562.843.1815.7215.38
DSLVVelocityShar20180227ETF13.096.550.000.656.555.91
DSPGDSP Group In20180227A65.9238.4518.0220.7220.4317.72
DSSDocument Sec20180227A160.83142.11116.50113.8525.6128.26
DSWLDeswell Indu20180227A157.07104.97104.97104.970.010.01
DSXDiana Shippi20180227A26.8225.91-3.683.1729.5922.74
DTDWisdomTree U20180227ETF11.936.416.196.450.22-0.04
DTEDTE Energy C20180227A5.534.314.443.66-0.130.65
DTEADAVIDsTEA In20180227A303.20225.51188.28188.2837.2437.24
DTECALPS Disrupt20180227ETF127.0934.5534.9934.55-0.440.00
DTHWisdomTree I20180227ETF18.5110.339.319.001.011.33
DTNWisdomTree U20180227ETF17.6211.0210.7110.780.310.24
DTODB Crude Oil20180227ETN160.7875.4167.5467.767.877.65
DTULiPath US Tre20180227ETF65.56
DTUSiPath US Tre20180227ETF320.17171.96106.04119.8365.9252.13
DTYLiPath US Tre20180227ETF50.13
DUGProShares Ul20180227ETF7.606.862.303.894.562.97
DUKDuke Energy20180227A2.394.351.732.232.622.13
DUSADavis Select20180227ETF29.9431.9528.4028.443.563.51
DUSLDirexion Dai20180227ETF38.2227.8029.5215.85-1.7311.95
DUSTDirexion Dai20180227ETF9.415.632.502.803.142.83
DVADaVita Inc.20180227A6.346.890.622.006.274.89
DVAXDynavax Tech20180227A40.3428.3911.8012.5516.5915.83
DVDDover Motors20180227A235.29222.54222.54222.540.000.00
DVNDevon Energy20180227A3.455.312.823.012.502.31
DVPDeep Value E20180227ETF23.3340.2010.349.0029.8731.21
DVYiShares Sele20180227ETF1.851.990.840.631.151.35
DVYAiShares Asia20180227ETF45.6931.7431.1531.740.590.00
DVYEiShares Emer20180227ETF13.648.377.157.861.220.51
DWASInvesco DWA20180227ETF44.0431.2225.0325.216.206.02
DWATArrow Invest20180227ETF54.8923.8123.8123.810.000.00
DWCRArrow DWA Co20180227ETF119.85
DWFISPDR Dorsey20180227ETF11.815.233.514.791.720.44
DWLDDavis Select20180227ETF27.968.646.516.792.141.85
DWMWisdomTree I20180227ETF11.257.025.424.171.602.84
DWPPFirst Trust20180227ETF42.869.529.529.52-0.01-0.01
DWSNDawson Geoph20180227A164.3093.95-5.4353.5399.3840.43
DWXSPDR S&P Int20180227ETF9.404.363.523.210.841.15
DXDynex Capita20180227A16.9316.027.998.318.037.71
DXCDXC Technolo20180227A7.363.650.661.022.992.63
DXCMDexCom, Inc.20180227A10.514.43-0.89-0.165.324.59
DXDProShares Ul20180227ETF12.6311.236.407.424.833.81
DXGEWisdomTree G20180227ETF14.044.931.264.813.670.12
DXJWisdomTree J20180227ETF1.731.980.320.281.661.70
DXJSWisdomTree J20180227ETF27.7732.1031.3219.580.7912.52
DXLGDestination20180227A262.19188.61177.95177.8110.6610.80
DXPEDXP Enterpri20180227A63.4836.6217.1220.2019.5016.42
DXYNDixie Group20180227A322.55372.09266.36266.36105.74105.74
DYDycom Indust20180227A21.8012.383.456.088.936.29
DYLSWisdomTree D20180227ETF17.4210.2810.5610.27-0.280.01
DYNTDynatronics20180227A370.3734.8434.8434.840.000.00
DZKDirexion Dai20180227ETF45.8332.6320.2425.0912.397.54
DZSIDASAN Zhone20180227A99.14172.9634.4861.06138.48111.90
DZZDB Gold Doub20180227ETN21.1614.454.988.709.475.76
EAElectronic A20180227A4.903.841.201.412.642.43
EARNELLINGTON RE20180227A19.9412.35-0.131.3112.4711.03
EARSAuris Medica20180227A110.6894.7570.7885.0323.989.73
EASTEASTSIDE DIS20180227A111.1386.3964.4868.9921.9117.40
EATBrinker Inte20180227A5.903.28-0.740.194.023.09
EBAYeBay Inc20180227A2.342.760.230.432.532.32
EBFEnnis, Inc.20180227A41.2925.7514.2815.0511.4810.70
EBIXEbix Inc20180227A30.6912.505.626.596.885.91
EBMTEagle Bancor20180227A145.1390.6752.9966.0537.6824.62
EBNDSPDR Bloombe20180227ETF11.902.762.592.630.160.13
EBSEmergent Bio20180227A17.528.743.544.395.214.35
EBSBMeridian Ban20180227A30.2018.426.617.0211.8111.40
EBTCEnterprise B20180227A193.91128.8663.6093.3865.2635.48
ECHiShares MSCI20180227ETF11.376.784.144.422.692.42
ECHOEcho Global20180227A28.6719.434.525.7214.9113.71
ECLEcolab, Inc.20180227A5.833.621.682.021.941.60
ECNSiShares MSCI20180227ETF189.01163.98109.47116.8954.5047.08
ECOMCHANNELADVIS20180227A65.0538.4523.0423.8815.4114.58
ECONColumbia Eme20180227ETF16.888.886.366.212.522.69
ECPGEncore Capit20180227A27.8314.755.645.819.118.94
ECTECA Marcellu20180227A240.96124.06124.06124.060.000.00
EDConsolidated20180227A2.582.350.370.611.981.75
EDCDirexion Dai20180227ETF11.326.874.113.862.763.01
EDENiShares MSCI20180227ETF19.0214.2810.7210.703.563.58
EDITEditas Medic20180227A21.6518.317.286.6611.0311.67
EDIVSPDR S&P Eme20180227ETF22.4414.749.5410.275.194.47
EDOGALPS Emergin20180227ETF22.6522.7016.1416.516.576.19
EDOWFirst Trust20180227ETF31.286.206.516.51-0.31-0.31
EDUCEducational20180227A246.1696.6055.4059.2441.2137.36
EDVVanguard Wor20180227ETF12.8413.1212.5012.560.620.55
EDZDirexion Dai20180227ETF13.7111.893.985.367.926.53
EEEl Paso Elec20180227A27.3312.353.213.299.149.06
EEFTEuronet Worl20180227A14.226.052.153.053.893.00
EEHELEMENTS Lin20180227ETN317.11398.62377.96377.9620.6620.66
EELVInvesco S&P20180227ETF17.2815.6213.9614.641.660.98
EEMiShares MSCI20180227ETF2.053.291.581.801.711.50
EEMAiShares MSCI20180227ETF22.1223.3921.2321.602.161.79
EEMDAAM S&P Emer20180227ETF65.6341.5141.5141.510.000.00
EEMOInvesco S&P20180227ETF42.2835.6234.3134.361.311.26
EEMSiShares MSCI20180227ETF24.8313.0813.0413.730.05-0.64
EEMViShares Edge20180227ETF7.933.191.511.941.681.25
EEMXSPDR MSCI Em20180227ETF112.7954.2354.2354.230.000.00
EESWisdomTree U20180227ETF21.7612.409.779.792.642.62
EETProShares Ul20180227ETF45.7424.2117.0217.337.196.89
EEVProShares Tr20180227ETF29.5764.1555.5158.148.636.01
EEXEmerald Hold20180227A63.7830.3819.1920.5111.189.86
EFAiShares MSCI20180227ETF1.411.460.320.501.140.96
EFADProShares MS20180227ETF20.3217.0113.9015.213.111.80
EFASGlobal X MSC20180227ETF48.7723.4428.1728.17-4.73-4.73
EFAViShares Edge20180227ETF6.663.442.442.801.010.64
EFAXSPDR MSCI EA20180227ETF29.5318.5518.9018.42-0.360.13
EFCEllington Fi20180227A12.1910.596.586.594.014.00
EFGiShares MSCI20180227ETF8.883.022.702.810.320.22
EFNLiShares MSCI20180227ETF40.6817.854.247.3313.6110.52
EFOProShares Ul20180227ETF27.6123.2523.4623.43-0.20-0.18
EFOIEnergy Focus20180227A293.02183.660.1318.02183.53165.64
EFSCEnterprise F20180227A23.3913.142.574.0710.569.07
EFUProShares Tr20180227ETF48.8013.2112.1712.171.051.04
EFViShares MSCI20180227ETF4.504.823.414.001.420.85
EFXEquifax, Inc20180227A7.462.840.640.832.202.01
EFZProShares Tr20180227ETF24.0926.1825.7925.940.390.24
EGANeGain Corpor20180227A83.9964.6642.1450.1222.5214.54
EGBNEagle Bancor20180227A25.3315.733.005.5612.7310.17
EGHT8x8, Inc. Co20180227A30.1416.893.065.3813.8311.51
EGLEEagle Bulk S20180227A37.6242.5912.1614.9930.4327.60
EGOEldorado Gol20180227A92.7279.5661.7665.1217.8014.44
EGOVNIC Inc20180227A38.1631.8114.119.7717.7022.04
EGPEastGroup Pr20180227A20.1410.506.427.524.082.98
EGPTVanEck Vecto20180227ETF85.4245.6435.6835.079.9610.58
EGRXEagle Pharma20180227A26.0711.200.415.4710.785.72
EGYVaalco Energ20180227A100.7463.2152.9159.1010.304.11
EHCEncompass He20180227A20.6810.582.823.887.776.70
EHTHeHealth, Inc20180227A44.2126.016.088.8719.9317.14
EIDOiShares MSCI20180227ETF3.644.210.401.663.822.55
EIGEmployers Ho20180227A24.5911.724.445.857.285.86
EIGIEndurance In20180227A74.0161.8849.0650.7612.8211.12
EIGREiger BioPha20180227A98.6658.3935.2639.2023.1319.19
EIRLiShares MSCI20180227ETF57.17143.24125.50126.2117.7317.03
EISiShares MSCI20180227ETF66.8043.6843.9741.79-0.291.89
EIXEdison Inter20180227A3.143.070.650.732.422.34
EKARIdeanomics N20180227ETF28.2153.6853.6853.680.000.00
EKSOEkso Bionics20180227A120.1477.1860.5964.6816.5912.50
ELThe Estee La20180227A5.093.761.992.321.771.44
ELDWisdomTree E20180227ETF37.1420.0819.4019.990.680.09
ELFe.l.f. Beaut20180227A23.3817.956.7410.1811.207.77
ELGXEndologix In20180227A32.7129.119.109.3320.0119.79
ELLOEllomay Capi20180227A1178.761041.661205.611205.61-163.94-163.94
ELMDElectromed,20180227A115.0174.7476.5075.89-1.76-1.15
ELSEquity Lifes20180227A13.894.60-0.570.125.174.48
ELSEElectro-Sens20180227A495.34530.08519.69527.3510.392.73
ELTKEltek Ltd20180227A367.04309.02257.30263.8851.7245.14
ELVTElevate Cred20180227A45.7924.933.303.9621.6320.97
ELYCallaway Gol20180227A7.076.262.532.613.733.65
EMAGVanEck Vecto20180227ETF187.58187.07187.07187.070.000.00
EMANeMagin Corpo20180227A327.87203.74203.74203.740.000.00
EMBiShares J.P.20180227ETF1.051.090.410.540.690.56
EMBHiShares Inte20180227ETF53.1356.3256.3256.320.000.00
EMCBWisdomTree E20180227ETF68.7736.1124.9029.0311.217.08
EMCFEmclaire Fin20180227A997.42813.71813.71813.710.000.00
EMCGWisdomTree E20180227ETF37.2746.9030.1748.5916.73-1.69
EMDVProShares MS20180227ETF84.5468.7268.7468.73-0.020.00
EMEEMCOR Group,20180227A15.256.901.902.905.014.00
EMFMGlobal X MSC20180227ETF76.0774.9374.9374.930.000.00
EMGFiShares Edge20180227ETF29.1513.087.267.425.815.65
EMHYiShares J.P.20180227ETF14.7310.828.289.412.541.40
EMIFiShares Emer20180227ETF93.3524.8240.5641.53-15.74-16.71
EMKREmcore Corp20180227A107.8563.9347.4848.4416.4515.49
EMLEastern Comp20180227A162.3284.7469.2073.6015.5411.14
EMLCVanEck Vecto20180227ETF5.144.182.392.761.781.41
EMLPFirst Trust20180227ETF4.625.094.084.221.020.87
EMMSEmmis Commun20180227A113.57109.3381.8784.2927.4725.04
EMNEastman Chem20180227A7.727.325.004.952.322.36
EMPEntergy Miss20180227A24.1216.289.7510.276.536.01
EMQQEMQQ The Eme20180227ETF15.2217.6616.6913.300.974.36
EMREmerson Elec20180227A3.762.041.051.071.000.97
EMSHProShares Sh20180227ETF39.2959.9044.7958.9215.110.98
EMTLSPDR DoubleL20180227ETF34.8428.8828.8828.880.000.00
EMTYProShares De20180227ETF286.31227.56223.67223.313.894.25
EMXEMX Royalty20180227A310.53361.94340.96340.9620.9820.98
EMXCiShares MSCI20180227ETF34.7727.23-19.8627.2347.090.00
ENBEnbridge, In20180227A3.093.030.030.273.012.76
ENBLENABLE MIDST20180227A18.2013.261.172.2812.0910.98
ENDPEndo Interna20180227A16.5916.514.819.3911.707.12
ENFRAlerian Ener20180227ETF52.4628.1727.5327.540.640.63
