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 Avg20190227A7.055.672.492.993.172.68
ETF_AvgVW ETF Avg20190227ETF2.102.731.721.831.010.90
ETN_AvgVW ETN Avg20190227ETN11.6816.1113.8113.922.302.18
AAgilent Tech20190227A2.631.720.630.651.091.07
AAAlcoa Corpor20190227A4.363.60-0.600.114.203.50
AAAUPerth Mint P20190227ETF7.585.355.485.35-0.120.00
AADRAdvisorShare20190227ETF21.8878.8277.4377.381.391.45
AALAmerican Air20190227A2.933.21-0.160.443.382.78
AAMCAltisource A20190227A765.54328.11254.91284.1273.2043.98
AAMEAtlantic Ame20190227A931.90427.77427.77427.770.000.00
AANAaron's, Inc20190227A10.945.512.102.473.413.04
AAOIApplied Opto20190227A18.0116.675.455.9111.2110.75
AAONAaon Inc20190227A21.8960.57-3.74-5.1264.3165.69
AAPADVANCE AUTO20190227A7.494.201.001.753.192.45
AAPLApple Inc.20190227A0.804.735.054.64-0.320.08
AATAMERICAN ASS20190227A15.1515.072.283.4212.7911.65
AAUAlmaden Mine20190227A99.6796.2472.9184.5923.3311.64
AAWWAtlas Air Wo20190227A18.467.79-1.08-0.238.878.02
AAXJiShares MSCI20190227ETF1.461.800.770.821.030.98
AAXNAxon Enterpr20190227A10.559.58-7.532.5317.117.05
ABAllianceBern20190227A17.3611.286.406.524.884.76
ABBVABBVIE INC.20190227A2.051.800.670.861.120.93
ABCAmerisourceB20190227A5.424.56-0.52-0.885.085.44
ABCBAmeris Banco20190227A9.794.892.652.972.231.92
ABEOAbeona Thera20190227A32.1446.9529.6633.1117.2913.84
ABGAsbury Autom20190227A21.7711.114.395.666.725.45
ABIOARCA biophar20190227A181.05252.82249.43248.673.384.15
ABMABM Industri20190227A11.745.451.281.614.173.84
ABRArbor Realty20190227A7.956.590.192.226.404.36
ABTAbbott Labor20190227A1.671.920.861.371.060.55
ABTXAllegiance B20190227A31.4717.5911.3211.576.276.02
ABUSArbutus Biop20190227A55.6325.446.239.2119.2116.22
ACAssociated C20190227A307.96115.23114.14114.141.091.09
ACAArcosa, Inc.20190227A32.5110.294.705.815.594.48
ACADAcadia Pharm20190227A14.7011.473.234.088.247.38
ACBAurora Canna20190227A13.2416.187.599.478.606.73
ACBIAtlantic Cap20190227A19.2140.9913.3026.1227.6814.87
ACCAmerican Cam20190227A5.654.440.250.724.203.73
ACCOAcco Brands20190227A12.059.200.721.528.487.68
ACERAcer Therape20190227A71.2936.1824.3230.6911.835.46
ACESALPS Clean E20190227ETF60.1568.7064.9964.993.703.70
ACGLArch Capital20190227A4.929.020.16-0.148.879.19
ACHCAcadia Healt20190227A9.277.914.844.113.063.80
ACHVAchieve Life20190227A135.46116.0379.8987.4536.1428.58
ACIAAcacia Commu20190227A9.516.593.023.013.573.58
ACIUAC Immune SA20190227A45.4825.745.3819.9420.365.80
ACIWACI Worldwid20190227A6.754.351.541.772.812.57
ACLSAxcelis Tech20190227A20.9417.788.429.839.357.95
ACMAecom20190227A7.844.183.183.270.990.90
ACMRACM Research20190227A125.9383.7745.7247.7838.0535.99
ACNAccenture PL20190227A2.362.030.870.871.161.16
ACNBACNB Corp20190227A558.34264.87231.83251.6633.0413.21
ACORAcorda Thera20190227A18.6211.632.524.359.117.27
ACREAres Commerc20190227A12.758.446.006.102.442.33
ACRSAclaris Ther20190227A36.6518.2826.4041.79-8.12-23.51
ACRXAcelRx Pharm20190227A31.9224.646.354.1918.2920.45
ACSGXtrackers MS20190227ETF45.03
ACSIAmerican Cus20190227ETF13.3316.793.564.7313.2312.06
ACSTAcasti Pharm20190227A144.55104.4289.9498.3714.486.06
ACTAdvisorShare20190227ETF17.4620.3815.8515.404.534.98
ACTGAcacia Resea20190227A85.56173.66118.82137.2254.8536.44
ACUAcme United20190227A533.85164.52150.41149.5814.1014.93
ACWFiShares Edge20190227ETF21.1810.5810.4110.450.170.13
ACWIiShares MSCI20190227ETF1.411.530.340.421.191.11
ACWViShares Edge20190227ETF4.463.273.192.930.070.33
ACWXiShares MSCI20190227ETF2.192.010.540.851.471.16
ACYAeroCentury20190227A337.67172.55172.55172.550.000.00
ADBEAdobe Inc.20190227A3.742.380.640.611.731.77
ADCAgree Realty20190227A9.714.972.622.902.362.09
ADESAdvanced Emi20190227A27.0718.6211.6414.586.984.04
ADIAnalog Devic20190227A3.042.070.311.001.751.06
ADILAdial Pharma20190227A156.40113.8498.63101.3915.2212.45
ADMArcher Danie20190227A2.502.410.721.521.690.89
ADMAADMA Biologi20190227A55.6634.2913.9112.8420.3921.46
ADMPAdamis Pharm20190227A54.6968.3918.1224.1950.2844.20
ADMSAdamas Pharm20190227A38.2433.5412.8215.9420.7117.59
ADNTAdient plc O20190227A9.715.710.591.165.124.55
ADPAutomatic Da20190227A2.772.920.830.832.092.09
ADREInvesco BLDR20190227ETF228.16110.46110.46110.460.000.00
ADROAduro Biotec20190227A34.9427.673.936.4823.7421.20
ADSAlliance Dat20190227A9.695.703.212.882.492.82
ADSKAutodesk Inc20190227A4.803.160.821.202.341.96
ADSWAdvanced Dis20190227A11.724.511.922.032.592.48
ADTADT Inc.20190227A12.839.704.725.794.983.91
ADTNAdtran Inc20190227A11.979.424.882.624.536.79
ADUSAddus HomeCa20190227A35.2019.857.337.7812.5212.07
ADVMAdverum Biot20190227A55.2428.3424.2714.994.0713.35
ADXSAdvaxis, Inc20190227A98.70102.9588.8388.0914.1314.87
AEAdams Resour20190227A307.37204.34191.20192.9313.1511.41
AEEAmeren Corpo20190227A2.771.690.290.321.401.37
AEGNAegion Corp20190227A27.9214.572.292.1012.2712.47
AEHRAehr Test Sy20190227A267.38283.12269.48265.2913.6417.83
AEISAdvanced Ene20190227A22.5517.142.377.7414.779.40
AELAmerican Equ20190227A10.655.930.110.965.814.97
AEMAgnico Eagle20190227A3.363.231.331.441.901.79
AEMDAETHLON MEDI20190227A177.94145.21136.29136.298.928.92
AEOAmerican Eag20190227A5.325.292.172.783.122.52
AEPAmerican Ele20190227A1.621.300.430.540.870.76
AERAercap Holdi20190227A4.343.250.961.122.292.13
AERIAerie Pharma20190227A17.0813.493.773.089.7110.40
AESAES Corporat20190227A6.475.732.452.593.273.14
AEYADDvantage T20190227A103.4149.6349.6349.630.000.00
AEYEAudioEye, In20190227A258.93347.84336.51340.3111.337.53
AEZSAeterna Zent20190227A52.4338.0614.6113.6023.4424.45
AFCAllied Capit20190227A63.7351.4643.6048.627.872.84
AFGAmerican Fin20190227A6.602.890.991.111.911.78
AFHAtlas Financ20190227A168.1853.2420.7120.4432.5332.80
AFIArmstrong Fl20190227A31.3815.549.6010.265.945.29
AFIFAnfield Univ20190227ETF36.1524.4926.7023.56-2.210.93
AFINAmerican Fin20190227A30.1642.0510.3612.3131.6929.74
AFKVanEck Vecto20190227ETF45.1321.7816.5215.645.266.14
AFLAflac Inc.20190227A2.133.041.231.301.811.74
AFMDAffimed N.V.20190227A49.1830.8215.8122.2015.008.62
AFTYPacer CSOP F20190227ETF26.8334.2333.9833.880.250.35
AGFIRST MAJEST20190227A14.6712.225.336.006.906.22
AGCOAGCO Corpora20190227A6.373.330.490.882.852.45
AGEAgeX Therape20190227A173.64162.9063.2964.0299.6298.88
AGENAgenus Inc.20190227A32.6030.129.7710.1220.3520.00
AGFSAgroFresh So20190227A41.1739.5312.8212.4326.7227.11
AGGiShares Core20190227ETF0.930.660.570.590.090.07
AGGPIQ Enhanced20190227ETF9.827.597.487.480.110.11
AGGYWisdomTree Y20190227ETF4.893.403.093.180.300.22
AGIAlamos Gold20190227A20.7716.146.678.809.467.34
AGIOAgios Pharma20190227A23.9819.791.890.0417.9019.76
AGLEAeglea BioTh20190227A72.4438.6410.339.9028.3228.74
AGMFederal Agri20190227A63.7726.0117.6819.128.346.90
AGMAFederal Agri20190227A172.2315.1815.1815.180.000.00
AGMHAGM Group Ho20190227A1397.08491.20497.63506.07-6.43-14.87
AGNAllergan plc20190227A4.574.960.530.254.434.71
AGNCAGNC Investm20190227A5.704.402.302.292.112.11
AGNDWisdomTree T20190227ETF31.0816.3216.2516.250.070.07
AGOAssured Guar20190227A4.847.481.121.266.366.22
AGRAvangrid, In20190227A5.792.661.131.671.530.99
AGROADECOAGRO S.20190227A27.0317.749.5911.078.156.68
AGRXAgile Therap20190227A103.2690.8975.8577.8615.0313.03
AGSPlayAGS, Inc20190227A29.3212.426.877.315.555.11
AGTiShares MSCI20190227ETF41.6642.4326.6628.2115.7714.22
AGTCApplied Gene20190227A206.65148.55102.14103.3246.4145.23
AGXArgan, Inc20190227A23.816.910.451.146.465.77
AGYSAgilysys, In20190227A37.2715.618.209.107.416.51
AGZiShares Agen20190227ETF3.192.352.092.100.260.25
AGZDWisdomTree T20190227ETF14.0314.3914.5814.58-0.19-0.19
AHCA.H. Belo Co20190227A54.9140.4534.4234.946.045.51
AHHArmada Hoffl20190227A14.948.441.552.056.896.39
AHPIAllied Healt20190227A56.6353.6853.6853.680.000.00
AHTAshford Hosp20190227A19.6812.839.738.373.104.42
AIArlington As20190227A12.399.204.564.854.644.30
AIAiShares Asia20190227ETF12.0012.588.5610.804.021.78
AIEQAI Powered E20190227ETF22.1223.4815.5815.477.908.01
AIGAmerican Int20190227A2.592.351.251.501.110.85
AIHSSenmiao Tech20190227A219.69254.30204.47223.4149.8330.89
AIIQAI Powered I20190227ETF40.2637.9338.5637.93-0.630.00
AIMCAltra Indust20190227A11.275.101.792.233.312.87
AIMTAimmune Ther20190227A20.219.192.453.276.755.92
AINAlbany Inter20190227A18.528.754.024.454.744.31
AINVApollo Inves20190227A13.9220.7015.9116.384.804.33
AIQGlobal X Fut20190227ETF33.6829.2729.2929.02-0.020.25
AIRAAR Corp.20190227A17.276.132.002.634.133.50
AIRGAirgain, Inc20190227A77.3339.0030.6031.948.407.05
AIRIAir Industri20190227A579.58420.10418.55418.641.551.46
AIRRFirst Trust20190227ETF19.4410.987.187.313.803.67
AIRTAir T Inc20190227A1349.04448.57361.52448.5787.050.00
AITApplied Indu20190227A17.886.933.725.023.221.92
AIVApartment In20190227A3.572.180.350.611.831.57
AIZAssurant, In20190227A6.243.781.942.521.841.26
AJGArthur J. Ga20190227A3.341.520.870.760.650.75
AJRDAerojet Rock20190227A8.964.980.421.764.553.22
AJXGreat Ajax C20190227A18.7317.83-7.70-5.1625.5322.99
AKAMAkamai Techn20190227A3.924.110.052.344.071.78
AKBAAkebia Thera20190227A31.2728.588.9710.0919.6518.51
AKCAAkcea Therap20190227A84.8137.197.4912.5729.7124.62
AKERAkers Biosci20190227A141.15144.5647.1080.4697.4664.11
AKGAsanko Gold20190227A58.3748.2927.7935.3420.5012.95
AKRAcadia Realt20190227A11.096.983.103.143.893.84
AKRXAkorn, Inc.20190227A26.0020.749.9211.4410.819.29
AKTSAKOUSTIS TEC20190227A44.5721.178.957.1112.2114.06
ALAir Lease Co20190227A6.806.323.683.912.632.41
ALACAlberton Acq20190227A50.40
ALBAlbemarle Co20190227A5.263.231.281.771.951.46
ALBOAlbireo Phar20190227A178.7676.2360.9363.0215.3013.21
ALCOAlico Inc20190227A313.9092.5737.3737.3255.2055.25
ALDXAldeyra Ther20190227A47.8632.504.475.0528.0327.45
ALEALLETE, Inc.20190227A12.094.320.831.003.493.32
ALECAlector, Inc20190227A206.3592.3952.0363.6740.3628.72
ALEXAlexander &20190227A29.868.731.141.017.597.72
ALFAAlphaClone A20190227ETF25.7263.5964.1764.17-0.58-0.58
ALGAlamo Group,20190227A74.6827.5024.0024.153.513.36
ALGNAlign Techno20190227A9.685.760.191.555.574.21
ALGRAllegro Merg20190227A58.1350.59-10.13-10.1360.7360.73
ALGTAllegiant Tr20190227A32.1217.723.214.8214.5212.90
ALIMAlimera Scie20190227A119.41124.9993.3886.8231.6138.17
ALJJALJ Regional20190227A462.15159.62146.93146.9312.7012.70
ALKAlaska Air G20190227A4.643.020.560.992.472.03
ALKSAlkermes Inc20190227A11.6619.762.343.0317.4316.73
ALLThe Allstate20190227A2.031.950.931.221.020.73
ALLEAllegion Pub20190227A7.013.511.931.761.581.76
ALLKAllakos Inc.20190227A71.3021.7110.7313.6810.978.03
ALLOAllogene The20190227A39.2517.0910.5011.376.585.71
ALLTAllot Ltd. O20190227A29.8822.81-7.68-4.9730.4927.78
ALLYAlly Financi20190227A3.883.451.121.352.342.10
ALNAAllena Pharm20190227A162.0968.6343.5457.7125.0910.91
ALNYAlnylam Phar20190227A15.828.442.832.685.625.77
ALOAlio Gold In20190227A120.2497.8168.9969.9128.8327.91
ALOTAstroNova, I20190227A316.40192.61158.62165.5533.9927.06
ALPNAlpine Immun20190227A511.97468.05460.61460.617.457.45
ALRMAlarm.com Ho20190227A12.916.661.893.294.773.36
ALRNAileron Ther20190227A266.20172.45156.29163.4516.169.00
ALSKAlaska Commu20190227A225.64197.15194.24199.012.91-1.87
ALSNALLISON TRAN20190227A6.402.980.360.782.622.20
ALTAltimmune, I20190227A72.45104.11102.8899.811.234.30
ALTMAltus Midstr20190227A43.9124.7212.6015.8512.128.87
ALTRAltair Engin20190227A37.4718.221.412.0116.8116.22
ALTSProShares Mo20190227ETF34.1712.7212.7212.720.000.00
ALTYGlobal X Sup20190227ETF55.2914.8212.288.142.546.68
ALVAutoliv, Inc20190227A7.983.380.260.963.122.41
ALXNAlexion Phar20190227A6.714.951.571.953.383.00
ALYAAlithya Grou20190227A138.26158.9165.1369.2693.7889.65
AMAntero Midst20190227A12.236.00-0.221.266.224.74
AMAGAMAG Pharmac20190227A24.569.901.063.678.846.23
AMALAmalgamated20190227A177.5686.0269.3671.2116.6614.81
AMATApplied Mate20190227A2.633.054.881.56-1.831.50
AMBAAmbarella, I20190227A16.5721.055.005.2516.0615.81
AMBCAmbac Financ20190227A15.4115.652.73-3.1712.9218.82
AMCAMC ENTERTAI20190227A11.448.682.774.075.914.57
AMCAiShares Russ20190227ETF13.6521.5321.5321.530.000.00
AMCIAMCI Acquisi20190227A2033.82
AMCXAMC Networks20190227A10.586.953.514.253.432.70
AMDAdvanced Mic20190227A4.254.612.121.862.492.75
AMEAmetek, Inc.20190227A3.391.910.600.781.311.12
AMEDAmedisys Inc20190227A15.937.882.232.695.645.19
AMEHApollo Medic20190227A133.1994.9567.9367.9327.0127.01
AMGAffiliated M20190227A10.703.951.811.872.142.08
AMGNAmgen Inc20190227A2.962.30-0.190.542.501.76
AMHAMERICAN HOM20190227A4.913.471.021.382.462.08
AMJJP Morgan Al20190227ETN4.324.663.293.121.391.56
AMKRAmkor Techno20190227A11.8414.944.275.8510.699.13
AMLPAlerian MLP20190227ETF10.228.214.094.394.133.82
AMNAMN Healthca20190227A13.625.002.812.962.192.04
AMNBAmerican Nat20190227A197.3270.6567.9568.092.692.55
AMOTAllied Motio20190227A95.5756.51-4.815.2661.3251.24
AMPAmeriprise F20190227A6.233.881.041.432.842.45
AMPEAmpio Pharma20190227A89.2595.1083.8077.2811.3017.82