ENGENGlobal Cor20180227A498.15643.10640.50640.502.602.60
ENLCENLINK MIDST20180227A34.1028.8311.6511.2817.1817.55
ENORiShares MSCI20180227ETF55.1736.2714.837.5521.4428.71
ENPHEnphase Ener20180227A57.8640.7420.1922.5520.5518.19
ENREnergizer Ho20180227A11.286.472.903.243.573.23
ENSEnerSys, Inc20180227A23.5512.674.986.797.695.87
ENSGThe Ensign G20180227A25.0218.752.473.7516.2815.01
ENSVEnservco Cor20180227A138.67116.5564.6776.0951.8840.46
ENTGlobal Eagle20180227A70.9863.9132.5642.5131.3421.40
ENTAEnanta Pharm20180227A43.1017.163.285.3813.8811.78
ENTGEntegris Inc20180227A18.8212.311.340.9510.9711.37
ENTRERShares Ent20180227ETF35.4721.7523.1222.73-1.37-0.98
ENVENVESTNET, I20180227A18.598.020.221.707.806.32
ENVAEnova Intern20180227A33.2630.7210.2810.5320.4420.19
ENZEnzo Biochem20180227A37.7521.727.978.1213.7513.60
ENZLiShares Trus20180227ETF36.1027.1119.0326.218.080.91
EOGEOG Resource20180227A3.822.560.400.822.161.75
EOLSEvolus, Inc.20180227A166.4652.2345.9948.266.243.98
EPAMEPAM SYSTEMS20180227A22.4510.062.703.737.366.33
EPAYBottomline T20180227A13.258.022.482.895.555.13
EPCEdgewell Per20180227A12.305.581.331.674.243.90
EPDEnterprise P20180227A3.903.110.881.132.232.01
EPHEiShares MSCI20180227ETF17.268.536.246.352.282.18
EPIWisdomTree I20180227ETF3.774.271.361.922.932.36
EPIXESSA Pharma20180227A598.33421.991029.251031.00-607.26-609.01
EPMEvolution Pe20180227A82.9155.2521.0721.2934.1933.97
EPOLiShares MSCI20180227ETF8.675.734.263.611.472.14
EPPiShares MSCI20180227ETF2.402.040.290.431.751.61
EPREPR Properti20180227A11.095.702.953.502.752.20
EPRFInnovator S&20180227ETF76.59105.46105.64105.64-0.18-0.18
EPSWisdomTree U20180227ETF14.606.345.145.041.201.30
EPUiShares MSCI20180227ETF21.2015.4515.4615.02-0.010.43
EPVProShares Ul20180227ETF34.3620.0919.3619.340.730.75
EPZMEpizyme, Inc20180227A57.6438.2216.0616.2122.1622.01
EQALInvesco Russ20180227ETF18.3512.747.358.285.384.46
EQBKEquity Bancs20180227A41.9548.9920.8822.0428.1026.95
EQCEquity Commo20180227A4.513.421.101.122.322.30
EQIXEquinix, Inc20180227A13.236.251.652.254.594.00
EQLALPS Equal S20180227ETF10.7310.0811.529.85-1.450.23
EQMEQM Midstrea20180227A23.408.825.945.802.883.02
EQREquity Resid20180227A3.721.96-0.430.122.391.83
EQRRProShares Eq20180227ETF46.4231.3421.3629.829.971.52
EQSEquus Total20180227A240.35119.37122.77119.00-3.400.37
EQTEQT CORP20180227A3.414.890.140.444.764.45
EQWLInvesco S&P20180227ETF25.2614.0013.5313.180.470.82
ERAERA GROUP IN20180227A96.4546.8627.5333.0219.3413.84
ERFEnerplus Cor20180227A8.747.860.170.607.697.26
ERIEldorado Res20180227A24.2818.7911.9311.966.866.83
ERIEErie Indemni20180227A131.4642.5425.1125.6117.4316.93
ERIIEnergy Recov20180227A30.4027.12-1.2312.3628.3414.75
ERMEquityCompas20180227ETF27.6518.9018.2918.290.610.61
EROSEROS INTERNA20180227A42.0125.789.5111.9516.2713.83
ERUSiShares MSCI20180227ETF6.044.611.502.163.122.46
ERXDirexion Dai20180227ETF6.373.82-0.120.073.943.75
ERYDirexion Dai20180227ETF10.559.281.621.147.668.13
ESEversource E20180227A3.212.120.170.291.951.83
ESBKElmira Savin20180227A24.7423.0819.3519.353.733.73
ESCAEscalade Inc20180227A163.5795.0848.7647.6946.3247.38
ESEESCO Technol20180227A34.8519.176.109.6013.069.57
ESEAEuroseas Ltd20180227A183.32101.5796.1995.945.385.64
ESGFlexShares T20180227ETF7.92112.87104.6664.678.2148.20
ESGDiShares Trus20180227ETF18.7549.0445.7347.113.311.93
ESGEiShares, Inc20180227ETF15.0315.6515.6314.800.020.85
ESGGFlexShares S20180227ETF20.439.28-6.68-5.7115.9614.99
ESGNColumbia Sus20180227ETF100.3464.4564.4264.470.03-0.02
ESGREnstar Group20180227A104.4449.3532.7732.6316.4216.61
ESGSColumbia Sus20180227ETF44.5945.0245.0245.020.000.00
ESGUiShares Trus20180227ETF9.416.626.376.460.250.16
ESLTElbit System20180227A33.6315.969.7910.856.165.10
ESNTEssent Group20180227A10.195.891.282.074.613.83
ESPEspey Mfg. &20180227A134.4153.3453.3453.340.000.00
ESPREsperion The20180227A30.2316.765.417.8111.348.95
ESQEsquire Fina20180227A285.76106.9746.5256.6260.4550.35
ESRTEMPIRE STATE20180227A6.406.691.752.224.944.48
ESSEssex Proper20180227A17.547.331.262.166.075.17
ESSAESSA Bancorp20180227A89.6734.76-2.86-2.3137.6237.07
ESTEEarthstone E20180227A55.9641.6725.5426.8716.1214.79
ESXBCommunity Ba20180227A104.2541.8150.1441.39-8.330.43
ETFCE*Trade Fina20180227A3.112.28-0.130.362.411.92
ETHEthan Allen20180227A35.7220.517.767.4212.7513.10
ETHOETF Managers20180227ETF44.1949.6049.6949.69-0.09-0.09
ETMEntercom Com20180227A48.3833.8617.3516.7316.5117.13
ETNEaton Corpor20180227A4.522.681.451.481.221.20
ETREntergy Corp20180227A5.914.961.191.613.773.35
ETSYEtsy, Inc.20180227A9.888.954.882.954.065.99
EUDGWisdomTree E20180227ETF22.2511.5710.8410.540.731.03
EUDVProShares MS20180227ETF63.8416.057.687.688.368.36
EUFNiShares MSCI20180227ETF4.143.942.022.451.921.49
EUMProShares Tr20180227ETF6.175.384.194.211.181.17
EUMViShares Edge20180227ETF18.2724.0811.4912.4812.5911.61
EURLDirexion Dai20180227ETF21.1114.4013.539.820.884.58
EURNEURONAV NV20180227A60.2836.0228.2728.037.758.05
EURZXtrackers Eu20180227ETF136.39264.32-72.49264.32336.820.00
EUSAiShares MSCI20180227ETF8.133.52-1.810.125.333.40
EUSCWisdomTree E20180227ETF16.2610.829.599.941.230.88
EVEaton Vance20180227A16.6213.056.387.086.685.98
EVAEnviva Partn20180227A44.4020.468.0810.6212.389.85
EVBGEverbridge,20180227A29.2112.788.639.114.143.67
EVBNEvans Bancor20180227A146.7052.705.9937.9646.7114.74
EVCEntravision20180227A77.4249.3722.1029.8427.2719.53
EVFMEvofem Biosc20180227A102.57118.8460.8057.9258.0560.92
EVGNEVOGENE LTD.20180227A331.32179.82-58.59-58.69238.40238.50
EVHEvolent Heal20180227A39.1426.5911.3012.3815.2914.19
EVIEVI Industri20180227A298.92153.80148.25147.785.556.02
EVKEver-Glory I20180227A427.38422.19387.61422.1934.580.00
EVOKEvoke Pharma20180227A142.2782.2639.4241.7642.8440.50
EVOLEvolving Sys20180227A95.2950.6550.6550.650.000.00
EVREvercore Inc20180227A11.896.880.621.166.275.72
EVRIEveri Holdin20180227A15.2310.653.193.337.467.31
EVTCEVERTEC, INC20180227A32.3123.1912.1412.0011.0511.19
EVXVanEck Vecto20180227ETF78.9610.2710.2710.270.000.00
EWEdwards Life20180227A9.234.520.931.463.593.07
EWAiShares MSCI20180227ETF4.314.140.310.893.833.25
EWBCEast-West Ba20180227A9.288.414.957.913.460.50
EWCiShares MSCI20180227ETF3.633.480.681.122.802.35
EWDiShares MSCI20180227ETF7.225.232.183.533.051.71
EWGiShares MSCI20180227ETF3.052.841.170.981.661.86
EWGSiShares MSCI20180227ETF35.2718.1615.7215.632.442.53
EWHiShares MSCI20180227ETF3.952.640.670.971.961.65
EWIiShares MSCI20180227ETF3.172.940.620.742.322.20
EWJiShares MSCI20180227ETF1.621.740.660.591.081.15
EWKiShares MSCI20180227ETF27.858.257.526.230.732.02
EWLiShares MSCI20180227ETF2.861.500.550.590.940.90
EWMiShares MSCI20180227ETF3.262.580.700.931.881.64
EWMCInvesco S&P20180227ETF31.4540.1236.3043.893.83-3.77
EWNiShares MSCI20180227ETF6.269.188.548.810.640.38
EWOiShares MSCI20180227ETF9.866.944.526.232.410.70
EWPiShares MSCI20180227ETF3.032.670.931.011.741.65
EWQiShares MSCI20180227ETF3.153.380.481.282.912.11
EWREInvesco S&P20180227ETF24.4912.349.8711.302.471.04
EWSiShares MSCI20180227ETF3.982.601.000.851.591.73
EWSCInvesco S&P20180227ETF68.8866.1066.6266.10-0.520.00
EWTiShares MSCI20180227ETF2.702.950.521.072.431.88
EWUiShares MSCI20180227ETF2.872.480.381.192.101.29
EWUSiShares MSCI20180227ETF67.7757.3857.3857.380.000.00
EWVProShares Tr20180227ETF48.5042.1041.9841.980.120.12
EWWiShares MSCI20180227ETF2.084.311.452.042.872.29
EWXSPDR S&P Eme20180227ETF14.488.677.017.041.661.63
EWYiShares MSCI20180227ETF1.511.230.070.151.161.07
EWZiShares MSCI20180227ETF2.163.711.742.051.971.66
EWZSiShares MSCI20180227ETF40.7617.9715.1515.212.812.76
EXASExact Scienc20180227A11.867.942.172.625.775.32
EXCExelon Corpo20180227A2.797.714.754.262.973.46
EXELExelixis Inc20180227A9.738.160.621.317.556.85
EXFOEXFO INC.20180227A197.74113.5673.1473.1440.4240.42
EXIiShares Glob20180227ETF24.0312.4912.0212.360.470.13
EXKEndeavour Si20180227A45.0739.1817.4414.9021.7424.27
EXLSExlService H20180227A48.6245.1118.7820.6626.3324.45
EXPEagle Materi20180227A19.588.323.163.945.164.38
EXPDExpeditors I20180227A5.843.400.06-0.123.343.53
EXPEExpedia Grou20180227A6.237.264.264.613.002.65
EXPOExponent Inc20180227A27.0211.622.863.428.778.20
EXPRExpress, Inc20180227A13.9712.350.551.3611.8010.99
EXRExtra Space20180227A8.163.331.271.612.061.72
EXTNExterran Cor20180227A50.2914.319.4410.934.873.39
EXTRExtreme Netw20180227A10.7814.214.815.339.418.88
EYENational Vis20180227A67.4334.2316.7418.7017.4915.53
EYEGEyegate Phar20180227A321.41255.30212.28234.0543.0221.25
EYENEyenovia, In20180227A325.06288.30279.32278.808.989.49
EYESSecond Sight20180227A84.9773.4556.6448.5916.8124.87
EYLDCambria Emer20180227ETF15.515.955.955.950.000.00
EZAiShares MSCI20180227ETF18.3510.114.295.725.824.39
EZJProShares Ul20180227ETF55.2336.4036.7436.50-0.33-0.09
EZMWisdomTree U20180227ETF22.8611.878.978.402.903.47
EZPWEzcorp Inc20180227A49.0729.2811.4511.6117.8317.68
EZUiShare MSCI20180227ETF2.281.970.881.141.090.83
FFord Motor C20180227A9.278.283.734.144.544.13
FAARFirst Trust20180227ETF35.9923.9523.9523.950.000.00
FABFirst Trust20180227ETF27.3111.7110.8111.090.900.62
FADFirst Trust20180227ETF27.3315.9115.9415.97-0.03-0.06
FAFFirst Americ20180227A9.634.220.451.083.783.15
FALNiShares Fall20180227ETF23.2028.4425.9426.042.502.40
FAMIFarmmi, Inc.20180227A165.64206.24135.75135.7570.5070.49
FANFirst Trust20180227ETF14.815.504.654.760.850.75
FANGDiamondback20180227A11.428.081.882.156.205.92
FARMFarmer Bros20180227A41.5212.550.004.5412.558.01
FAROFaro Technol20180227A32.0223.342.5910.6120.7512.73
FASDirexion Dai20180227ETF7.524.470.610.713.863.77
FASTFastenal Co20180227A5.535.641.551.944.083.69
FATFAT Brands I20180227A429.47308.71213.67213.6795.0495.04