AMPHAmphastar Ph20190227A18.7912.860.921.6211.9511.24
AMRBAmerican Riv20190227A872.15435.43427.22435.718.21-0.28
AMRCAmeresco, In20190227A24.1514.3810.4911.263.893.12
AMRHAmeri Holdin20190227A156.22145.28107.97123.3037.3121.97
AMRKA-Mark Preci20190227A199.8985.8175.1475.1410.6710.67
AMRSAmyris Inc.20190227A26.9921.065.116.7615.9514.30
AMRXAmneal Pharm20190227A26.6422.7810.0214.7312.768.06
AMSAmerican Sha20190227A207.07189.02186.84176.542.1812.49
AMSCAmerican Sup20190227A32.1525.929.7010.3316.2315.58
AMSFAMERISAFE, I20190227A32.0214.137.088.037.056.09
AMSWAAmerican Sof20190227A23.3213.124.394.078.739.04
AMTAmerican Tow20190227A5.723.462.822.670.630.78
AMTBAmerant Banc20190227A117.2590.1884.2283.575.966.61
AMTBBAmerant Banc20190227A859.48583.48545.16545.1638.3238.32
AMTDTD Ameritrad20190227A3.522.461.68-0.030.792.49
AMTXAemetis, Inc20190227A516.66294.88292.42292.622.472.27
AMUETRACS Aleri20190227ETN11.677.689.458.89-1.77-1.21
AMWDAmerican Woo20190227A26.8812.205.486.266.725.94
AMZAInfraCap MLP20190227ETF17.0814.686.506.558.188.12
AMZNAmazon.Com I20190227A3.101.780.790.940.990.84
ANAutoNation,20190227A7.254.181.261.512.922.68
ANABAnaptysBio,20190227A45.3218.9610.0110.488.958.48
ANATAmerican Nat20190227A105.8845.3329.1834.6416.1310.66
ANDEAndersons In20190227A41.1313.055.186.277.876.77
ANETArista Netwo20190227A6.753.491.741.761.761.73
ANFAbercrombie20190227A6.104.081.441.372.642.71
ANGIANGI Homeser20190227A13.888.401.681.876.736.53
ANGLVanEck Vecto20190227ETF4.438.703.484.685.224.02
ANGOAngioDynamic20190227A21.6715.536.507.059.038.48
ANHAnworth Mort20190227A23.4320.8514.0214.166.836.69
ANIKAnika Therap20190227A45.8040.807.2810.8033.5130.00
ANIPANI Pharmace20190227A110.7652.136.5111.0745.6241.06
ANIXAnixa Biosci20190227A100.7287.4659.9465.1827.5222.28
ANSSAnsys Inc20190227A10.314.012.362.621.651.39
ANTMANTHEM, INC.20190227A6.142.490.951.331.541.16
ANYSphere 3D Co20190227A137.95137.7991.6891.6746.1146.12
AOAiShares Core20190227ETF8.706.596.686.70-0.09-0.11
AOBCAmerican Out20190227A13.4113.811.622.5112.1911.31
AOKiShares Core20190227ETF11.937.102.912.874.194.23
AOMiShares Core20190227ETF7.0013.5311.6911.791.851.74
AONAon plc Clas20190227A4.712.471.020.861.451.61
AORiShares Core20190227ETF8.408.384.974.963.413.41
AOSA.O. Smith C20190227A3.453.760.881.852.881.92
AOSLAlpha and Om20190227A46.5131.7112.8613.8518.8517.86
APAmpco-Pittsb20190227A101.3365.5927.9538.9337.6426.66
APAApache Corpo20190227A3.492.720.510.582.212.14
APAMARTISAN PART20190227A10.558.133.283.384.854.75
APDAir Products20190227A5.282.380.951.081.421.29
APDNApplied DNA20190227A250.19173.01129.66149.7343.3523.28
APEIAmerican Pub20190227A46.5617.359.6210.547.746.82
APENApollo Endos20190227A281.93121.61101.78101.6819.8419.94
APHAmphenol Cor20190227A3.581.950.180.421.761.53
APHAAphria Inc.20190227A10.119.798.055.041.744.74
APLEApple Hospit20190227A6.145.441.962.523.482.91
APLSApellis Phar20190227A82.7355.2381.6070.12-26.37-14.89
APMAptorum Grou20190227A139.83143.64125.83125.8317.8217.82
APOApollo Globa20190227A9.586.331.111.225.225.12
APOGApogee Enter20190227A21.9610.154.074.616.085.53
APPFAppFolio, In20190227A26.0873.2744.0061.4629.2711.80
APPNAppian Corpo20190227A19.6014.35-0.943.4915.2910.86
APPSDigital Turb20190227A38.0633.0911.7812.3821.3120.78
APRNBlue Apron H20190227A91.4960.5242.5543.5817.9616.86
APTAlpha Pro Te20190227A80.0552.3638.1038.1014.2614.25
APTOAptose Biosc20190227A79.6254.2321.9221.7832.3132.45
APTSPreferred Ap20190227A15.008.774.004.074.774.70
APTVAptiv PLC20190227A4.512.090.220.331.871.76
APTXAptinyx Inc.20190227A77.7644.2224.2629.5719.9614.65
APVOAptevo Thera20190227A157.2298.3186.0888.2412.2210.07
APWCAsia Pacific20190227A381.83169.02169.02169.020.000.00
APYApergy Corpo20190227A27.0313.308.308.905.014.40
APYXApyx Medical20190227A71.0848.30-3.369.5451.6638.76
AQBAquaBounty T20190227A227.40113.4193.5689.7419.8623.68
AQMSAqua Metals,20190227A53.8038.6030.3330.898.277.71
AQNAlgonquin Po20190227A10.219.324.163.685.165.64
AQSTAquestive Th20190227A126.9856.6227.8631.0828.7625.54
AQUAEvoqua Water20190227A9.255.99-0.531.016.514.97
ARANTERO RESOU20190227A10.958.953.454.555.504.40
ARAAmerican Ren20190227A33.0619.9413.4513.826.496.12
ARAVAravive, Inc20190227A346.82161.99149.34148.0212.6613.97
ARAYAccuray Inco20190227A22.3124.8210.9210.8113.8914.01
ARCARC Document20190227A90.7662.0312.8340.5249.2021.51
ARCBArcBest Corp20190227A21.0312.10-2.60-1.3814.7013.47
ARCCAres Capital20190227A5.866.072.764.423.311.65
ARCEArco Platfor20190227A298.32134.18104.59123.1029.5911.07
ARCHArch Coal, I20190227A14.415.481.112.154.383.34
ARCOARCOS DORADO20190227A19.2812.757.137.085.625.69
ARCTArcturus The20190227A152.4498.5860.2267.2738.3631.31
ARDArdagh Group20190227A30.7211.83-1.431.2113.2610.62
ARDSAridis Pharm20190227A345.52354.18354.18354.180.000.00
ARDXArdelyx, Inc20190227A64.0232.8721.3110.1211.5622.75
AREAlexandria R20190227A5.062.740.731.102.001.64
ARECAMERICAN RES20190227A191.85111.35105.14102.496.218.85
ARESAres Managem20190227A13.855.292.162.363.132.93
ARGOArgo Group I20190227A15.076.392.722.823.673.56
ARGTGlobal X MSC20190227ETF34.8913.9511.5111.712.442.25
ARIAPOLLO COMME20190227A5.595.891.942.183.953.71
ARKFARK Fintech20190227ETF18.3270.8069.8370.350.970.45
ARKGARK Genomic20190227ETF18.589.077.528.171.560.90
ARKKARK Innovati20190227ETF11.076.886.156.180.730.71
ARKQARK Autonomo20190227ETF22.4022.2117.0523.415.17-1.19
ARKRArk Restaura20190227A243.2456.0756.0756.070.000.00
ARKWARK Next Gen20190227ETF11.575.494.193.901.301.58
ARLAmerican Rea20190227A203.8378.6365.0665.0913.5713.55
ARLOArlo Technol20190227A25.8424.3814.8314.249.5410.13
ARLPAlliance Res20190227A11.947.762.893.404.874.35
ARMKARAMARK20190227A4.102.810.450.292.352.52
ARNAArena Pharma20190227A27.9215.977.479.348.506.63
ARNCArconic Corp20190227A5.514.201.271.802.932.39
AROCArchrock Inc20190227A10.8613.087.838.165.264.95
AROWArrow Financ20190227A197.36158.44147.89150.6110.557.83
ARPOAerpio Pharm20190227A246.25171.04154.07157.2716.9713.77
ARRARMOUR Resid20190227A5.054.151.201.412.962.75
ARTNAArtesian Res20190227A207.1557.2252.1151.635.115.58
ARTWArts-Way Man20190227A370.47302.99293.11303.419.88-0.42
ARVNArvinas, Inc20190227A129.4657.4521.1923.4936.2733.96
ARWArrow Electr20190227A5.933.461.581.981.881.48
ARWRArrowhead Re20190227A9.957.692.722.514.975.18
ARYAARYA Science20190227A71.5471.1171.1171.110.000.00
ASBAssociated B20190227A4.755.181.301.763.883.42
ASCARDMORE SHIP20190227A42.029.504.604.994.904.51