FATEFate Therape20180227A42.2727.566.069.4521.5018.10
FAUSFirst Trust20180227ETF56.9513.1713.1713.170.000.00
FAZDirexion Dai20180227ETF9.918.980.711.828.267.16
FBFacebook, In20180227A1.672.231.731.480.500.74
FBCFlagstar Ban20180227A18.226.213.223.812.992.39
FBGXUBS AG FI En20180227ETN109.6572.9819.9516.6053.5958.44
FBHSFORTUNE BRAN20180227A5.434.250.310.473.943.79
FBIOFortress Bio20180227A60.2451.2031.4434.1319.7617.07
FBIZFirst Busine20180227A75.2946.2527.6228.1418.6318.11
FBKFB Financial20180227A51.7021.272.566.1518.7115.12
FBMFoundation B20180227A46.4430.3718.9622.2811.418.09
FBMSFirst Bancsh20180227A74.8441.0121.8021.0319.2019.98
FBNCFirst Bancor20180227A26.7014.237.898.416.345.81
FBNDFidelity Tot20180227ETF13.697.747.817.81-0.06-0.06
FBPFirst BanCor20180227A16.5113.572.703.4410.8710.13
FBSSFauquier Ban20180227A234.20239.46239.46239.460.000.00
FBTFirst Trust20180227ETF11.819.055.625.483.433.57
FBZFirst Trust20180227ETF55.1143.9824.8733.6119.1010.37
FCFranklin Cov20180227A54.3833.372.073.0731.3030.30
FCAFirst Trust20180227ETF187.30108.95108.93108.930.020.01
FCALFirst Trust20180227ETF38.4538.9638.9638.960.000.00
FCANFirst Trust20180227ETF31.37
FCAPFirst Capita20180227A48.1240.7140.7140.710.000.00
FCAUFIAT CHRYSLE20180227A4.644.030.010.014.014.02
FCBCFirst Commun20180227A83.3362.5830.4533.1432.1329.44
FCCOFirst Commun20180227A95.1346.9730.4934.6216.4812.35
FCCY1st Constitu20180227A199.4996.4286.9189.379.527.05
FCEFFirst Trust20180227ETF47.8231.7130.8330.830.880.88
FCELFuelCell Ene20180227A62.1452.3047.2645.095.047.21
FCFFirst Common20180227A7.526.440.871.335.575.11
FCFSFirstCash, I20180227A17.129.364.904.364.465.00
FCGFirst Trust20180227ETF8.978.660.701.497.977.17
FCNFTI Consulti20180227A21.1712.971.403.8711.589.11
FCNCAFirst Citize20180227A48.1435.9828.1531.358.355.15
FCOMFidelity MSC20180227ETF21.6318.3617.2617.301.101.06
FCORFidelity Cor20180227ETF21.6813.3312.6012.600.730.73
FCPTFour Corners20180227A11.916.891.822.705.074.18
FCVTFirst Trust20180227ETF18.1310.819.539.461.281.35
FCXFreeport-McM20180227A5.244.350.490.393.853.95
FDBCFidelity D &20180227A134.57312.86299.38299.3813.4813.48
FDDFirst Trust20180227ETF10.787.405.745.261.662.14
FDEFFirst Defian20180227A79.8846.4734.2235.0412.2511.43
FDISFidelity MSC20180227ETF18.1510.789.8810.010.890.77
FDIVFirst Trust20180227ETF22.3313.8012.6113.171.190.63
FDLFirst Trust20180227ETF3.693.041.942.231.090.81
FDLOFidelity Low20180227ETF13.9312.096.226.245.865.85
FDMFirst Trust20180227ETF13.064.896.474.93-1.58-0.04
FDMOFidelity Mom20180227ETF19.7515.6110.1814.905.430.71
FDNFirst Trust20180227ETF6.734.514.464.380.040.12
FDPFresh Del Mo20180227A16.626.802.803.084.013.72
FDRRFidelity Div20180227ETF17.3318.5710.7316.437.842.14
FDSFactset Rese20180227A24.0410.852.744.018.116.84
FDTFirst Trust20180227ETF17.3212.669.7811.412.881.26
FDTSFirst Trust20180227ETF527.37464.61478.56478.56-13.95-13.95
FDUSFidus Invest20180227A19.3114.906.149.538.755.37
FDVVFidelity Hig20180227ETF24.6122.4422.0522.000.390.44
FDXFedEx Corpor20180227A9.115.001.571.983.443.03
FEFirstEnergy20180227A3.223.111.171.511.941.60
FEIMFrequency El20180227A307.46129.50129.50129.500.000.00
FELEFranklin Ele20180227A38.0030.4610.719.2419.7421.22
FEMFirst Trust20180227ETF15.498.356.837.131.531.22
FEMBFirst Trust20180227ETF29.4915.2913.7513.481.541.81
FEMSFirst Trust20180227ETF35.3228.9425.9813.852.9615.09
FENCFennec Pharm20180227A108.8174.1958.4454.2815.7519.91
FENYFidelity MSC20180227ETF6.125.571.381.464.184.10
FEPFirst Trust20180227ETF17.1412.439.4810.502.961.93
FETFORUM ENERGY20180227A43.3330.2310.9613.9819.2716.25
FEUZFirst Trust20180227ETF62.8446.2445.1646.141.080.11
FEXFirst Trust20180227ETF5.374.303.663.610.640.70
FEYEFireEye, Inc20180227A6.057.26-0.350.187.627.09
FEZSPDR EURO ST20180227ETF2.472.270.670.711.601.56
FFFuture Fuel20180227A37.4924.2611.2713.7712.9910.49
FFBCFirst Financ20180227A27.0817.842.992.6214.8515.22
FFBWFFBW, Inc. C20180227A64.0354.0654.0654.060.000.00
FFGFBL Financia20180227A59.0754.8023.1124.4031.6930.40
FFHGFormula Foli20180227ETF23.5314.8214.6514.750.100.00
FFHLFuwei Films20180227A1142.43364.76-88.26350.75453.0214.01
FFICFlushing Fin20180227A26.0813.433.594.599.848.84
FFINFirst Financ20180227A21.1916.383.095.2413.2911.13
FFIUUVA Unconstr20180227ETF50.5044.6444.6444.640.000.00
FFIVF5 Networks20180227A8.507.751.091.916.665.85
FFNWFirst Financ20180227A148.2784.4159.0758.2025.3426.21
FFRFirst Trust20180227ETF25.2331.9217.9631.4313.960.49
FFSGFormulaFolio20180227ETF16.937.487.487.480.000.00
FFTGFormulaFolio20180227ETF36.1226.9526.9626.95-0.020.00
FFTIFormulaFolio20180227ETF56.5621.2120.2220.221.001.00
FFTYInnovator IB20180227ETF15.728.315.945.932.382.39
FFWMFirst Founda20180227A25.6014.514.985.589.528.93
FGFGL Holdings20180227A17.7810.637.537.653.102.98
FGBIFIRST GUARAN20180227A340.83213.89105.35163.98108.5449.91
FGDFirst Trust20180227ETF11.5226.5823.5029.053.08-2.47
FGENFibroGen, In20180227A26.9815.292.513.7812.7911.51
FGMFirst Trust20180227ETF31.7920.5819.7019.900.880.68
FHBFirst Hawaii20180227A15.048.393.483.344.905.05
FHKFirst Trust20180227ETF61.2933.5523.8524.659.698.90
FHLCFidelity MSC20180227ETF8.2714.9214.3514.280.580.64
FHNFirst Horizo20180227A5.204.140.370.873.773.27
FIFRANKS INTER20180227A34.3627.757.727.4620.0320.31
FIBKFirst Inters20180227A21.9021.744.755.0617.0016.68
FIBRiShares Edge20180227ETF14.1116.039.609.646.436.40
FICOFair Isaac C20180227A23.4611.256.347.234.914.02
FIDIFidelity Int20180227ETF91.6334.7734.7734.770.000.00
FIDUFidelity MSC20180227ETF18.308.347.477.460.870.88
FIEEFI Enhanced20180227ETN219.7283.3382.8583.160.480.16
FIHDUBS AG FI En20180227ETN76.1741.1139.4040.761.710.34
FILLiShares MSCI20180227ETF96.0739.1639.5939.59-0.43-0.43
FINXGlobal X Fun20180227ETF29.0231.0723.8024.077.277.00
FISFidelity Nat20180227A4.552.27-0.260.062.532.21
FISIFinancial In20180227A42.3122.909.319.2613.5913.64
FISVFiserv Inc20180227A6.424.580.691.363.893.23
FITFitbit, Inc.20180227A20.6918.703.328.5515.3810.15
FITBFifth Third20180227A3.046.801.321.655.495.18
FIVAFidelity Int20180227ETF70.9338.5439.4838.54-0.950.00
FIVEFive Below,20180227A11.898.338.4611.58-0.13-3.26
FIVNFIVE9, INC.20180227A17.2417.375.545.6811.8311.69
FIWFirst Trust20180227ETF15.3716.6316.6916.69-0.05-0.06
FIXComfort Syst20180227A30.1415.462.523.2812.9412.18
FIXDFirst Trust20180227ETF14.516.767.406.71-0.640.05
FIZZNational Bev20180227A35.4618.737.146.1111.5812.62
FJPFirst Trust20180227ETF54.5229.3928.4828.340.911.05
FKOFirst Trust20180227ETF87.13
FKUFirst Trust20180227ETF35.4022.7818.1218.104.664.68
FLFoot Locker,20180227A4.443.060.680.972.382.08
FLAGFLAG-Forensi20180227ETF75.0565.0365.0365.030.000.00
FLAUFranklin FTS20180227ETF245.02
FLAXFranklin FTS20180227ETF60.57
FLBRFranklin FTS20180227ETF17.7319.069.4711.849.597.22
FLCAFranklin FTS20180227ETF31.65
FLCHFranklin FTS20180227ETF22.6525.9523.9124.252.041.70
FLCOFranklin Lib20180227ETF40.9941.2743.3443.34-2.07-2.07
FLDMFluidigm Cor20180227A52.3632.3110.489.9121.8222.40
FLEEFranklin FTS20180227ETF18.4719.2415.1411.224.108.02
FLEHFranklin FTS20180227ETF25.58
FLEUBarclays ETN20180227ETN45.8928.3324.1924.494.143.84
FLEXFlex Ltd. Or20180227A5.9214.7511.7812.062.972.74
FLFRFranklin FTS20180227ETF19.176.886.886.880.000.00
FLGBFranklin FTS20180227ETF16.08
FLGECredit Suiss20180227ETN29.5920.2918.8519.361.440.93
FLGRFranklin FTS20180227ETF16.449.898.739.891.170.00
FLGTFulgent Gene20180227A256.38137.6956.3896.3981.3141.29
FLHKFranklin FTS20180227ETF33.35
FLICFirst of Lon20180227A52.1626.5216.9817.369.549.16
FLINFranklin FTS20180227ETF36.6672.7872.7872.780.000.00
FLIRFlir Systems20180227A5.8014.570.681.3913.9013.21
FLIYFranklin FTS20180227ETF19.03
FLJPFranklin FTS20180227ETF13.9812.6012.6012.600.000.00
FLKRFranklin FTS20180227ETF84.57210.17210.17210.170.000.00
FLLFull House R20180227A94.9074.4258.2667.1616.177.26
FLLVFranklin Lib20180227ETF27.776.48-25.95-25.9532.4332.43
FLMFirst Trust20180227ETF196.9432.7832.7832.780.000.00
FLMBFranklin Lib20180227ETF46.06
FLMIFranklin Lib20180227ETF48.63
FLMXFranklin FTS20180227ETF99.5126.1426.1426.140.000.00
FLNFirst Trust20180227ETF34.0420.3418.0117.882.342.46
FLOFlowers Food20180227A5.425.550.731.244.834.31
FLOTiShares Floa20180227ETF1.972.181.861.860.320.32
FLOWSPX FLOW, In20180227A20.299.192.704.136.505.07
FLQDFranklin Lib20180227ETF36.7336.6736.6737.240.00-0.57
FLQEFranklin Lib20180227ETF18.7617.8811.8010.616.097.27
FLQGFranklin Lib20180227ETF29.82
FLQHFranklin Lib20180227ETF21.7920.970.480.4820.4920.49
FLQLFranklin Lib20180227ETF27.24162.82162.82162.820.000.00
FLQMFranklin Lib20180227ETF28.1432.7932.7932.790.000.00
FLQSFranklin Lib20180227ETF27.02277.87277.87277.870.000.00
FLRFluor Corpor20180227A6.678.130.611.297.536.85
FLRNSPDR Bloombe20180227ETF3.252.001.901.950.100.05
FLRTPacific Glob20180227ETF19.92
FLRUFranklin FTS20180227ETF48.6816.3416.3416.340.000.00
FLSFlowserve Co20180227A5.872.78-0.50-0.283.283.06
FLSWFranklin FTS20180227ETF55.6545.9645.9645.960.000.00
FLTFleetCor Tec20180227A10.394.241.181.633.072.61
FLTBFidelity Lim20180227ETF34.2332.2430.8230.291.421.95
FLTRVanEck Vecto20180227ETF5.802.672.492.490.170.17
FLTWFranklin FTS20180227ETF60.240.00
FLWS1-800-FLOWER20180227A51.7339.443.315.9236.1333.52
FLXNFlexion Ther20180227A19.0713.283.453.879.839.41
FLXSFlexsteel In20180227A195.0792.2680.1280.8012.1411.46
FMiShares MSCI20180227ETF17.9518.3215.3615.042.973.29
FMAOFarmers & Me20180227A194.47128.60-33.8429.11162.4499.49
FMATFidelity MSC20180227ETF15.0510.916.706.484.204.43
FMBFirst Trust20180227ETF23.9814.849.5710.125.264.71
FMBHFirst Mid Ba20180227A61.0734.6525.9229.228.725.42
FMBIFirst Midwes20180227A13.858.403.193.535.214.87
FMCFMC Corporat20180227A9.434.630.830.743.793.89
FMFFirst Trust20180227ETF32.5829.9723.8629.976.110.00
FMHIFirst Trust20180227ETF38.8547.2768.4368.43-21.16-21.16
FMKFirst Trust20180227ETF16.2816.5015.2115.301.291.20
FMNBFarmers Nati20180227A56.3048.4339.0043.859.434.58
FNFabrinet20180227A11.374.901.622.153.282.76
FNBF.N.B. Corp20180227A6.956.811.361.325.455.54
FNCLFidelity MSC20180227ETF6.384.251.505.062.75-0.81
FNDFloor & Deco20180227A19.888.482.843.045.645.44
FNDASchwab Funda20180227ETF11.9911.1410.259.950.901.20
FNDBSchwab Funda20180227ETF20.7412.478.039.034.443.44
FNDCSchwab Funda20180227ETF13.375.375.555.30-0.180.07
FNDESchwab Funda20180227ETF13.988.787.898.260.890.51
FNDFSchwab Funda20180227ETF7.925.066.497.46-1.43-2.40
FNDXSchwab Funda20180227ETF5.444.977.577.11-2.61-2.15
FNFFidelity Nat20180227A4.772.970.700.812.272.17
FNGDMicroSectors20180227ETN82.5477.5167.4873.3810.034.13
FNGUMicroSectors20180227ETN62.3834.8022.4523.4512.3511.35
FNHCFedNat Holdi20180227A91.6253.9239.1339.7814.7914.14
FNIFirst Trust20180227ETF8.634.114.054.100.070.02
FNJNFinjan Holdi20180227A50.9537.5411.6218.3025.8119.12
FNKFirst Trust20180227ETF46.2114.4513.5313.530.910.91
FNKOFunko, Inc.20180227A44.2628.3923.8924.904.493.48
FNLCFirst Bancor20180227A169.87103.9596.9998.126.965.83
FNVFranco-Nevad20180227A5.873.540.570.962.972.58
FNWBFirst Northw20180227A71.1443.4239.7439.743.683.68
FNXFirst Trust20180227ETF22.1228.3428.6428.57-0.30-0.23
FNYFirst Trust20180227ETF25.7120.4019.4019.111.001.29
FOEFerro Corpor20180227A13.376.963.873.853.093.11
FOLDAmicus Thera20180227A8.347.851.131.856.726.00
FONRFonar Corpor20180227A71.3843.9927.0127.0616.9816.93
FORForestar Gro20180227A31.2912.811.512.0911.3010.72
FORDForward Indu20180227A140.85109.1259.2875.0849.8434.04
FORKFuling Globa20180227A166.63115.94-6.6146.90122.5569.04
FORMFormFactor I20180227A42.1227.813.025.1024.7922.71
FORRForrester Re20180227A48.8327.049.679.3517.3717.69
FOSLFossil Group20180227A10.0110.283.773.306.526.98
FOXFox Corporat20180227A2.852.700.30-0.512.403.21
FOXAFox Corporat20180227A2.806.374.624.291.772.10
FOXFFox Factory20180227A29.4514.424.814.749.629.68
FPAFirst Trust20180227ETF101.1488.2386.8088.231.430.00
FPAYFlexShopper,20180227A1208.61478.924.234.23474.69474.69
FPEFirst Trust20180227ETF5.514.013.633.650.380.36
FPEIFirst Trust20180227ETF38.7616.5016.5016.500.000.00
FPHFive Point H20180227A52.1014.2512.6213.081.631.16
FPIFarmland Par20180227A22.9313.033.724.879.308.16
FPRXFive Prime T20180227A41.0227.476.457.4821.0219.99
FPXFirst Trust20180227ETF6.063.691.932.021.761.67
FPXIFirst Trust20180227ETF45.8253.7855.0155.58-1.23-1.80
FQALFidelity Qua20180227ETF13.409.1910.5210.23-1.33-1.04
FRFirst Indust20180227A3.923.480.560.472.923.01
FRAKVanEck Vecto20180227ETF28.2422.6916.8716.035.816.65
FRANFrancesca''s20180227A19.5019.97-1.081.4221.0618.55
FRBAFirst Bank20180227A41.1923.539.809.7813.7313.76
FRBKRepublic Fir20180227A89.2767.6421.0330.5846.6137.05
FRCFirst Republ20180227A5.933.990.320.593.683.40
FRDFriedman Ind20180227A137.5882.2671.1172.2111.1610.05
FRELFidelity MSC20180227ETF15.089.419.159.260.260.14
FRGIFiesta Resta20180227A36.4430.977.9013.9623.0917.03
FRIFirst Trust20180227ETF7.704.984.694.290.290.70
FRMEFirst Mercha20180227A23.3212.154.704.467.457.69
FROFrontline Lt20180227A24.7826.3213.7412.4812.5813.84
FRPHFRP Holdings20180227A166.4280.9661.1964.5519.7616.40
FRPTFreshpet, In20180227A44.4823.8012.8216.2510.987.55
FRTFederal Real20180227A12.696.201.972.634.233.57
FRTAForterra, In20180227A45.7128.955.365.0923.5823.86
FSBFranklin Fin20180227A40.2021.5212.6912.688.838.84
FSBCFSB Bancorp,20180227A225.37163.88-102.81-102.81266.69266.69
FSBWFS Bancorp,20180227A85.7041.3940.2540.251.141.14
FSCTForeScout Te20180227A94.7437.3026.0929.1011.218.19
FSFGFirst Saving20180227A662.82492.34492.34492.340.000.00
FSIFlexible Sol20180227A186.8095.0878.1575.8216.9419.26
FSLRFirst Solar,20180227A9.547.022.433.334.603.69
FSMFORTUNA Silv20180227A22.3720.533.573.6216.9816.89
FSPFranklin Str20180227A17.4918.5111.0710.727.457.80
FSSFederal Sign20180227A15.518.121.302.306.815.82
FSTAFidelity MSC20180227ETF15.9213.0112.6812.550.330.46
FSTRFoster (Lb)20180227A66.5737.4825.0925.1112.3912.37
FSVFirstService20180227A27.0121.6310.4312.9611.208.67
FSZFirst Trust20180227ETF37.7030.4811.5211.5218.9618.96
FTAFirst Trust20180227ETF4.143.801.531.502.272.30
FTAGFirst Trust20180227ETF46.7525.820.7815.3325.0310.49
FTAIFortress Tra20180227A18.1713.666.867.346.806.32
FTCFirst Trust20180227ETF9.037.666.205.801.471.86
FTCSFirst Trust20180227ETF7.555.044.284.380.760.66
FTECFidelity MSC20180227ETF2.551.95-0.350.372.301.58
FTEKFuel Tech, I20180227A219.62227.50253.43213.14-25.9314.36
FTFTFuture FinTe20180227A217.83152.05114.72131.1437.3320.91
FTGCFirst Trust20180227ETF13.0010.289.759.880.530.40
FTHIFirst Trust20180227ETF18.5012.685.816.266.886.42
FTITechnipFMC p20180227A3.503.43-0.140.083.573.34
FTKFlotek Indus20180227A16.7217.643.505.1114.1512.54
FTLBFirst Trust20180227ETF18.4913.9713.9713.970.000.00
FTLSFirst Trust20180227ETF16.719.308.448.400.870.90
FTNTFortinet, In20180227A5.715.300.672.754.632.55
FTRFrontier Com20180227A26.1017.863.397.2114.4810.65
FTRIFirst Trust20180227ETF73.8368.3472.4968.34-4.160.00
FTSFortis Inc.20180227A4.913.620.530.993.092.62
FTSDFranklin Lib20180227ETF15.1310.2910.2910.290.000.00
FTSIFTS Internat20180227A47.5222.789.2913.4013.489.37
FTSLFirst Trust20180227ETF3.733.152.802.630.350.52
FTSMFirst Trust20180227ETF1.811.531.271.280.260.25
FTVFortive Corp20180227A5.402.760.210.502.552.27
FTXDFirst Trust20180227ETF24.158.848.848.840.000.00
FTXGFirst Trust20180227ETF26.70
FTXHFirst Trust20180227ETF33.9618.9320.8219.16-1.88-0.23
FTXLFirst Trust20180227ETF46.2334.8431.1731.203.673.65
FTXNFirst Trust20180227ETF56.8747.2749.3951.12-2.12-3.85
FTXOFirst Trust20180227ETF20.0513.1512.7012.750.440.40
FTXRFirst Trust20180227ETF15.0192.3086.9994.965.31-2.66
FUDE-TRACS UBS20180227ETN115.3323.7723.7723.770.000.00
FULH.B. Fuller20180227A11.784.282.230.372.053.91
FULTFulton Finan20180227A29.2023.516.323.6217.1819.88
FUNCedar Fair,20180227A40.4016.1612.3613.173.792.98
FUNCFirst United20180227A287.1121.2721.2721.270.000.00
FUNDSprott Focus20180227A25.8921.3315.2716.156.065.17
FUSBFirst US Ban20180227A212.70160.47148.99147.6411.4812.83
FUTProShares Ma20180227ETF33.856.5520.4220.42-13.88-13.88
FUTYFidelity MSC20180227ETF13.9111.50-2.45-5.9213.9517.43
FUVArcimoto, In20180227A162.35120.03113.44113.446.596.59
FVFirst Trust20180227ETF11.786.605.825.630.780.97
FVALFidelity Val20180227ETF20.8711.479.539.351.952.12
FVCFirst Trust20180227ETF21.0716.9216.0316.120.890.80
FVDFirst Trust20180227ETF6.395.294.714.120.581.17
FVEFive Star Se20180227A366.52983.99347.45347.45636.54636.54
FVLFirst TrustV20180227ETF22.2119.3219.0218.690.300.63
FWDBAdvisorShare20180227ETF146.7735.7658.2558.25-22.49-22.49
FWONALiberty Medi20180227A19.1813.416.397.877.025.54
FWONKLiberty Medi20180227A8.537.580.171.337.426.26
FWRDForward Air20180227A20.8511.414.524.906.896.50
FXDFirst Trust20180227ETF7.165.894.184.651.711.24
FXGFirst Trust20180227ETF6.254.054.333.55-0.280.50
FXHFirst Trust20180227ETF6.815.982.242.953.743.03
FXIiShares Chin20180227ETF2.083.792.272.441.531.36
FXLFirst Trust20180227ETF5.604.622.953.451.661.16
FXNFirst Trust20180227ETF9.488.104.016.144.091.96
FXOFirst Trust20180227ETF7.966.797.047.33-0.25-0.54
FXPProShares Ul20180227ETF10.9110.695.818.654.882.04
FXRFirst Trust20180227ETF7.647.126.346.430.780.68
FXUFirst Trust20180227ETF6.664.942.304.082.640.86
FXZFirst Trust20180227ETF9.255.221.843.573.381.65
FYCFirst Trust20180227ETF30.1017.4016.1716.331.241.08
FYLDCambria Fore20180227ETF67.53643.39639.94643.393.450.00
FYTFirst Trust20180227ETF31.9516.8310.8210.806.016.04
FYXFirst Trust20180227ETF18.2912.5911.6611.780.920.81
GGENPACT LIMI20180227A5.023.470.941.132.532.34
GAACambria Glob20180227ETF24.0724.0714.2614.279.829.80
GABCGerman Ameri20180227A79.27147.9624.8125.55123.15122.41
GAIAGaia, Inc. C20180227A72.2656.7628.6530.0328.1426.76
GAINGladstone In20180227A17.6313.449.689.683.763.76
GALSPDR SSgA Gl20180227ETF27.8714.8813.2412.871.632.01
GALTGalectin The20180227A73.2460.0716.2229.2443.8530.83
GAMRETFMG Video20180227ETF23.90104.4071.9470.7632.4633.63
GARSGarrison Cap20180227A93.08123.0839.7039.7683.3883.32
GASSStealthGas,20180227A67.9954.3228.3530.5825.9623.74
GATXGATX Corpora20180227A24.5511.844.976.546.875.30
GBCIGlacier Banc20180227A15.337.062.122.324.944.74
GBDCGolub Capita20180227A9.706.861.041.785.825.09
GBFiShares Gove20180227ETF18.9212.2912.5912.59-0.30-0.30
GBILGoldman Sach20180227ETF2.511.961.871.870.090.09
GBLGAMCO Invest20180227A56.3428.4123.2923.715.124.70
GBLIGlobal Indem20180227A315.80203.17197.40197.695.775.48
GBRNew Concept20180227A210.02154.47133.06138.5221.4115.95
GBTGlobal Blood20180227A25.1516.386.127.5710.268.81
GBXThe Greenbri20180227A19.1210.063.664.726.405.34
GCAPGain Capital20180227A20.2815.516.288.649.246.87
GCBCGreene Count20180227A276.67122.5899.5099.5023.0823.08
GCEClaymore/Rob20180227ETN846.05
GCIGannett Co.,20180227A10.058.568.569.010.00-0.45
GCOGenesco Inc.20180227A24.4917.874.846.2613.0311.61
GCOWPacer Global20180227ETF62.0530.2629.9830.010.280.25
GCPGCP Applied20180227A29.2112.424.076.178.356.25
GDGeneral Dyna20180227A7.874.260.720.963.553.30
GDDYGoDaddy Inc20180227A6.182.882.082.410.790.46
GDENGolden Enter20180227A37.7716.528.629.637.916.90
GDOTGreen Dot Co20180227A12.926.020.482.035.533.98
GDPGoodrich Pet20180227A521.08289.71251.73255.2437.9834.47
GDVDPrincipal Ac20180227ETF45.364.914.914.910.000.00
GDXVanEck Vecto20180227ETF4.643.660.370.473.293.19
GDXJVanEck Vecto20180227ETF3.182.790.740.742.052.05