ASEAGlobal X FTS20190227ETF62.4126.4027.0626.39-0.660.01
ASETFlexShares R20190227ETF18.5049.2642.2242.227.047.04
ASFIAsta Funding20190227A622.41589.24589.24589.240.000.00
ASGNASGN Incorpo20190227A12.164.431.892.152.542.28
ASHAshland Glob20190227A6.473.111.341.851.771.26
ASHRXtrackers Ha20190227ETF3.634.143.453.650.700.50
ASHSXtrackers Ha20190227ETF17.8120.8513.5611.127.299.73
ASHXXtrackers MS20190227ETF60.7849.6449.6449.640.000.00
ASIXAdvanSix Inc20190227A18.807.782.213.675.574.10
ASMAvino Silver20190227A120.0789.3289.3785.38-0.053.93
ASMBAssembly Bio20190227A53.2317.843.764.4714.0813.37
ASNAAscena Retai20190227A44.7940.7014.0415.1126.6325.55
ASPNAspen Aeroge20190227A192.75166.83154.42157.5512.419.28
ASPSAltisource P20190227A84.9050.5428.2929.6722.2520.87
ASPUASPEN GROUP,20190227A133.3387.7871.2170.4416.5617.34
ASRTAssertio The20190227A33.3328.9017.9518.3810.9410.52
ASRVAmeriServ Fi20190227A29.42103.5431.2331.2372.3172.31
ASTCAstrotech Co20190227A337.63284.24332.63344.29-48.39-60.05
ASTEAstec Indust20190227A21.5721.922.863.4519.0618.47
ASURAsure Softwa20190227A44.2826.473.334.7123.1421.75
ASYSAmtech Syste20190227A164.53127.08117.86119.539.227.55
ATAtlantic Pow20190227A36.8823.5617.7918.125.815.50
ATECAlphatec Hol20190227A129.48273.49124.04129.52149.45143.97
ATENA10 NETWORKS20190227A22.2114.309.289.685.024.62
ATESTCTest Symbol20190227A27.1012.8512.8812.88-0.02-0.02
ATESTGTEST SYMBOL20190227A27.8215.1115.1315.11-0.020.00
ATGEAdtalem Glob20190227A8.723.96-0.140.194.103.77
ATHAthene Holdi20190227A4.332.470.740.961.741.51
ATHXAthersys, In20190227A85.1068.7356.3052.5912.4316.15
ATIAllegheny Te20190227A10.264.561.671.642.892.92
ATKRAtkore Inter20190227A18.196.782.962.613.834.17
ATLCAtlanticus H20190227A405.33391.66391.51391.490.150.17
ATLOAMES Nationa20190227A248.26200.18200.65199.49-0.470.70
ATMPiPath Select20190227ETF11.007.025.266.751.760.27
ATNIATN Internat20190227A61.7733.1513.8015.6819.3517.47
ATNMActinium Pha20190227A66.9765.4365.8464.75-0.420.67
ATNXAthenex, Inc20190227A25.2825.083.483.7421.6021.34
ATOAtmos Energy20190227A4.432.090.140.311.951.78
ATOMAtomera Inco20190227A313.45165.82151.62147.7714.2018.05
ATOSAtossa Thera20190227A148.84108.66129.48128.85-20.82-20.19
ATRAptarGroup,20190227A10.033.670.511.023.172.66
ATRAAtara Biothe20190227A22.4012.375.396.476.985.91
ATRCAtriCure, In20190227A30.2023.4316.3517.037.086.40
ATRIAtrion Corp20190227A
ATROAstronics Co20190227A32.3115.840.992.1414.8513.70
ATRSAntares Phar20190227A27.5634.4121.0221.6013.4212.84
ATSGAir Transpor20190227A12.1213.163.959.039.224.14
ATTOAtento S.A.20190227A60.5437.3645.3850.25-8.02-12.89
ATUSAltice USA,20190227A4.893.841.642.032.201.81
ATVIActivision B20190227A2.703.101.281.521.821.58
ATXIAvenue Thera20190227A272.40147.1397.88106.3349.2540.80
AUBNAuburn Natio20190227A558.83315.39315.39315.390.000.00
AUDCAudioCodes L20190227A23.0916.173.354.7412.8111.43
AUGAuryn Resour20190227A178.47120.4883.7294.7536.7725.73
AUMNGolden Miner20190227A134.36152.18-49.09146.23201.285.95
AUPHAurinia Phar20190227A25.2018.134.835.1813.2812.94
AUSFGlobal X Ada20190227ETF13.2229.4529.4429.440.010.01
AUTOAutoWeb, Inc20190227A196.22255.63234.58234.9321.0620.71
AUYYamana Gold,20190227A38.4131.0314.5217.5416.5113.50
AVAAvista Corpo20190227A4.692.921.481.431.441.49
AVAVAeroVironmen20190227A18.7817.860.733.9617.1413.90
AVBAvalonBay Co20190227A6.5511.429.7910.011.621.40
AVCOAvalon Globo20190227A92.4295.7576.8778.9618.8716.79
AVDAmerican Van20190227A27.4910.510.924.089.596.43
AVEOAVEO Pharmac20190227A36.4653.2846.0847.417.205.87
AVGOBroadcom Inc20190227A3.673.151.571.881.581.27
AVGRAvinger, Inc20190227A95.3687.7260.3075.2227.4312.50
AVIDAvid Technol20190227A43.1037.194.0012.1733.1925.02
AVLRAvalara, Inc20190227A17.429.915.666.194.253.72
AVNSAvanos Medic20190227A19.917.351.913.235.434.12
AVNWAviat Networ20190227A184.64111.55119.72119.72-8.17-8.17
AVROAVROBIO, Inc20190227A83.0866.4752.5355.9913.9410.48
AVTAvnet, Inc.20190227A4.982.63-0.65-0.323.282.94
AVXLAnavex Life20190227A90.1481.2215.8021.8265.4159.40
AVYAvery Dennis20190227A6.422.610.460.852.151.76
AVYAAvaya Holdin20190227A10.736.353.073.353.293.01
AWIArmstrong Wo20190227A13.123.171.291.761.881.40
AWKAmerican Wat20190227A4.866.640.880.665.795.98
AWRAmerican Sta20190227A13.096.602.553.334.053.27
AWREAware Inc20190227A572.84395.95300.82335.8495.1460.11
AWTMAware Ultra-20190227ETF3.540.000.000.000.000.00
AWXAvalon Holdi20190227A208.11139.0794.6289.5144.4549.56
AXAxos Financi20190227A14.406.854.014.192.842.66
AXASAbraxas Petr20190227A79.5570.9413.0314.8957.9156.05
AXDXAccelerate D20190227A47.6726.5812.6012.2813.9814.30
AXEAnixter Inte20190227A20.5210.025.046.074.973.95
AXGNAxogen, Inc.20190227A34.2328.709.1014.0019.6314.77
AXGTAxovant Gene20190227A77.9172.9046.0647.4926.8425.41
AXJLWisdomTree A20190227ETF15.4417.9216.9817.920.950.00
AXLAmerican Axl20190227A7.266.492.323.074.163.42
AXNXAxonics Modu20190227A158.7679.0218.8028.6160.2250.41
AXPAmerican Exp20190227A2.291.290.740.760.550.54
AXRAMREP Corpor20190227A142.5081.2080.2280.220.980.98
AXSAxis Capital20190227A6.453.630.640.873.002.76
AXSMAxsome Thera20190227A40.2719.69-8.37-1.6028.0621.29
AXTAAxalta Coati20190227A3.943.271.011.262.272.01
AXTIAXT Inc20190227A35.3636.4916.0021.7920.4914.73
AXUAlexco Resou20190227A97.5988.7564.5061.6724.2527.08
AYAtlantica Yi20190227A9.2813.161.602.3911.5610.77
AYIAcuity Brand20190227A16.126.081.623.594.462.50
AYTUAytu BioScie20190227A182.51178.34154.14141.9524.2036.39
AYXAlteryx, Inc20190227A10.595.602.132.913.472.69
AZOAutoZone, In20190227A14.546.954.364.862.211.69
AZPNAspen Techno20190227A10.915.751.982.173.773.58
AZREAzure Power20190227A186.2695.8580.6283.7615.2312.09
AZRXAzurRx BioPh20190227A365.94276.44268.04252.018.4024.43
AZZAZZ Inc.20190227A29.4913.009.079.833.923.17
BBarnes Group20190227A15.365.821.852.503.963.32
BABoeing Compa20190227A2.461.560.680.810.890.75
BABInvesco Taxa20190227ETF3.632.031.691.690.340.34
BACBank of Amer20190227A3.392.881.241.551.641.33
BAHBooz Allen H20190227A4.071.460.340.541.130.93
BALiPath Series20190227ETN30.490.452.710.45-2.260.00
BAMBrookfield A20190227A2.422.130.791.071.341.06
BANCBanc of Cali20190227A10.015.590.791.994.803.60
BANDBandwidth In20190227A46.5023.577.488.4516.1015.12
BANFBancfirst Co20190227A72.2729.1422.0722.597.076.55
BANRBanner Corp.20190227A15.107.723.033.394.704.33
BANXStoneCastle20190227A181.3993.5493.5493.540.000.00