GEGeneral Elec20180227A6.806.391.081.625.314.77
GECGreat Elm Ca20180227A240.66198.93198.93204.540.00-5.61
GECCGreat Elm Ca20180227A45.8540.79-21.88-7.1162.6747.90
GEFGreif, Inc.20180227A22.899.763.424.906.344.86
GEFBGreif, Inc.20180227A144.91106.22103.71103.862.512.36
GELGenesis Ener20180227A14.087.582.092.725.494.87
GEMGoldman Sach20180227ETF9.176.084.453.691.632.38
GENGenesis Heal20180227A89.6882.6753.8749.7428.8032.92
GENCGencor Indus20180227A70.6947.6420.6430.4027.0017.24
GENYPrincipal Mi20180227ETF777.2563.1863.1863.180.000.00
GEOThe GEO Grou20180227A6.634.55-0.410.354.964.20
GEOSGeospace Tec20180227A75.0435.0711.9819.9623.0915.12
GERNGeron Corp20180227A45.4840.109.039.7731.0530.36
GESGuess?, Inc.20180227A14.318.241.152.077.096.18
GEVOGevo, Inc.20180227A127.25125.18109.79114.5315.3910.65
GFEDGuaranty Fed20180227A870.93851.47851.47851.470.000.00
GFFGriffon Corp20180227A42.1633.6319.5921.2814.0312.35
GFNGeneral Fina20180227A97.4285.0472.2872.8812.7512.15
GGGGraco Inc20180227A10.295.061.311.433.753.62
GHCGRAHAM HOLDI20180227A43.9719.3513.9315.655.464.02
GHLGreenhill &20180227A28.9016.717.788.718.927.99
GHMGraham Corpo20180227A56.9817.17-4.734.3121.8912.86
GHYBGoldman Sach20180227ETF44.908.808.458.220.350.58
GHYGiShares US &20180227ETF24.1818.5118.2018.210.320.30
GIBCGI Inc.20180227A5.915.942.200.533.743.15
GIFIGulf Island20180227A91.5461.1923.3127.9737.8833.22
GIGBGoldman Sach20180227ETF14.0813.2613.5613.27-0.30-0.01
GIGMGigaMedia Lt20180227A110.0896.3947.5450.2548.8546.14
GIISPDR S&P Glo20180227ETF12.895.912.793.273.122.64
GIIIG-Iii Appare20180227A16.498.883.643.945.244.94
GILGildan Activ20180227A4.923.500.940.762.562.74
GILDGilead Scien20180227A2.842.931.03-0.071.903.00
GILTGilat Satell20180227A70.6444.1336.9938.557.145.58
GISGeneral Mill20180227A2.265.333.063.292.282.05
GKOSGlaukos Corp20180227A24.5715.236.269.158.986.08
GLADGladstone Ca20180227A26.1719.684.534.3915.1515.29
GLBSGlobus Marit20180227A158.44145.80119.65118.8126.1526.99
GLBZGlen Burnie20180227A74.7271.3171.3171.310.000.00
GLDDGreat Lakes20180227A107.6172.7840.2638.1332.5234.65
GLDICredit Suiss20180227ETF15.3210.548.889.141.661.40
GLMDGalmed Pharm20180227A106.46108.5176.6878.5331.8329.98
GLNGGolar LNG Lt20180227A11.286.602.033.094.573.51
GLOBGLOBANT S.A.20180227A28.3013.787.138.086.675.71
GLOGGASLOG LTD20180227A32.3425.0311.3812.4913.6512.54
GLOPGASLOG PARTN20180227A42.8022.7810.2911.4212.4811.35
GLPGlobal Partn20180227A63.2635.2320.9921.1914.2414.04
GLPIGaming and L20180227A5.148.141.551.816.606.35
GLREGreenlight C20180227A33.3425.4115.3212.7510.1012.66
GLTGlatfelter20180227A25.3611.903.374.678.527.23
GLUUGlu Mobile I20180227A26.2023.602.285.4721.3118.13
GLWCorning Inco20180227A3.403.110.480.782.632.33
GLYCGlycoMimetic20180227A31.2720.216.837.9613.3812.25
GMGeneral Moto20180227A2.472.500.250.582.251.92
GMEGameStop Cor20180227A6.605.510.650.954.874.57
GMEDGLOBUS MEDIC20180227A9.815.311.441.953.873.35
GMFSPDR S&P Eme20180227ETF14.495.835.395.600.450.23
GMLPGolar LNG Pa20180227A18.5220.547.948.5512.6011.99
GMOGeneral Moly20180227A146.47166.8698.49126.3468.3740.51
GMOMCambria Glob20180227ETF40.1637.2032.5037.404.71-0.20
GMREGlobal Medic20180227A42.7929.630.4915.1129.1414.52
GMSGMS Inc.20180227A16.909.651.002.968.656.70
GNCGNC Holdings20180227A23.0120.396.026.1714.3714.21
GNCAGenocea Bios20180227A100.4495.4380.6480.9514.7914.48
GNEGENIE ENERGY20180227A49.1224.8812.0013.8312.8811.05
GNKGENCO SHIPPI20180227A45.4521.599.289.3712.3112.22
GNLGlobal Net L20180227A16.5915.379.259.776.115.60
GNMAiShares GNMA20180227ETF37.5719.0419.1119.11-0.06-0.06
GNMKGenMark Diag20180227A55.0331.898.7511.6523.1520.24
GNRSPDR S&P Glo20180227ETF14.799.789.529.580.260.21
GNRCGENERAC HOLD20180227A15.985.822.172.683.653.14
GNTXGentex Corp20180227A4.6417.322.162.4915.1714.90
GNTYGuaranty Ban20180227A198.8860.7245.4147.7815.3112.94
GNUSGenius Brand20180227A183.16191.4678.7572.02112.72119.44
GNWGenworth Fin20180227A35.3231.7712.2513.8619.5117.91
GOAUUS Global GO20180227ETF119.2184.1173.4783.0210.641.09
GOEXGlobal X Gol20180227ETF122.4878.2578.2578.250.000.00
GOGLGolden Ocean20180227A16.6813.049.3610.633.682.41
GOGOGogo Inc.20180227A11.8710.14-0.610.6810.979.68
GOLDBarrick Gold20180227A9.394.631.291.963.352.67
GOLFAcushnet Hol20180227A15.388.393.694.254.714.14
GOODGladstone Co20180227A18.4616.13-0.40-2.4416.5318.57
GOOGAlphabet Inc20180227A6.573.280.420.482.562.04
GOOGLAlphabet Inc20180227A7.063.931.391.962.531.97
GOOSCanada Goose20180227A14.637.392.472.354.925.05
GOROGold Resourc20180227A36.6733.8026.6227.267.186.54
GOVTiShares U.S.20180227ETF4.163.112.822.800.290.31
GPCGenuine Part20180227A9.246.010.091.135.924.89
GPIGroup 1 Auto20180227A34.0813.374.605.908.777.47
GPKGraphic Pack20180227A6.525.131.821.923.303.21
GPLGreat Panthe20180227A85.1470.7357.4857.5713.2513.17
GPMTGranite Poin20180227A14.1943.7328.7635.4014.988.48
GPNGlobal Payme20180227A7.642.920.760.852.162.07
GPORGulfport Ene20180227A10.5917.544.685.5012.8712.05
GPREGreen Plains20180227A30.0848.683.984.6844.7044.00
GPRKGEOPARK LIMI20180227A62.2242.2329.9429.7412.2912.48
GPROGoPro, Inc.20180227A18.3720.293.097.9617.2012.33
GPSThe Gap, Inc20180227A3.763.650.06-0.123.583.77
GPXGP Strategie20180227A45.9722.0012.8316.309.175.70
GQREFlexShares G20180227ETF10.6712.3111.2911.801.020.51
GRAW.R. Grace &20180227A7.9815.9813.3513.542.642.45
GRBKGreen Brick20180227A85.7185.1942.7049.1342.4936.05
GRCThe Gorman-R20180227A78.2455.2837.6844.5917.6010.70
GREKGlobal X MSC20180227ETF9.9325.4011.4212.4613.9813.04
GRESIQ ARB Globa20180227ETF15.9217.3916.3816.101.011.30
GRIDFirst Trust20180227ETF18.5020.9917.6318.853.362.14
GRIFGriffin Indu20180227A206.67123.47123.47123.470.000.00
GRMNGarmin Ltd20180227A5.345.600.650.444.965.17
GRNiPath Series20180227ETN1057.96761.79660.39660.39101.40101.40
GRNBVanEck Vecto20180227ETF31.6124.8824.9324.93-0.05-0.05
GROWUS Global In20180227A83.2060.6116.8322.3543.7838.26
GRPNGroupon, Inc20180227A23.3616.017.957.928.058.08
GRUAB Svensk Ek20180227ETN221.78119.61199.61199.61-80.00-80.00
GRUBGRUBHUB INC.20180227A9.835.630.561.005.084.64
GSGoldman Sach20180227A4.373.010.710.992.302.02
GSATGlobalstar,20180227A31.8628.7524.5124.554.244.20
GSBGlobalSCAPE,20180227A54.0925.7521.6421.484.114.27
GSBCGreat Southe20180227A63.4436.7928.4027.118.399.68
GSCGS Connect S20180227ETN150.31
GSEUGoldman Sach20180227ETF27.4128.2516.7717.0011.4811.25
GSEWGoldman Sach20180227ETF9.258.688.528.560.160.12
GSIEGoldman Sach20180227ETF18.395.745.035.140.710.60
GSITGSI Technolo20180227A41.2729.5319.1619.2110.3710.32
GSJYGoldman Sach20180227ETF48.8225.4125.4125.410.000.00
GSLGlobal Ship20180227A88.5672.5972.5972.590.000.00
GSLCGoldman Sach20180227ETF4.794.303.683.240.621.06
GSMFerroglobe P20180227A16.8710.024.024.386.005.64
GSPBarclays Ban20180227ETN21.4312.6814.6614.66-1.98-1.98
GSSGolden Star20180227A34.1816.5410.8510.915.695.63
GSSCGS ActiveBet20180227ETF34.0316.7317.9117.31-1.18-0.58
GSUMGridsum Hold20180227A36.8025.1016.3419.428.765.67
GSVGold Standar20180227A62.2553.9629.4832.0924.4821.87
GSYInvesco Ultr20180227ETF2.011.241.001.000.240.24
GTGoodyear Tir20180227A3.453.73-0.030.363.753.36
GTEGran Tierra20180227A37.5734.297.4110.3226.8923.96
GTESGates Indust20180227A14.556.633.023.873.612.77
GTHXG1 Therapeut20180227A129.3941.6922.8726.8118.8114.88
GTIMGood Times R20180227A194.17149.18149.18149.180.000.00
GTLSChart Indust20180227A21.3511.61-4.32-1.3515.9312.96
GTNGray Televis20180227A43.0934.6010.2013.7324.4020.87
GTNAGray Televis20180227A237.6762.618.098.0954.5254.52
GTOInvesco Tota20180227ETF11.228.308.388.37-0.08-0.07
GTSTriple-S Man20180227A23.369.203.814.595.404.62
GTTGTT Communic20180227A21.0211.701.963.549.748.17
GTYGetty Realty20180227A20.1411.473.754.797.736.69
GTYHGTY Technolo20180227A38.4324.656.106.2718.5518.39
GUDBSage ESG Int20180227ETF27.0921.5221.5221.520.000.00
GULFWisdomTree20180227ETF137.9670.3367.3567.352.982.98
GUNRFlexShares G20180227ETF5.455.924.965.030.970.91
GUREGulf Resourc20180227A131.40119.34110.51110.518.838.83
GURUGlobal X Gur20180227ETF30.5926.6220.3020.306.326.32
GUSHDirexion Dai20180227ETF16.099.754.485.295.284.47
GVGoldfield Co20180227A109.0465.7116.6920.5449.0245.17
GVAGranite Cons20180227A22.3814.636.908.317.726.31
GVALCambria Glob20180227ETF21.2117.7315.1816.962.560.77
GVIiShares Inte20180227ETF6.502.712.902.93-0.19-0.22
GVIPGoldman Sach20180227ETF37.7417.3910.8911.066.506.34
GVPGSE Systems,20180227A144.90209.34196.70196.7012.6312.63
GWBGreat Wester20180227A22.1010.233.584.966.655.27
GWGHGWG Holdings20180227A555.22166.9757.7457.74109.22109.22
GWREGUIDEWIRE SO20180227A13.496.622.653.423.973.22
GWRSGlobal Water20180227A76.4474.6558.7153.4815.9421.17
GWWW.W. Grainge20180227A15.527.191.542.425.654.77
GWXSPDR S&P Int20180227ETF14.328.910.994.787.914.13
GXCSPDR S&P Chi20180227ETF12.159.053.405.915.653.14
GXFGlobal X FTS20180227ETF34.2622.6821.2721.641.411.04
GXGGlobal X MSC20180227ETF40.5736.1525.9526.5310.209.62
GYLDArrow Dow Jo20180227ETF200.9291.1688.3688.712.802.44
GYROGyrodyne, LL20180227A561.54330.18330.18330.180.000.00
HHyatt Hotels20180227A6.813.380.831.022.562.37
HAHawaiian Hol20180227A15.7613.352.626.5810.736.77
HACKETFMG Prime20180227ETF5.204.53-1.223.565.750.96
HAEHaemonetics20180227A13.346.160.482.055.674.11
HAFCHanmi Financ20180227A27.8512.482.882.019.6010.47
HAINHain Celesti20180227A7.343.940.441.073.502.87
HALHalliburton20180227A2.302.700.22-0.172.482.88
HALLHallmark Fin20180227A197.4293.7655.0164.5838.7629.19
HALOHalozyme The20180227A19.9815.225.604.049.6211.18
HAPVanEck Vecto20180227ETF20.9612.6510.2310.452.432.21
HASHasbro, Inc.20180227A7.326.260.481.245.785.02
HASIHANNON ARMST20180227A14.589.511.153.488.366.03
HAUDiShares Curr20180227ETF911.08
HAWXiShares Curr20180227ETF20.0938.5824.2138.1814.370.39
HAYNHaynes Inter20180227A61.5728.5713.0517.4515.5211.12
HBANHuntington B20180227A6.255.740.432.105.323.65
HBBHamilton Bea20180227A259.2187.2583.2182.504.044.75
HBCPHome Bancorp20180227A222.74108.4095.3598.4313.059.97
HBIHanesbrands,20180227A5.204.251.971.692.272.55
HBIOHarvard Bios20180227A112.17116.7328.5732.5388.1784.20
HBMHudbay Miner20180227A64.9247.1313.9613.7933.1733.34
HBMDHoward Banco20180227A196.8694.6469.6974.6524.9519.98
HBNCHorizon Banc20180227A29.8320.077.257.5512.8212.52
HBPHuttig Build20180227A104.5284.5114.9951.6369.5232.89
HCAHCA Healthca20180227A5.513.800.050.673.753.14
HCACHennessy Cap20180227A32.4627.8330.8231.32-2.99-3.49
HCAPHarvest Capi20180227A95.2852.7246.6446.646.086.08
HCCWarrior Met20180227A18.889.253.264.775.994.48
HCCIHeritage-Cry20180227A62.1638.7320.4021.5418.3417.19
HCHCHC2 Holdings20180227A47.5140.59-10.40-11.5350.9852.12
HCIHCI Group, I20180227A46.5819.5510.8111.738.747.81
HCKTHackett Grou20180227A19.7012.731.552.3711.1810.37
HCSGHealthcare S20180227A11.076.643.834.312.812.33
HDHome Depot,20180227A2.721.48-0.68-0.242.161.72
HDAWXtrackers MS20180227ETF41.075.99-8.20-8.2014.1914.19
HDEFXtrackers MS20180227ETF121.77135.80135.80135.800.000.00
HDGProShares He20180227ETF18.5713.4714.6312.83-1.170.63
HDGEAdvisorShare20180227ETF24.8613.2715.7715.68-2.50-2.40
HDMVFirst Trust20180227ETF31.4816.0916.2516.25-0.16-0.16
HDSHD Supply Ho20180227A6.383.68-0.64-0.444.334.12
HDSNHudson Techn20180227A25.6721.647.406.0514.2415.59
HDViShares Core20180227ETF2.463.251.711.821.541.43
HEHawaiian Ele20180227A9.656.222.583.013.643.21
HEARTurtle Beach20180227A172.65144.28132.94134.6111.359.67
HEBTHebron Techn20180227A352.801189.15-1.48-1.481190.631190.63
HECOStrategy Sha20180227ETF42.3335.8237.5837.58-1.76-1.76
HEDJWisdomTree E20180227ETF1.591.760.790.750.961.01
HEEMiShares Curr20180227ETF19.0810.8710.269.750.621.13
HEESH&E Equipmen20180227A27.9217.817.308.2210.519.59
HEFAiShares Curr20180227ETF3.762.541.892.190.650.35
HEIHEICO Corpor20180227A22.0712.547.518.475.034.07
HEIAHEICO CORP C20180227A19.985.843.693.712.152.13
HELEHelen Of Tro20180227A19.597.716.433.521.284.19
HEPHolly Energy20180227A33.4719.0411.0011.658.047.39
HESHess Corpora20180227A3.392.37-0.19-0.152.562.52
HESMHess Midstre20180227A66.9324.1716.6818.597.495.57
HEWCiShares Curr20180227ETF33.57
HEWGiShares Curr20180227ETF4.693.62-0.110.223.723.39
HEWIiShares Curr20180227ETF17.1844.4244.4244.420.000.00
HEWJiShares Curr20180227ETF3.582.490.730.681.761.82
HEWLiShares Curr20180227ETF36.26
HEWPiShares Curr20180227ETF11.639.628.418.771.210.86
HEWUiShares Curr20180227ETF13.1712.7912.6312.750.160.04
HEWWiShares Curr20180227ETF327.87
HEWYiShares Curr20180227ETF97.89
HEZUiShares Curr20180227ETF3.373.282.132.481.160.81
HFBLHome Federal20180227A509.32399.34399.34399.340.000.00
HFCHOLLYFRONTIE20180227A5.953.030.620.882.412.15
HFWAHeritage Fin20180227A26.349.484.344.735.134.75
HFXEIQ 50 Percen20180227ETF24.243.243.153.150.090.09
HFXIIQ 50 Percen20180227ETF24.5721.3518.7919.462.561.89
HFXJIQ 50 Percen20180227ETF97.8042.8042.8042.800.000.00
HGSHChina HGS Re20180227A194.50118.6573.6674.0044.9944.65
HGVHilton Grand20180227A13.376.993.363.763.633.23
HHCThe Howard H20180227A35.5512.156.448.155.714.01
HHSHarte-Hanks,20180227A343.82255.84251.81252.794.033.05
HIHillenbrand,20180227A17.809.883.143.056.746.83
HIBBHibbett Spor20180227A29.1920.681.331.9319.3618.75
HIGThe Hartford20180227A3.252.710.051.002.651.71
HIHOHighway Hold20180227A130.8078.2663.3765.9714.8912.28
HIIHuntington I20180227A17.838.271.832.736.455.55
HILHill Interna20180227A106.0772.5561.4670.0011.102.55
HIPSGraniteShare20180227ETF68.54106.34105.82105.820.520.52
HIWHighwoods Pr20180227A9.704.411.511.492.902.92
HJPXiShares Curr20180227ETF43.66
HLHecla Mining20180227A26.4021.106.887.5014.2213.60
HLFHerbalife Nu20180227A8.8220.2717.7518.142.522.13
HLIHoulihan Lok20180227A22.2612.886.447.186.455.71
HLITHarmonic Inc20180227A168.54117.2592.8892.7424.3724.51
HLNEHamilton Lan20180227A71.4319.849.2211.9110.617.93
HLTHilton World20180227A3.981.83-0.010.331.841.51
HLXHelix Energy20180227A15.5919.3510.7111.168.658.26
HMGHMG / Courtl20180227A704.98488.68488.68488.680.000.00
HMHCHoughton Mif20180227A74.0057.4133.3227.5324.0929.88
HMLPHOEGH LNG PA20180227A69.5283.3135.7636.0547.5547.25
HMNHorace Mann20180227A26.9511.712.513.459.208.26
HMNFHMN Financia20180227A199.61163.15163.15163.150.000.00
HMSTHomeStreet,20180227A27.1915.911.752.3214.1613.59
HMSYHMS Holdings20180227A12.6227.72-1.13-1.2528.8528.97
HMTVHemisphere M20180227A77.8847.5941.0839.816.517.78
HNDLStrategy Sha20180227ETF19.1214.6114.6114.610.000.00
HNIHNI Corporat20180227A27.3912.655.696.996.975.67
HNNAHennessy Adv20180227A98.4568.2664.8863.043.385.22
HNRGHallador Ene20180227A88.0272.8229.0038.9543.8233.87
HOFTHooker Furni20180227A45.6623.696.338.6117.3615.08
HOGHarley-David20180227A4.3121.0217.7118.723.332.31
HOLDAdvisorShare20180227ETF3.83
HOLIHollsys Auto20180227A19.8012.109.6910.332.421.78
HOLXHologic Inc20180227A5.063.300.811.032.492.27
HOMBHome BancSha20180227A12.8827.996.727.4421.2720.55
HOMEAt Home Grou20180227A31.2713.463.717.029.756.44
HONHoneywell In20180227A4.023.581.752.191.831.39
HONEHarborOne Ba20180227A42.4337.5933.9334.733.662.85
HOPEHope Bancorp20180227A10.5315.222.723.4712.5011.75
HOVHovnanian En20180227A43.5336.1110.1112.1825.9823.91
HPHelmerich &20180227A7.253.340.901.692.441.66
HPEHewlett Pack20180227A5.383.891.371.152.512.73
HPPHudson Pacif20180227A6.837.425.455.541.981.88
HPQHP Inc.20180227A4.373.960.870.273.103.69
HQYHealthEquity20180227A12.306.761.193.085.573.68
HRHealthcare R20180227A4.203.851.231.022.632.84
HRBH&R Block, I20180227A4.223.610.470.693.142.92
HRCHILL-ROM HOL20180227A20.105.211.752.153.463.07
HRIHerc Holding20180227A31.8014.894.496.3310.418.56
HRLHormel Foods20180227A3.303.030.260.882.772.15
HRTGHERITAGE INS20180227A33.9536.8517.8223.1219.0313.73
HRTXHeron Therap20180227A31.5319.756.297.3613.4712.39
HRZNHorizon Tech20180227A43.0696.0323.4222.9172.6173.12
HSCHarsco Corpo20180227A32.5317.854.785.7013.0812.15
HSCZiShares Curr20180227ETF15.77
HSICHenry Schein20180227A7.664.263.081.801.192.46
HSIIHeidrick & S20180227A63.3056.5229.2935.5927.2320.93
HSKAHeska Corp20180227A58.9524.0619.2320.514.833.55
HSONHudson Globa20180227A234.40125.8639.5339.5286.3386.34
HSPXGlobal X S&P20180227ETF54.3379.9841.7741.7738.2138.21
HSTHost Hotels20180227A5.384.431.772.022.662.40
HSTMHealthStream20180227A29.1316.854.785.9112.0710.94
HSYThe Hershey20180227A5.013.30-0.09-0.153.383.45
HTHersha Hospi20180227A6.465.332.653.072.692.26
HTAHEALTHCARE T20180227A4.554.100.580.973.523.13
HTBIHomeTrust Ba20180227A58.9530.5113.0318.4217.4812.09
HTBKHeritage Com20180227A18.2410.554.022.726.547.83
HTBXHeat Biologi20180227A105.6383.8350.2458.5333.5925.30
HTGCHercules Cap20180227A13.338.865.425.843.433.02
HTGMHTG Molecula20180227A67.1148.3726.6031.3621.7717.01
HTHHILLTOP HOLD20180227A14.156.912.392.654.524.25
HTLDHeartland Ex20180227A13.108.630.651.857.986.77
HTLFHeartland Fi20180227A33.5117.18-5.330.2822.5016.90
HTRBHartford Tot20180227ETF13.84
HTUSHull Tactica20180227ETF25.589.139.609.37-0.48-0.24
HTZHertz Global20180227A17.288.583.804.574.784.02
HUBBHubbell Inco20180227A17.688.551.852.536.706.03
HUBGHUB Group In20180227A23.8413.722.053.2111.6610.50
HUBSHUBSPOT, INC20180227A21.6312.417.758.574.663.84
HUDHudson Ltd.20180227A35.7317.0010.6111.356.395.65
HUMHumana Inc.20180227A11.775.650.861.774.793.87
HUNHuntsman Cor20180227A3.793.83-0.210.194.043.64
HURCHurco Cos In20180227A98.5737.3131.4532.015.865.30
HURNHuron Consul20180227A54.9528.5913.8615.3514.7313.25
HUSAHouston Amer20180227A141.55110.8590.1089.7520.7521.10
HUSEStrategy Sha20180227ETF26.3835.0734.4134.410.660.66
HUSVFirst Trust20180227ETF11.6710.0012.4411.03-2.44-1.03
HVBCHV Bancorp,20180227A226.93243.06243.06243.060.000.00
HVTHaverty Furn20180227A35.9820.0310.5510.499.489.53
HVTAHaverty Furn20180227A325.89
HWBKHawthorn Ban20180227A328.87131.59131.59131.590.000.00
HWCCHouston Wire20180227A273.32105.00183.76121.29-78.76-16.29
HWKNHawkins Inc20180227A82.9639.1524.6926.9714.4612.18
HXLHexcel Corpo20180227A10.754.011.141.232.872.78
HYHYSTER-YALE20180227A110.0767.1552.1051.7415.0515.41
HYACHaymaker Acq20180227A125.52
HYDVanEck Vecto20180227ETF3.702.611.521.421.091.19
HYDBiShares Edge20180227ETF13.83
HYEMVanEck Vecto20180227ETF17.1724.0422.4423.711.610.34
HYGiShares iBox20180227ETF1.162.772.222.440.630.35
HYGHiShares Inte20180227ETF6.794.493.983.980.510.51
HYHGProShares Hi20180227ETF61.5934.7529.3129.315.445.44
HYIHXtrackers Hi20180227ETF173.96135.55148.04148.04-12.49-12.49
HYLBXtrackers US20180227ETF5.362.2912.5112.50-10.22-10.21
HYLDHigh Yield E20180227ETF57.1626.0527.4427.44-1.39-1.39
HYLSFirst Trust20180227ETF10.906.583.425.683.150.89
HYLVIQ S&P High20180227ETF21.7518.8419.3418.34-0.500.50
HYMBSPDR Nuveen20180227ETF21.248.388.027.450.360.93
HYNDWisdomTree T20180227ETF87.2353.9951.1546.142.847.85
HYSPIMCO 0-5 Ye20180227ETF4.742.992.062.690.940.43
HYXEiShares iBox20180227ETF14.9010.7110.7110.710.000.00
HYXUiShares Glob20180227ETF19.257.336.946.940.390.39
HYZDWisdomTree T20180227ETF41.4232.2531.4031.420.860.83
HZNHorizon Glob20180227A20.3412.662.264.2710.418.39
HZNPHorizon Ther20180227A7.627.821.411.696.426.13
HZOMarineMax, I20180227A30.7121.064.456.3716.6114.69
IINTELSAT S.20180227A44.7529.435.7416.6923.7112.76
IACIAC/InterAct20180227A13.665.672.282.513.393.16
IAGIAMGold Corp20180227A19.0315.451.902.1813.5413.27
IAGGiShares Core20180227ETF11.015.654.915.390.740.27