BAPCredicorp LT20190227A17.986.683.073.603.613.07
BASIBioanalytica20190227A707.57484.18470.26470.2613.9213.92
BATRALiberty Medi20190227A24.9821.737.163.6514.5718.08
BATRKLiberty Medi20190227A18.4613.315.187.748.135.57
BATTAmplify Adva20190227ETF40.7063.1045.6945.6917.4117.41
BAXBaxter Inter20190227A2.463.351.392.041.961.31
BBBlackBerry L20190227A11.5911.987.748.144.243.84
BBAXJPMorgan Bet20190227ETF8.244.664.174.500.490.16
BBBYBed Bath & B20190227A6.176.311.851.434.464.89
BBCVirtus LifeS20190227ETF60.0469.2966.5166.562.792.73
BBCAJPMorgan Bet20190227ETF6.183.964.003.70-0.040.25
BBCPConcrete Pum20190227A1295.84341.73337.99337.993.743.74
BBDCBarings BDC,20190227A23.3814.5810.9912.263.592.33
BBEUJPMorgan Bet20190227ETF4.413.642.292.551.351.09
BBGIBeasley Broa20190227A190.99145.83133.87130.5711.9515.25
BBHVanEck Vecto20190227ETF6.893.970.171.233.802.74
BBJPJPMorgan Bet20190227ETF4.543.632.162.391.471.24
BBPVirtus LifeS20190227ETF23.5816.768.056.468.7010.30
BBREJPMorgan Bet20190227ETF2.5212.5213.6915.33-1.18-2.81
BBSIBarrett Busi20190227A90.0453.4922.3237.6231.1715.87
BBUBrookfield B20190227A44.3527.8820.7922.767.095.12
BBWBuild-A-Bear20190227A70.5320.087.727.0712.3513.01
BBXBBX Capital20190227A31.2218.129.0410.129.088.00
BBYBest Buy Com20190227A4.154.580.921.143.663.44
BCBrunswick Co20190227A6.182.680.270.492.422.20
BCBPBCB Bancorp20190227A30.3360.7118.19-25.3242.5286.03
BCCBoise Cascad20190227A23.8816.682.706.5413.9810.14
BCDAberdeen Sta20190227ETF17.080.00-0.060.000.060.00
BCEBCE, Inc.20190227A2.292.061.161.260.900.80
BCEIBONANZA CREE20190227A40.5015.187.408.027.777.16
BCIAberdeen Sta20190227ETF8.6911.8017.1111.90-5.31-0.10
BCLIBrainstorm C20190227A74.4272.00105.9769.25-33.972.75
BCMiPath Pure B20190227ETN21.396.986.986.980.000.00
BCMLBayCom Corp20190227A320.04178.78185.66186.22-6.87-7.44
BCOThe Brink's20190227A13.666.261.622.324.643.95
BCOMB Communicat20190227A627.60778.68778.68778.680.000.00
BCORBlucora, Inc20190227A22.0213.203.567.869.655.37
BCOVBrightcove,20190227A21.5414.144.295.089.849.05
BCOW1895 Bancorp20190227A150.9442.7542.3942.390.350.35
BCPCBalchem Corp20190227A25.9213.567.637.925.935.64
BCRXBioCryst Pha20190227A20.4622.012.733.0219.2718.99
BCSFBain Capital20190227A31.5115.949.5812.126.363.82
BCTFBancorp 34,20190227A164.6487.5257.9657.8729.5629.65
BDCBelden Inc.20190227A11.404.160.841.333.322.83
BDCSUBS AG Excha20190227ETN48.4819.7120.1320.13-0.42-0.42
BDCZETRACS Wells20190227ETN164.98
BDGEBridge Banco20190227A90.1036.8742.0241.99-5.15-5.12
BDLFlanigan's E20190227A359.16919.52919.52919.520.000.00
BDNBrandywine R20190227A6.775.242.492.772.752.46
BDRBlonder Tong20190227A175.6684.9376.3877.958.556.98
BDSIBioDelivery20190227A22.7019.116.467.6112.6411.49
BDXBecton, Dick20190227A5.042.850.941.121.911.73
BEBloom Energy20190227A47.5029.0819.9920.589.098.50
BEATBioTelemetry20190227A14.306.932.252.224.674.71
BECNBeacon Roofi20190227A12.8717.562.362.6415.2014.92
BELFABel Fuse Inc20190227A759.67266.01-75.46-75.46341.47341.47
BELFBBel Fuse Inc20190227A219.96115.12129.35130.10-14.23-14.97
BENFranklin Res20190227A3.292.891.141.531.741.37
BEPBrookfield R20190227A6.906.281.713.164.583.12
BERYBerry Global20190227A4.632.290.791.021.501.27
BFABrown-Forman20190227A31.8622.0318.0516.913.995.12
BFBBrown-Forman20190227A4.703.353.483.64-0.13-0.29
BFAMBRIGHT HORIZ20190227A9.103.821.371.912.451.92
BFCBank First C20190227A307.94162.63162.63162.630.000.00
BFINBankFinancia20190227A37.1352.940.661.5952.2851.34
BFITGlobal X Hea20190227ETF166.99179.22171.21171.218.018.01
BFORBarron's 40020190227ETF15.397.216.026.021.191.19
BFSSaul Centers20190227A117.6452.2935.1238.0617.1814.23
BFSTBusiness Fir20190227A100.8964.0257.1560.506.883.53
BGBunge Limite20190227A6.532.750.360.702.392.05
BGCPBGC Partners20190227A16.9813.658.828.124.835.53
BGFVBig 5 Sporti20190227A47.9561.4430.3527.3531.0834.09
BGGBriggs & Str20190227A14.976.760.812.315.954.45
BGIBirks Group20190227A685.30334.90500.53500.53-165.63-165.63
BGRNiShares Glob20190227ETF24.8024.6224.6224.620.000.00
BGSB&G Foods, I20190227A10.407.590.051.557.536.04
BGSFBG Staffing20190227A92.6071.7871.2976.030.50-4.25
BHBiglari Hold20190227A132.3443.7040.0140.663.693.05
BHABiglari Hold20190227A3.53
BHBBar Harbor B20190227A192.46106.73102.13102.234.604.49
BHCBausch Healt20190227A4.754.190.260.883.933.31
BHEBenchmark El20190227A9.386.873.463.723.413.15
BHFBrighthouse20190227A5.9023.047.6916.3815.356.66
BHLBBerkshire Hi20190227A9.915.323.353.241.972.07
BHRBraemar Hote20190227A54.0325.3814.8918.1410.497.31
BHTGBioHiTech Gl20190227A408.72193.06186.97186.976.096.09
BHVNBiohaven Pha20190227A26.4410.023.314.536.715.49
BIBProShares Ul20190227ETF13.276.943.524.043.422.90
BIBLInspire 10020190227ETF56.3128.4428.3428.340.100.10
BICKFirst Trust20190227ETF36.6623.3821.6121.601.771.78
BIGBig Lots, In20190227A10.234.061.021.753.052.32
BIIBBiogen Inc.20190227A6.816.052.933.273.122.78
BILSPDR Bloombe20190227ETF1.090.770.770.770.000.00
BIMIBOQI Interna20190227A167.08107.5476.0389.3631.5018.18
BIOBio-Rad Labo20190227A18.066.663.353.853.312.81
BIOBBio-Rad Labo20190227A96.110.460.460.460.000.00
BIOCBiocept, Inc20190227A97.2382.6655.6066.2227.0616.44
BIOLBiolase, Inc20190227A123.2683.4267.4369.3915.9814.02
BIPBrookfield I20190227A4.873.922.431.751.492.17
BISProShares Ul20190227ETF19.6911.759.719.582.042.17
BIVVanguard Int20190227ETF1.271.350.690.880.660.47
BIZDVanEck Vecto20190227ETF23.4514.4013.9313.710.470.70
BJBJs Wholesal20190227A10.025.171.361.803.823.37
BJANInnovator S&20190227ETF24.3111.3912.1411.60-0.75-0.21
BJKVanEck Vecto20190227ETF36.8863.1317.1517.1245.9846.02
BJRIBJ's Restaur20190227A13.215.941.692.094.253.85
BJULInnovator S&20190227ETF26.6143.5039.5239.523.973.97
BKBank of New20190227A1.982.100.910.891.191.21
BKCCBlackRock Ca20190227A23.2718.364.694.6313.6813.73
BKDBrookdale Se20190227A14.6216.085.767.6310.338.46
BKEThe Buckle,20190227A12.066.631.622.525.014.11
BKEPBlueknight E20190227A95.1581.3658.8365.4122.5315.95
BKFiShares MSCI20190227ETF20.4210.398.829.761.570.63
BKHBlack Hills20190227A9.183.380.391.002.992.38
BKIBlack Knight20190227A8.442.312.141.980.160.32
BKLNInvesco Seni20190227ETF4.382.551.622.180.920.34
BKNGBooking Hold20190227A9.535.082.052.183.002.89
BKSCBank of Sout20190227A130.93100.44100.44100.440.000.00
BKTIBK Technolog20190227A277.70163.64155.52155.528.128.12
BKUBankunited,20190227A5.413.941.041.172.902.77
BKYIBIO-key Inte20190227A197.29165.45162.12162.123.333.33
BLBlackLine, I20190227A15.317.463.293.054.174.40