IAIiShares U.S.20180227ETF12.695.965.115.300.850.66
IAKiShares U.S.20180227ETF9.715.745.725.130.010.61
IARTIntegra Life20180227A17.7813.013.606.509.406.51
IATiShares U.S.20180227ETF4.543.542.252.581.290.96
IBBiShares Nasd20180227ETF4.882.450.640.831.811.62
IBCEiShares iBon20180227ETF51.3141.1541.1541.150.000.00
IBCPIndependent20180227A38.9023.786.928.4616.8615.32
IBDInspire Corp20180227ETF284.30693.27515.26515.35178.01177.92
IBDDiShares iBon20180227ETF36.3714.2111.8711.872.332.33
IBDLiShares iBon20180227ETF5.373.673.633.630.040.04
IBDMiShares iBon20180227ETF8.154.564.044.010.520.55
IBDNiShares iBon20180227ETF21.1613.7313.4713.890.26-0.17
IBDOiShares iBon20180227ETF14.588.096.056.212.041.89
IBDPiShares iBon20180227ETF25.0117.2110.8613.226.353.99
IBDQiShares iBon20180227ETF36.1922.5820.4520.322.142.26
IBDRiShares iBon20180227ETF31.3724.3721.5921.662.782.72
IBDSiShares iBon20180227ETF34.4015.4711.8113.663.661.81
IBIOiBio, Inc.20180227A238.27227.15203.01204.5724.1422.57
IBKCIBERIABANK C20180227A15.738.932.401.286.527.65
IBKRInteractive20180227A11.839.413.083.566.335.85
IBMInternationa20180227A2.392.450.690.761.761.68
IBMIiShares iBon20180227ETF12.6721.1721.2421.24-0.07-0.07
IBMJiShares iBon20180227ETF16.109.467.827.821.641.64
IBMKiShares iBon20180227ETF7.1619.2019.2019.200.000.00
IBMLiShares iBon20180227ETF17.2814.0014.3714.37-0.37-0.37
IBNDSPDR Bloombe20180227ETF26.9917.1116.7616.870.350.24
IBOCInternationa20180227A43.8715.125.855.539.279.58
IBPINSTALLED BU20180227A19.878.484.766.043.732.44
IBTXIndependent20180227A29.2917.6611.4411.816.225.85
IBUYAmplify Onli20180227ETF24.0318.155.786.3412.3811.82
ICADIcad Inc20180227A198.37157.44114.65148.2142.799.22
ICBKCounty Banco20180227A123.62184.78138.96138.7345.8346.06
ICCCImmucell Cor20180227A180.73186.91163.55163.5523.3523.35
ICCHICC Holdings20180227A195.98102.4768.1868.1834.2934.29
ICDIndependence20180227A91.8370.8728.2339.1242.6331.74
ICEIntercontine20180227A3.181.96-0.34-0.202.302.16
ICFiShares Cohe20180227ETF6.305.302.503.092.802.22
ICFIICF Internat20180227A34.8024.8912.4315.5012.469.44
ICHRIchor Holdin20180227A20.9611.483.344.608.146.88
ICLIsrael Chemi20180227A23.1022.923.807.6319.1215.33
ICLNiShares Glob20180227ETF18.6317.1111.0410.676.066.43
ICLRIcon Plc20180227A17.608.921.622.577.306.35
ICOLiShares MSCI20180227ETF104.5876.1276.1280.860.00-4.74
ICONIconix Brand20180227A71.4056.3042.1843.2114.1213.10
ICOWPacer Develo20180227ETF1121.08250.58250.58250.580.000.00
ICPTIntercept Ph20180227A29.3912.995.578.067.424.93
ICSHiShares Liqu20180227ETF9.493.633.713.71-0.08-0.08
ICUIICU Medical20180227A39.9920.788.488.1612.3012.62
ICVTiShares Conv20180227ETF30.6222.7718.9619.253.813.52
IDAIDACORP, Inc20180227A20.879.042.333.686.715.36
IDCCInterDigital20180227A16.0310.304.374.895.925.40
IDEViShares Core20180227ETF7.656.374.044.452.321.91
IDHDInvesco S&P20180227ETF225.68223.97222.46225.471.51-1.51
IDHQInvesco S&P20180227ETF104.2365.6348.4654.4017.1711.23
IDLBInvesco FTSE20180227ETF35.7620.5920.5920.590.000.00
IDLVInvesco S&P20180227ETF13.395.738.365.50-2.630.23
IDMOInvesco S&P20180227ETF229.91204.42204.42204.420.000.00
IDNIntellicheck20180227A182.65123.64118.90117.564.746.08
IDOGALPS Interna20180227ETF18.9415.897.269.158.636.74
IDRAIdera Pharma20180227A55.6751.2719.4723.8131.7927.44
IDTIDT Corporat20180227A29.5614.352.083.2612.2711.09
IDUiShares U.S.20180227ETF6.085.641.011.894.633.75
IDViShares Inte20180227ETF3.212.941.831.981.110.97
IDXVanEck Vecto20180227ETF21.1913.727.458.236.285.49
IDXGInterpace Bi20180227A104.8691.2778.2379.2113.0412.06
IDXXIdexx Labora20180227A15.789.811.241.808.578.01
IECIEC Electron20180227A68.0433.2323.9521.949.2811.29
IEFiShares 7-1020180227ETF0.980.810.130.180.680.64
IEFAiShares Core20180227ETF1.501.380.710.790.670.59
IEIiShares 3-720180227ETF1.250.910.910.820.000.09
IEMGiShares Core20180227ETF1.724.462.963.031.501.45
IEOiShares U.S.20180227ETF6.164.891.502.563.392.33
IEPIcahn Enterp20180227A53.4838.1324.6624.2713.4813.86
IESCIES Holdings20180227A77.4853.0918.5717.7034.5235.39
IEURiShares Core20180227ETF7.697.947.067.040.870.90
IEUSiShares MSCI20180227ETF25.4913.688.748.824.944.86
IEViShares Euro20180227ETF2.141.820.430.561.391.25
IEXIDEX Corpora20180227A21.6910.791.452.439.338.36
IEZiShares U.S.20180227ETF11.085.253.013.222.242.03
IFEUiShares Euro20180227ETF26.4237.2529.5438.177.71-0.92
IFFInternationa20180227A14.757.830.561.617.276.22
IFGLiShares Inte20180227ETF12.549.7112.4512.45-2.74-2.74
IFMKiFresh Inc.20180227A465.75185.51174.00174.0011.5111.51
IFRXInflaRx N.V.20180227A302.89179.42161.98164.0417.4515.39
IFVFirst Trust20180227ETF15.8013.039.359.273.673.76
IGCIndia Global20180227A45.6139.8133.6834.496.135.32
IGEiShares Nort20180227ETF5.154.370.912.373.462.00
IGEBiShares Edge20180227ETF18.1118.4018.4018.400.000.00
IGFiShares Glob20180227ETF9.718.637.467.941.180.71
IGHGProShares In20180227ETF17.368.807.267.501.541.31
IGIHXtrackers In20180227ETF252.34294.49243.97294.4950.520.00
IGMiShares Expa20180227ETF4.214.690.410.604.284.09
IGNiShares Nort20180227ETF8.516.905.876.411.030.49
IGOViShares 1-320180227ETF10.394.123.213.280.920.84
IGROiShares Inte20180227ETF132.5557.2730.5631.8726.7025.40
IGTInternationa20180227A10.806.343.634.112.742.25
IGViShares Expa20180227ETF5.764.482.843.261.641.22
IHCIndependence20180227A175.4149.5153.5453.79-4.04-4.29
IHDGWisdomTree I20180227ETF11.829.414.637.024.782.39
IHEiShares U.S.20180227ETF15.619.767.787.881.981.89
IHFiShares U.S.20180227ETF10.328.835.905.902.932.93
IHIiShares U.S.20180227ETF8.518.232.262.235.976.00
IHTInnSuites Ho20180227A1283.35795.26795.26795.260.000.00
IHYVanEck Vecto20180227ETF14.2853.6553.5253.510.120.14
IIIInformation20180227A65.5350.6528.9029.9921.7520.66
IIINInsteel Indu20180227A32.6819.525.215.7814.3013.73
IINIntriCon Cor20180227A99.1172.6154.0056.5918.6116.01
IIPRInnovative I20180227A48.2030.7218.8420.4011.8810.31
IIVIIi-Vi Inc20180227A18.5713.611.303.3012.3110.31
IJHiShares Core20180227ETF2.181.320.630.630.690.69
IJJiShares S&P20180227ETF7.584.954.564.860.390.09
IJKiShares S&P20180227ETF9.205.114.915.080.210.03
IJRiShares Core20180227ETF1.402.091.471.030.631.08
IJSiShares S&P20180227ETF12.385.624.434.441.191.18
IJTiShares S&P20180227ETF13.109.518.277.411.242.10
IKNXIkonics Corp20180227A679.43726.90640.21639.6886.7087.22
ILFiShares Lati20180227ETF2.745.424.074.021.361.41
ILMNIllumina Inc20180227A13.636.563.592.842.973.72
ILTBiShares Core20180227ETF16.796.306.857.16-0.55-0.87
IMAXImax Corp20180227A26.3617.354.384.7912.9712.56
IMGNImmunogen In20180227A11.0610.092.123.517.986.59
IMHImpac Mortga20180227A164.47111.94100.6199.7411.3312.21
IMKTAIngles Marke20180227A55.4024.4211.6713.2712.7511.15
IMLPiPath S&P ML20180227ETF74.9437.8937.8937.89-0.010.00
IMMRImmersion Co20180227A16.6016.260.992.5015.2713.76
IMMUImmunomedics20180227A15.669.521.983.267.546.27
IMOImperial Oil20180227A6.065.13-0.90-0.636.025.76
IMOMAlpha Archit20180227ETF39.6413.7314.2614.26-0.53-0.53
IMTBiShares Core20180227ETF58.9927.7827.7827.780.000.00
IMTEIntegrated M20180227A4695.65
IMTMiShares Edge20180227ETF31.4218.2313.6114.034.624.20
INBKFirst Intern20180227A104.0743.1912.7316.1230.4627.06
INCOColumbia Ind20180227ETF34.16210.51-6.10208.63216.611.89
INCYIncyte Genom20180227A11.238.282.514.105.774.18
INDAiShares MSCI20180227ETF2.882.701.121.471.581.23
INDBIndependent20180227A38.3719.858.018.5111.8411.34
INDLDirexion Dai20180227ETF25.2513.118.599.304.523.81
INDYiShares S&P20180227ETF11.489.333.728.385.610.95
INFIInfinity Pha20180227A88.0857.2145.7350.6411.486.57
INFNInfinera Cor20180227A10.4810.082.301.017.799.07
INFOIHS Markit L20180227A5.2613.913.836.8510.097.09
INFRLegg Mason E20180227ETF156.67137.10137.10137.100.000.00
INFUInfuSystem H20180227A253.31198.30198.30198.300.000.00
INGNInogen Inc20180227A41.3321.649.1812.6612.468.98
INGRIngredion In20180227A12.585.391.231.614.163.78
INKMSPDR SSgA In20180227ETF25.068.942.432.446.516.49
INNSummit Hotel20180227A7.977.014.612.422.404.55
INNTInnovate Bio20180227A305.76213.06204.40204.408.668.66
INOInovio Pharm20180227A24.1921.246.346.5614.9014.68
INODInnodata Inc20180227A167.03102.0847.9174.9454.1727.14
INOVInovalon Hol20180227A45.1036.6919.6822.0917.0114.60
INPXInpixon Comm20180227A102.24139.63103.0180.9736.6258.67
INSIntelligent20180227A1525.60489.54489.54489.540.000.00
INSEInspired Ent20180227A161.43128.5266.6782.6661.8545.87
INSGInseego Corp20180227A125.53410.0022.7515.44387.26394.56
INSMInsmed, Inc.20180227A22.5817.905.626.7112.2811.19
INSWInternationa20180227A30.3019.1010.3010.548.808.57
INTWorld Fuel S20180227A13.108.330.181.478.156.86
INTCIntel Corp20180227A2.013.202.162.021.041.19
INTFiShares Edge20180227ETF22.247.893.296.404.591.48
INTGIntergroup C20180227A611.08363.92363.92363.920.000.00
INTLINTL FCStone20180227A37.4816.706.095.6610.6111.04
INTTinTEST Corpo20180227A75.1161.6837.1230.4324.5631.25
INTUIntuit Inc20180227A6.286.260.671.145.595.12
INUVInuvo, Inc.20180227A168.83102.7764.6073.0938.1729.68
INVAInnoviva, In20180227A10.9316.14-0.983.9717.1412.61
INVEIdentive, In20180227A312.36149.62134.7988.2714.8261.34
INVHInvitation H20180227A4.794.330.141.234.193.10
INWKInnerWorking20180227A17.0212.96-3.756.3616.716.61
IOION Geophysi20180227A43.5125.385.176.5320.2018.85
IONSIonis Pharma20180227A19.9411.725.626.156.095.57
IOOiShares Glob20180227ETF20.9712.9313.1513.37-0.22-0.44
IORIncome Oppor20180227A857.89734.48734.48734.480.000.00
IOSPInnospec Inc20180227A23.1013.848.016.885.836.96
IOTSAdesto Techn20180227A87.4366.0025.1433.2040.8632.79
IOVAIovance Biot20180227A34.1824.775.068.5419.7216.23
IPInternationa20180227A5.122.630.270.372.362.26
IPACiShares Core20180227ETF21.2712.3310.0911.592.230.74