BLBDBlue Bird Co20190227A36.0714.503.224.5211.289.97
BLCMBellicum Pha20190227A57.0142.4134.2631.498.1510.91
BLCNReality Shar20190227ETF53.1432.2726.3328.695.933.57
BLDTopBuild Cor20190227A25.3212.044.905.947.146.10
BLDPBallard Powe20190227A29.6232.9620.7822.1012.2010.88
BLDRBuilders Fir20190227A10.6413.282.202.5511.0810.74
BLESInspire Glob20190227ETF133.0075.2168.3870.356.834.86
BLFSBioLife Solu20190227A60.3045.3720.4322.8224.9522.55
BLHYVirtus Newfl20190227ETF174.6286.9986.9986.990.000.00
BLINBridgeline D20190227A182.52202.00197.48197.634.524.37
BLKBlackrock, I20190227A7.173.950.831.573.122.38
BLKBBlackbaud, I20190227A18.608.253.164.025.094.23
BLLBall Corpora20190227A2.522.001.631.200.370.81
BLMNBloomin' Bra20190227A8.338.111.121.056.997.07
BLNKBlink Chargi20190227A80.3263.0260.3648.872.6614.15
BLOKAmplify Tran20190227ETF26.8721.8126.7927.80-4.98-5.98
BLPHBellerophon20190227A112.96127.81105.29104.0722.5123.74
BLUEbluebird bio20190227A19.3810.603.224.037.386.57
BLVVanguard Lon20190227ETF3.402.061.412.220.65-0.15
BLXBanco Latino20190227A28.5515.4811.4012.054.083.44
BMCHBMC Stock Ho20190227A13.817.411.461.935.955.49
BMIBadger Meter20190227A30.1111.016.135.404.885.61
BMLPDorsey Wrigh20190227ETF106.3049.7449.7449.740.000.00
BMOBank of Mont20190227A1.841.620.420.561.191.05
BMRABIOMERICA IN20190227A792.94456.52417.15432.3839.3624.13
BMRCBank of Mari20190227A63.0955.6143.4248.0812.197.53
BMRNBioMarin Pha20190227A9.745.292.502.372.792.92
BMTCBryn Mawr Ba20190227A44.0956.8251.1151.345.715.48
BMYBristol-Myer20190227A2.013.702.192.381.511.32
BNDVanguard Tot20190227ETF1.260.920.730.750.180.16
BNDCFlexShares C20190227ETF13.5513.2213.229.990.003.23
BNDWVanguard Tot20190227ETF5.693.963.473.520.490.44
BNDXVanguard Tot20190227ETF1.831.060.951.010.110.05
BNEDBarnes & Nob20190227A23.3811.423.892.737.538.69
BNFTBenefitfocus20190227A22.8517.360.767.8216.609.53
BNGOBionano Geno20190227A544.99468.30465.96465.962.342.34
BNSBank of Nova20190227A1.831.870.540.861.331.01
BNSOBonso Electr20190227A62.90100.6745.4945.4955.1855.18
BOCHBank of Comm20190227A79.2723.5011.4818.7212.024.78
BOCTInnovator S&20190227ETF29.6323.148.318.3114.8314.83
BOHBank of Hawa20190227A10.134.130.942.133.181.99
BOKFBOK Financia20190227A12.685.481.741.873.743.61
BOMNBoston Omaha20190227A122.3752.9331.7038.1121.2314.81
BONDPIMCO Active20190227ETF1.871.250.710.800.540.45
BOOMDMC Global I20190227A58.11111.2876.6978.9134.5932.37
BOOTBoot Barn Ho20190227A11.855.321.261.694.063.64
BOSCB.O.S. Bette20190227A170.22138.2988.7597.3949.5340.89
BOSSGlobal X Fou20190227ETF47.4669.1969.1969.190.000.00
BOTJBank of the20190227A462.39226.39225.91225.910.480.48
BOTZGlobal X Fun20190227ETF5.079.836.495.763.364.08
BOUTInnovator IB20190227ETF66.5727.4431.4931.49-4.05-4.05
BOXBOX, INC.20190227A7.264.472.312.052.162.42
BOXLBoxlight Cor20190227A197.31138.0541.0252.2397.0385.82
BPFHBoston Priva20190227A12.1117.69-0.052.0817.7415.61
BPMCBlueprint Me20190227A33.9513.564.926.758.646.81
BPMPBP Midstream20190227A20.8210.026.527.803.502.22
BPMXBioPharmX Co20190227A65.4498.7688.2887.2210.4811.54
BPOPPopular Inc20190227A7.196.810.801.656.015.16
BPRNThe Bank of20190227A98.02177.4987.37178.3390.12-0.84
BPTBP Prudhoe B20190227A33.4819.4912.9713.856.525.64
BPTHBio-Path Hol20190227A118.64257.62238.50236.3019.1321.33
BPYBrookfield P20190227A5.214.740.420.254.334.49
BRBroadridge F20190227A5.092.970.450.902.522.07
BRCBrady Corpor20190227A9.213.60-0.160.833.762.78
BREWCraft Brew A20190227A33.5816.657.585.519.0711.14
BRFVanEck Vecto20190227ETF50.8528.5836.1336.13-7.55-7.55
BRGBluerock Res20190227A35.7619.3411.6613.297.686.05
BRIDBridgford Fo20190227A512.83223.39126.53185.0296.8638.37
BRKABerkshire Ha20190227A0.000.000.00
BRKBBERKSHIRE HA20190227A1.581.230.370.450.850.77
BRKLBrookline Ba20190227A11.979.75-0.69-0.3110.4410.06
BRKRBruker Corpo20190227A8.1514.140.650.8013.4913.33
BRKSBrooks Autom20190227A12.839.50-0.82-0.5010.3210.00
BRNBarnwell Ind20190227A489.54234.45187.54188.1246.9146.33
BROBrown & Brow20190227A3.843.641.891.991.751.65
BRPABig Rock Par20190227A35.02
BRQSBorqs Techno20190227A938.36634.70531.15531.15103.55103.55
BRTBRT Apartmen20190227A53.3692.7221.0923.9971.6468.74
BRXBRIXMOR PROP20190227A5.905.513.343.252.172.26
BRYBerry Corpor20190227A29.3510.082.915.537.164.55
BRZUDirexion Dai20190227ETF6.023.531.241.062.302.48
BSAEInvesco Bull20190227ETF7.943.363.363.360.000.00
BSBEInvesco Bull20190227ETF12.7114.516.8413.307.671.21
BSCEInvesco Bull20190227ETF36.2827.1727.1727.170.000.00
BSCKInvesco Bull20190227ETF4.733.393.043.040.350.34
BSCLInvesco Bull20190227ETF4.853.002.962.840.040.15
BSCMInvesco Bull20190227ETF4.853.641.851.861.791.79
BSCNInvesco Bull20190227ETF8.075.184.464.420.720.75
BSCOInvesco Bull20190227ETF6.995.155.014.950.140.20
BSCPInvesco Bull20190227ETF8.125.104.614.610.480.48
BSCQInvesco Bull20190227ETF12.4011.3611.1311.390.23-0.03
BSCRInvesco Bull20190227ETF25.0821.9722.9822.98-1.02-1.02
BSCSInvesco Bull20190227ETF36.3422.0522.0522.050.000.00
BSDEInvesco Bull20190227ETF29.61
BSETBassett Furn20190227A105.4959.1432.4933.6726.6425.46
BSGMBioSig Techn20190227A137.6090.0373.2186.0916.823.95
BSIGBrightSphere20190227A10.666.142.192.563.953.58
BSJKInvesco Bull20190227ETF4.622.821.782.721.050.10
BSJLInvesco Bull20190227ETF8.364.013.603.610.400.40
BSJMInvesco Bull20190227ETF15.715.187.747.80-2.57-2.62
BSJNInvesco Bull20190227ETF20.3312.1111.5811.640.540.47
BSJOInvesco Bull20190227ETF17.3213.9113.9113.910.000.00
BSJPInvesco Bull20190227ETF48.4234.5733.2833.281.291.29
BSJQInvesco Bull20190227ETF39.6626.8426.8426.840.000.00
BSMBlack Stone20190227A35.4227.0318.5023.938.533.10
BSQRBSQUARE Corp20190227A130.5888.1438.7738.7749.3749.37
BSRRSierra Banco20190227A136.4815.3514.4216.980.93-1.63
BSTCBioSpecifics20190227A119.5245.4939.3739.796.125.69
BSVVanguard Sho20190227ETF1.270.900.760.760.140.14
BSVNBank7 Corp.20190227A808.74902.95890.92894.0412.038.90
BSXBoston Scien20190227A2.562.200.340.991.861.20
BTAIBioXcel Ther20190227A204.0964.7743.3063.3221.471.45
BTALAGFiQ U.S. M20190227ETF28.5919.6419.6719.60-0.030.05
BTEBaytex Energ20190227A53.3348.9032.8535.6116.0513.28
BTECPrincipal He20190227ETF21.2814.0316.7416.56-2.71-2.53
BTGB2Gold Corp.20190227A30.8924.7014.1915.4310.509.25
BTNBallantyne S20190227A1387.93846.83846.83846.830.000.00
BTUPeabody Ener20190227A12.879.702.964.116.755.60
BURLBURLINGTON S20190227A9.993.942.282.281.671.66
BUSEFirst Busey20190227A14.8836.7814.0314.5222.7522.26