IPARInter Parfum20180227A41.7121.175.267.2015.9113.97
IPAYETFMG Prime20180227ETF29.2524.8419.1021.115.743.73
IPDNProfessional20180227A628.70227.67219.11220.658.567.02
IPFFiShares Inte20180227ETF33.4427.5131.9725.84-4.461.67
IPGThe Interpub20180227A4.213.730.070.233.663.49
IPGPIPG Photonic20180227A19.1111.312.845.288.486.04
IPHIINPHI CORPOR20180227A16.246.812.493.204.313.61
IPIIntrepid Pot20180227A39.1934.91-1.637.3236.5527.60
IPKWInvesco Inte20180227ETF22.5019.1918.2718.360.920.83
IPORenaissance20180227ETF18.3232.0132.0032.010.010.00
IPOSRenaissance20180227ETF309.2015.570.000.0015.5715.57
IPWRIdeal Power20180227A161.15106.28102.51103.014.293.79
IQDEFlexShares I20180227ETF29.6937.7728.4737.779.300.00
IQDFFlexShares I20180227ETF9.476.445.435.991.010.45
IQDGWisdomTree I20180227ETF125.54162.35170.24170.24-7.89-7.89
IQDYFlexShares I20180227ETF26.5711.5643.1343.13-31.57-31.57
IQLTiShares Edge20180227ETF31.3617.3217.1717.320.150.00
IQVIQVIA Holdin20180227A7.434.591.942.082.652.51
IRIngersoll Ra20180227A5.842.470.080.382.392.09
IRBTiRobot Corpo20180227A12.507.613.133.824.483.79
IRDMIridium Comm20180227A43.1632.3715.7116.3716.6615.99
IRETInvestors Re20180227A21.8418.3513.0013.025.345.29
IRIXIridex Corp20180227A83.8441.1234.6638.206.462.93
IRMIron Mountai20180227A6.164.221.301.852.922.36
IRMDiRadimed Cor20180227A120.7857.7469.7371.28-11.99-13.54
IROQIF Bancorp,20180227A92.3653.9453.9453.940.000.00
IRTIndependence20180227A12.699.020.390.408.638.62
IRTCiRhythm Tech20180227A34.6417.895.257.3012.6410.59
IRWDIronwood Pha20180227A14.8213.956.557.287.456.71
ISBCInvestors Ba20180227A7.337.012.022.274.984.74
ISCFiShares Edge20180227ETF30.0127.2114.1014.0813.1113.12
ISDRIssuer Direc20180227A680.57530.34507.83507.8322.5122.51
ISHGiShares Inte20180227ETF42.8615.3615.2215.360.140.00
ISIGInsignia Sys20180227A221.26129.12115.91114.6513.2114.47
ISMDInspire Smal20180227ETF42.6821.3917.6117.803.783.59
ISNSImage Sensin20180227A419.37329.44331.79331.79-2.35-2.35
ISRIsoRay, Inc.20180227A404.37236.72109.22149.72127.5087.00
ISRAMarket Vecto20180227ETF65.3131.8622.6622.929.208.94
ISRGIntuitive Su20180227A14.958.06-1.640.659.707.41
ISSCInnovative S20180227A104.6393.5776.9883.6116.599.96
ISTBiShares Core20180227ETF3.731.811.661.740.150.07
ISTRInvestar Hol20180227A104.52105.9342.9246.0963.0159.84
ISZEiShares Edge20180227ETF79.9753.2653.2653.260.000.00
ITGartner, Inc20180227A12.756.362.603.593.752.77
ITAiShares U.S.20180227ETF8.456.084.595.781.490.31
ITBiShares U.S.20180227ETF2.663.892.062.101.841.80
ITCIIntra-Cellul20180227A27.9924.938.5510.4916.3814.44
ITEQBlueStar Isr20180227ETF17.4911.6411.0510.760.590.88
ITGRInteger Hold20180227A21.307.542.332.645.214.90
ITIIteris, Inc.20180227A47.0526.788.6510.5418.1316.24
ITICInvestors Ti20180227A72.648.368.368.360.000.00
ITMVanEck Vecto20180227ETF5.0411.063.633.677.437.39
ITOTiShares Core20180227ETF3.232.203.412.30-1.21-0.10
ITRIItron Inc20180227A15.608.661.902.336.766.34
ITRNIturan Locat20180227A37.3828.7222.4823.656.245.07
ITTITT Inc.20180227A11.884.901.682.443.222.46
ITWIllinois Too20180227A8.995.041.822.663.222.38
IUSBiShares Core20180227ETF2.793.313.102.940.210.37
IUSGiShares Core20180227ETF4.554.091.851.812.232.27
IUSViShares Core20180227ETF4.524.711.924.552.790.16
IVACIntevac Inc20180227A80.0147.2224.5722.4422.6524.79
IVALAlpha Archit20180227ETF12.669.117.086.872.042.24
IVCInvacare Cor20180227A37.6223.3616.0216.027.347.33
IVEiShares S&P20180227ETF1.551.250.380.400.870.85
IVLUiShares Edge20180227ETF11.474.432.353.462.090.97
IVOGVanguard S&P20180227ETF10.565.056.374.61-1.320.44
IVOOVanguard S&P20180227ETF4.101.901.071.320.840.59
IVOVVanguard S&P20180227ETF13.747.543.163.384.374.16
IVRInvesco Mort20180227A6.445.800.861.474.934.33
IVViShares Core20180227ETF0.840.800.190.230.610.57
IVWiShares S&P20180227ETF2.751.760.210.311.541.45
IVZInvesco LTD20180227A3.312.82-0.100.052.912.77
IWBiShares Russ20180227ETF1.511.261.130.160.131.10
IWCiShares Micr20180227ETF35.8319.0420.2317.33-1.191.70
IWDiShares Russ20180227ETF2.052.030.671.231.350.79
IWFiShares Russ20180227ETF1.341.110.320.420.790.69
IWLiShares Russ20180227ETF13.9313.0611.3911.461.671.60
IWMiShares Russ20180227ETF0.761.160.430.490.730.67
IWNiShares Russ20180227ETF3.321.831.581.470.250.36
IWOiShares Russ20180227ETF5.934.233.072.791.161.44
IWPiShares Russ20180227ETF4.142.772.121.990.650.79
IWRiShares Russ20180227ETF5.723.391.832.211.561.18
IWSiShares Russ20180227ETF4.164.323.553.440.770.87
IWViShares Russ20180227ETF2.591.78-0.25-0.122.041.90
IWXiShares Russ20180227ETF15.108.818.678.710.140.10
IWYiShares Russ20180227ETF3.892.351.671.980.670.36
IXCiShares Glob20180227ETF7.365.414.754.590.660.82
IXGiShares Glob20180227ETF16.0522.9620.4121.842.551.12
IXJiShares Glob20180227ETF19.5710.4614.6212.40-4.16-1.94
IXNiShares Glob20180227ETF16.1613.8712.5313.171.330.70
IXPiShares Glob20180227ETF26.1215.1413.9915.051.150.09
IXUSiShares Core20180227ETF5.863.452.201.581.341.87
IYCiShares U.S.20180227ETF5.223.062.122.510.930.54
IYEiShares U.S.20180227ETF3.473.870.440.373.443.51
IYFiShares U.S.20180227ETF2.931.64-0.150.091.791.56
IYGiShares U.S.20180227ETF4.606.724.604.492.122.23
IYHiShares U.S.20180227ETF5.445.911.133.844.782.07
IYJiShares U.S.20180227ETF5.927.987.227.200.760.78
IYKiShares U.S.20180227ETF3.834.27-1.071.045.343.22
IYLDiShares Morn20180227ETF11.409.408.758.960.640.43
IYMiShares U.S.20180227ETF5.312.811.791.961.020.85
IYRiShares U.S.20180227ETF1.422.141.040.761.091.38
IYTiShares Tran20180227ETF6.393.672.612.101.051.56
IYWiShares U.S.20180227ETF3.502.060.800.841.271.22
IYYiShares Dow20180227ETF6.455.782.142.533.643.25
IYZiShares U.S.20180227ETF8.873.671.291.712.371.95
IZEAIZEA Worldwi20180227A193.49162.28105.24118.6857.0443.60
IZRLARK Israel I20180227ETF23.6637.0336.2435.580.781.45
JACKJack in the20180227A9.774.901.682.243.222.66
JAGXJaguar Healt20180227A56.6192.0383.6484.278.377.73
JAKKJakks Pacifi20180227A259.92165.75100.92100.9264.8364.83
JAXJ. Alexander20180227A75.3656.6410.7726.7745.8729.88
JAZZJazz Pharmac20180227A20.6412.176.736.375.445.80
JBGSJBG SMITH Pr20180227A16.327.213.113.464.103.79
JBHTJB Hunt Tran20180227A11.166.861.452.655.414.21
JBLJabil Inc.20180227A4.683.97-0.280.474.263.50
JBLUJetBlue Airw20180227A4.757.590.871.026.726.59
JBSSJohn B. Sanf20180227A75.7527.7010.547.1817.1620.53
JBTJohn Bean Te20180227A32.3116.908.8410.388.066.52
JCAPJernigan Cap20180227A32.7623.721.959.9521.7713.77
JCIJohnson Cont20180227A2.872.820.490.852.341.97
JCOMj2 Global, I20180227A14.616.542.762.903.783.64
JCPJ.C. Penney20180227A23.5220.247.558.2512.6812.00
JCSCommunicatio20180227A470.84235.32184.04169.5251.2765.79
JCTCFJewett-Camer20180227A274.01163.81163.81163.810.000.00
JDIVJPMorgan U.S20180227ETF8.97
JDSTDirexion Dai20180227ETF18.608.914.984.773.944.14
JEJUST ENERGY20180227A21.3517.3911.529.715.877.67
JELDJELD-WEN Hol20180227A13.8619.6118.5718.321.041.29
JETSU.S. Global20180227ETF31.2027.1127.8227.88-0.71-0.76
JHGJanus Hender20180227A4.724.040.981.863.062.18
JHMAJohn Hancock20180227ETF31.0332.9232.9232.920.000.00
JHMCJohn Hancock20180227ETF51.0312.7412.7412.740.000.00
JHMDJohn Hancock20180227ETF30.6321.4913.3015.028.196.47
JHMEJohn Hancock20180227ETF26.8214.6114.6114.610.000.00
JHMFJohn Hancock20180227ETF27.6013.7613.7613.770.00-0.01
JHMHJohn Hancock20180227ETF26.4616.9616.8216.960.140.00
JHMIJohn Hancock20180227ETF31.5530.0030.2730.00-0.260.00
JHMLJohn Hancock20180227ETF11.3322.6922.8822.91-0.19-0.22
JHMMJohn Hancock20180227ETF22.5814.6314.0514.190.580.44
JHMSJohn Hancock20180227ETF23.0114.9914.9914.990.000.00
JHMTJohn Hancock20180227ETF9.2849.390.140.3549.2549.04
JHMUJohn Hancock20180227ETF39.1116.1016.1016.100.000.00
JHSCJohn Hancock20180227ETF47.0516.1416.1416.140.000.00
JILLJ.Jill, Inc.20180227A41.0821.622.314.3819.3117.24
JJAiPath Series20180227ETN17.8312.9416.0516.05-3.10-3.10
JJCiPath Series20180227ETN7.495.875.155.330.720.54
JJEiPath Series20180227ETN30.3931.6031.6031.600.000.00
JJGiPath Series20180227ETN13.8411.179.1911.011.980.17
JJMiPath Series20180227ETN20.3411.169.959.951.211.21
JJNiPath Series20180227ETN21.5420.3815.0817.265.303.13
JJPiPath Series20180227ETN29.4730.8231.1030.82-0.280.00
JJSiPath Series20180227ETN37.0610.1110.1110.110.000.00
JJSFJ&J Snack Fo20180227A51.9329.4815.9123.5713.575.92
JJTiPath Series20180227ETN30.1413.0811.9211.921.161.16
JJUiPath Series20180227ETN52.9452.1151.7552.110.360.00
JKDiShares Morn20180227ETF4.684.391.743.072.651.32
JKEiShares Morn20180227ETF5.304.332.392.841.941.49
JKFiShares Morn20180227ETF3.162.320.261.072.061.25
JKGiShares Morn20180227ETF8.104.463.144.401.330.06
JKHiShares Morn20180227ETF8.0914.5313.6913.840.840.69
JKHYHenry (Jack)20180227A12.537.231.262.055.985.19
JKIiShares Morn20180227ETF11.534.050.07-0.503.984.55
JKJiShares Morn20180227ETF16.216.540.870.455.676.09
JKKiShares Morn20180227ETF15.3710.378.138.502.241.87
JKLiShares Morn20180227ETF14.1324.4217.5817.646.846.78
JLLJones Lang L20180227A22.688.582.223.056.375.53
JMINJPMorgan U.S20180227ETF8.862.972.972.970.000.00
JMOMJPMorgan U.S20180227ETF9.656.676.676.670.000.00
JMPJMP Group LL20180227A101.4168.478.0518.0260.4250.45
JNCEJounce Thera20180227A68.5445.3512.3716.2932.9929.07
JNJJohnson & Jo20180227A2.061.680.890.970.790.71
JNKSPDR Bloombe20180227ETF2.812.310.781.031.521.26
JNPRJuniper Netw20180227A3.953.510.330.273.183.24
JNUGDirexion Dai20180227ETF9.246.873.163.203.723.68
JOiPath Series20180227ETN14.6921.5317.6419.823.891.71
JOBGEE Group In20180227A257.42457.07220.40182.98236.67274.09
JOESt. Joe Comp20180227A33.0422.517.038.0615.4714.45
JOUTJohnson Outd20180227A142.1058.5346.0251.9412.506.58
JPEDJPMorgan Eve20180227ETF16.4577.0839.5839.5837.5037.50
JPE