BUYUSCF SummerH20190227ETF138.9798.86158.29158.29-59.43-59.43
BUYNUSCF SummerH20190227ETF110.11
BVBrightView H20190227A25.8812.294.895.257.407.03
BVALBrand Value20190227ETF14.4122.7021.5722.701.130.00
BVSNBroadvision20190227A924.71461.35376.38373.6984.9787.66
BWBabcock & Wi20190227A106.1775.2950.8351.8024.4623.49
BWABorgWarner I20190227A4.452.860.280.532.592.34
BWBBridgewater20190227A82.9049.5632.6336.3416.9313.22
BWENBroadwind En20190227A628.97334.82266.21312.9168.6121.92
BWFGBankwell Fin20190227A197.19131.67111.02118.7120.6612.96
BWLABowl America20190227A356.1744.6044.6044.600.000.00
BWXSPDR Bloombe20190227ETF3.702.121.551.520.570.59
BWXTBWX Technolo20190227A6.722.740.240.762.501.98
BWZSPDR Bloombe20190227ETF31.9216.5016.5016.270.000.23
BXThe Blacksto20190227A3.283.471.721.741.751.73
BXCBlueLinx Hol20190227A40.1922.047.067.9714.9814.07
BXGBluegreen Va20190227A82.5141.6826.1328.2415.5513.44
BXMTBlackstone M20190227A3.173.011.982.001.031.01
BXPBoston Prope20190227A7.303.191.421.771.771.42
BXSBancorpSouth20190227A8.8322.470.561.7821.9120.69
BYByline Banco20190227A25.8213.138.858.904.284.23
BYDBoyd Gaming20190227A7.594.321.051.313.273.01
BYFCBroadway Fin20190227A500.15492.60491.86491.860.740.74
BYLDiShares Yiel20190227ETF18.3916.4116.4516.41-0.040.00
BYSIBeyondSpring20190227A232.03159.99-46.88-23.82206.87183.81
BZHBeazer Homes20190227A18.3610.154.764.705.395.45
BZQProShares Ul20190227ETF12.307.807.067.180.750.62
CCitigroup In20190227A1.622.250.860.911.391.34
CAAPCorporacion20190227A58.5847.1816.7917.3530.3929.84
CAASChina Automo20190227A329.56381.82213.77218.80168.05163.01
CABOCable One, I20190227A24.4121.3320.7621.161.29-0.25
CACCamden Natio20190227A91.0925.6720.3821.195.294.48
CACCCredit Accep20190227A34.1516.343.926.4212.419.91
CACGClearBridge20190227ETF24.0218.3617.1717.241.201.12
CACICACI INTERNA20190227A15.497.152.762.964.394.19
CADECadence Banc20190227A5.694.781.081.443.703.34
CAECAE INC20190227A8.295.070.901.094.173.98
CAGConagra Bran20190227A4.393.691.091.552.602.15
CAHCardinal Hea20190227A2.671.900.450.491.451.42
CAICAI Internat20190227A28.2520.697.179.0013.5211.69
CAKECheesecake F20190227A8.805.610.660.664.954.95
CALCaleres Inc20190227A13.515.241.141.954.103.29
CALACalithera Bi20190227A40.5120.059.8611.9210.188.13
CALFPacer US Sma20190227ETF9.226.063.974.282.101.78
CALMCal-Maine Fo20190227A16.8129.2713.0612.2416.2117.02
CALXCALIX, INC.20190227A23.2311.734.563.257.178.48
CAMPCalAmp Corp.20190227A12.278.392.353.786.034.61
CAMTCamtek Ltd20190227A39.5127.1012.5014.2014.6012.90
CAPEiPath Shille20190227ETN14.6710.799.7910.421.000.37
CAPLCrossAmerica20190227A95.3651.1931.1933.3920.0017.80
CAPRCapricor The20190227A94.09362.92284.72358.2678.204.66
CARAvis Budget20190227A6.958.430.421.118.027.32
CARACara Therape20190227A21.4013.458.198.125.265.32
CARGCarGurus, In20190227A12.105.540.660.084.885.46
CAROCarolina Fin20190227A49.4720.937.297.8113.6413.13
CARSCars.com Inc20190227A7.373.870.410.753.463.12
CARVCarver Banco20190227A268.77119.1554.04119.9264.61-0.76
CARZFirst Trust20190227ETF34.4614.961.513.5013.4511.46
CASACasa Systems20190227A18.9222.0515.5716.186.485.87
CASHMeta Financi20190227A17.4912.594.295.498.307.10
CASICASI Pharmac20190227A57.3641.3717.1312.3824.2428.99
CASSCass Informa20190227A140.4842.9027.9329.4514.9713.44
CASYCasey's Gene20190227A10.995.861.812.634.053.23
CATCaterpillar20190227A2.953.001.261.361.741.64
CATBCatabasis Ph20190227A51.5751.7724.2825.0927.5026.68
CATCCAMBRIDGE BA20190227A519.92241.86242.07156.36-0.2185.50
CATHGlobal X S&P20190227ETF10.037.217.756.41-0.530.81
CATMCardtronics20190227A21.0418.998.908.8510.0910.14
CATOCATO CORP20190227A22.5512.14-0.900.8813.0411.26
CATSCatasys Inc.20190227A105.8069.4426.7538.1042.6931.34
CATYCathay Gener20190227A7.766.621.912.224.724.41
CBChubb Limite20190227A2.702.471.361.461.111.01
CBANColony Bankc20190227A948.73796.14796.14796.140.000.00
CBATCBAK Energy20190227A155.6175.0662.0357.9513.0417.11
CBAYCymabay Ther20190227A29.6110.251.204.219.056.04
CBBCincinnati B20190227A20.838.503.574.454.944.06
CBFVCB Financial20190227A99.8149.8849.1449.880.740.00
CBIOCatalyst Bio20190227A41.3027.52-0.219.5727.7317.95
CBLCBL& Associa20190227A47.9135.1924.8724.3410.3210.85
CBLICleveland Bi20190227A375.46171.21123.28123.2847.9347.93
CBMBCBM Bancorp,20190227A283.42
CBMGCellular Bio20190227A90.5951.32-5.55-6.0156.8757.34
CBNKCapital Banc20190227A118.0568.5949.2049.2019.4019.40
CBOECboe Global20190227A6.162.640.370.842.281.80
CBONVanEck Vecto20190227ETF44.2440.8039.2739.271.531.53
CBPOChina Biolog20190227A21.667.862.562.355.305.51
CBRECBRE GROUP,20190227A3.752.580.620.791.961.78
CBRLCracker Barr20190227A13.266.682.833.593.853.09
CBSHCommerce Ban20190227A7.273.390.880.632.512.76
CBTCabot Corpor20190227A12.177.500.040.947.466.56
CBTXCBTX, Inc. C20190227A93.58119.48105.27106.9914.2112.49
CBUCommunity Ba20190227A17.3512.291.754.2710.548.02
CBZCBIZ, Inc.20190227A16.257.570.280.857.306.73
CCThe Chemours20190227A4.713.321.131.572.191.75
CCBCoastal Fina20190227A101.1746.1046.2746.27-0.17-0.17
CCBGCapital City20190227A108.2844.8332.6934.3012.1510.54
CCCClarivate An20190227A51.1013.3112.6812.750.640.57
CCCLChina Cerami20190227A97.0673.6845.4841.5928.2032.09
CCDCalamos Dyna20190227A14.2611.427.437.323.994.10
CCEPCoca-Cola Eu20190227A3.492.200.750.801.451.41
CCFChase Corpor20190227A107.7567.7262.8965.764.831.96
CCHCollier Cree20190227A74.8246.0546.0546.050.000.00
CCICrown Castle20190227A4.136.460.250.766.215.70
CCJCameco Corpo20190227A8.467.032.843.074.193.96
CCKCrown Holdin20190227A6.142.010.960.791.051.22
CCLCarnival Cor20190227A1.941.610.520.731.100.88
CCLPCSI Compress20190227A66.8543.7819.6320.0024.1423.78
CCMPCabot Microe20190227A13.507.435.145.292.292.14
CCNECNB Financia20190227A340.48130.97130.32130.970.650.00
CCOClear Channe20190227A78.3644.0527.0930.5416.9613.50
CCOICogent Commu20190227A15.406.551.732.804.833.75
CCORCore Alterna20190227ETF23.5913.0513.0513.050.000.00
CCRCONSOL Coal20190227A97.2853.3623.7342.1729.6311.18
CCRCChina Custom20190227A91.0430.0030.0129.55-0.010.45
CCRNCross Countr20190227A35.3919.71-10.34-5.1430.0524.86
CCSCENTURY COMM20190227A23.4115.466.399.879.085.59
CCXIChemoCentryx20190227A36.7924.602.994.7721.6119.82
CDAYCeridian HCM20190227A22.349.147.417.951.731.19
CDCVictoryShare20190227ETF9.285.604.874.970.730.64
CDECoeur Mining20190227A20.3317.637.998.419.639.21
CDEVCentennial R20190227A10.609.070.622.938.456.14
CDKCDK Global,20190227A5.446.121.704.484.421.65
CDLVictoryShare20190227ETF15.2312.4211.2811.301.141.11
CDLXCardlytics,20190227A79.6945.5521.0220.8124.5324.74
CDMOAvid Bioserv20190227A54.0089.6733.0939.8456.5849.84
CDNACareDx, Inc.20190227A27.2016.344.346.8112.009.53
CDNSCadence Desi20190227A2.902.941.331.521.601.43
CDORCondor Hospi20190227A131.9997.1268.6976.1628.4320.97
CDRCedar Realty20190227A29.9222.7612.6314.5310.138.23
CDTXCidara Thera20190227A130.9480.4340.1246.6340.3133.80
CDWCDW Corporat20190227A7.593.931.581.742.362.19
CDXCChromaDex Co20190227A59.5944.1119.0319.3325.0924.78
CDXSCodexis, Inc20190227A24.1818.817.419.7211.409.09
CDZICADIZ, Inc.20190227A37.3123.224.997.0818.2316.14
CECelanese Cor20190227A4.492.190.520.651.661.54
CECECeco Environ20190227A42.2625.079.019.5816.0615.48
CEFSSaba Closed-20190227ETF26.5321.5021.5021.500.000.00
CEICamber Energ20190227A151.39164.13156.78153.007.3511.13
CEIXCONSOL Energ20190227A25.469.742.443.447.316.30
CELCellcom Isra20190227A62.1148.361.261.2647.1047.10
CELCCelcuity Inc20190227A341.74144.75121.33125.0223.4219.73
CELHCelsius Hold20190227A168.5886.0876.8977.079.199.00
CELPCypress Envi20190227A306.90145.2788.7588.7556.5256.52
CEMBiShares J.P.20190227ETF30.0119.0819.2519.23-0.17-0.15
CEMIChembio diag20190227A121.6469.3754.2456.6215.1312.75
CENTCentral Gard20190227A21.2710.774.885.245.895.53
CENTACentral Gard20190227A18.6113.823.505.9510.337.87
CENXCentury Alum20190227A12.1712.274.475.617.816.68
CEPUCentral Puer20190227A35.9221.791.823.4819.9818.31
CEQPCrestwood Eq20190227A16.888.193.415.274.792.92
CERCCerecor Inc.20190227A79.4262.4738.4842.0323.9920.45
CERNCerner Corp20190227A3.012.771.171.531.591.24
CERSCerus Corp20190227A20.0416.01-2.031.0918.0414.92
CETVCentral Euro20190227A30.1851.7516.4919.9035.2631.85
CETXCEMTREX INC.20190227A262.20221.20154.26155.7866.9465.42
CEVACEVA Inc.20190227A29.8126.4317.9718.068.478.37
CEWWisdomTree20190227ETF35.816.466.026.020.440.44
CEYVictoryShare20190227ETF22.9328.3128.3128.310.000.00
CEZVictoryShare20190227ETF16.1617.078.8515.098.211.97
CFCF Industrie20190227A3.592.190.650.891.541.30
CFAVictoryShare20190227ETF10.156.666.015.920.650.74
CFBICommunity Fi20190227A107.47104.86104.86104.860.000.00
CFBKCentral Fede20190227A558.95280.91280.91280.910.000.00
CFFACF Finance A20190227A373.4750.6250.6250.620.000.00
CFFIC&F Financia20190227A563.56245.35245.35245.350.000.00
CFFNCapitol Fede20190227A8.707.460.360.907.106.55
CFGCitizens Fin20190227A2.792.260.800.831.461.43
CFMSConformis, I20190227A105.18258.4259.74142.48198.85116.11
CFOVictoryShare20190227ETF11.658.707.807.800.900.90
CFRCullen/Frost20190227A12.845.412.032.103.383.31
CFRXContraFect C20190227A161.20125.3877.7666.0047.6259.37
CFXColfax Corpo20190227A9.4811.403.533.347.878.07
CGThe Carlyle20190227A10.998.143.253.704.904.44
CGACHINA GREEN20190227A122.70140.05114.53116.2625.5123.79
CGBDTCG BDC, Inc20190227A13.6320.5010.4810.8810.029.61
CGCCanopy Growt20190227A6.444.852.042.082.812.76
CGENCompugen Ltd20190227A59.4860.0833.9146.0426.1714.04
CGIXCancer Genet20190227A116.50133.06126.21125.636.857.43
CGNXCognex Corp20190227A5.512.851.011.161.841.69
CGOCalamos Glob20190227A56.4375.9839.1339.1336.8536.85
CGWInvesco S&P20190227ETF14.4610.714.518.386.202.34
CHADDirexion Dai20190227ETF12.9511.037.497.693.543.33
CHAPChaparral En20190227A115.2547.7257.4834.10-9.7613.62
CHAUDirexion Dai20190227ETF7.785.363.303.562.061.80
CHCIComstock Hol20190227A435.22227.61175.51180.4352.0947.18
CHCOCity Holding20190227A64.7614.741.532.6913.2012.05
CHCTCommunity He20190227A37.3419.459.6011.589.857.87
CHDChurch & Dwi20190227A3.451.800.000.841.800.96
CHDNChurchill Do20190227A22.489.463.735.535.733.93
CHEChemed Corpo20190227A13.696.301.442.384.863.92
CHEFThe Chef's W20190227A32.339.332.814.476.514.86
CHEKCheck-Cap Lt20190227A112.2898.4669.9574.0428.5224.43
CHEPAGFiQ U.S. M20190227ETF676.16608.81608.81608.810.000.00
CHFSCHF Solution20190227A368.89279.80107.30131.37172.50148.43
CHGGCHEGG, INC.20190227A7.168.737.567.261.181.49
CHGXChange Finan20190227ETF43.8451.7351.5851.580.150.15
CHHChoice Hotel20190227A9.653.321.371.351.951.97
CHICalamos Conv20190227A17.3416.8715.5415.231.341.64
CHICGlobal X MSC20190227ETF127.27295.50110.04110.04185.47185.47
CHIEGlobal X MSC20190227ETF724.7075.1975.1975.190.000.00
CHIHGlobal X MSC20190227ETF231.9779.5579.5579.550.000.00
CHIIGlobal X MSC20190227ETF207.8390.7490.7490.740.000.00
CHIKGlobal X MSC20190227ETF120.55130.07106.71109.7423.3620.33
CHILGlobal X MSC20190227ETF7.4236.0236.0236.020.000.00
CHIMGlobal X MSC20190227ETF209.41165.15165.15165.150.000.00
CHIQGlobal X MSC20190227ETF26.33112.9761.6461.3851.3351.58
CHIUGlobal X MSC20190227ETF115.7334.7934.7934.790.000.00
CHIXGlobal X MSC20190227ETF17.2614.568.058.066.516.50
CHKChesapeake E20190227A34.5230.0014.1617.2515.8312.71
CHKPCheck Point20190227A4.123.071.881.871.201.20
CHMAChiasma, Inc20190227A65.7366.0535.6648.5730.3917.47
CHMGChemung Fina20190227A292.64132.54114.91114.8717.6317.66
CHMICHERRY HILL20190227A7.406.351.661.534.694.83
CHNALoncar China20190227ETF143.32100.8159.1351.6441.6849.18
CHNRChina Natura20190227A999.99110.19110.19110.190.000.00
CHRACharah Solut20190227A167.6981.0757.1061.5323.9719.55
CHRSCoherus BioS20190227A31.2029.728.579.9521.1519.77
CHRWC.H. Robinso20190227A3.488.602.502.756.105.85
CHSChicos FAS,20190227A17.6814.907.059.267.835.61
CHTRCharter Comm20190227A5.888.997.887.951.101.04
CHUYChuy's Holdi20190227A29.5918.168.489.009.689.16
CHWCalamos Glob20190227A20.0220.5511.8510.778.709.78
CHYCalamos Conv20190227A16.2521.9310.2620.1911.671.73
CICIGNA Corpor20190227A5.463.471.051.852.421.62
CIACitizens, In20190227A36.8262.2951.2150.9611.0811.33
CIBRFirst Trust20190227ETF19.7211.5710.8310.990.740.59
CIDVictoryShare20190227ETF33.5332.0823.8423.848.248.24
CIDMCinedigm Cor20190227A269.31278.03257.15256.0620.8721.96
CIENCiena Corpor20190227A3.183.091.291.271.811.83
CIFSChina Intern20190227A122.51105.7285.6391.0820.0914.64
CIGIColliers Int20190227A17.828.281.572.376.715.91
CILVictoryShare20190227ETF43.9338.1330.2331.217.906.92
CIMChimera Inve20190227A5.484.471.782.722.681.74
CINFCincinnati F20190227A4.3013.771.540.8712.2212.90
CINRCINER RESOUR20190227A59.0229.6630.1929.88-0.54-0.22
CIOCITY OFFICE20190227A33.9146.4336.1137.3110.329.12
CIRCIRCOR Inter20190227A72.2237.3826.0329.2311.358.15
CITCIT Group In20190227A6.612.920.890.992.031.93
CIVBCivista Banc20190227A80.8127.7512.8812.1114.8715.64
CIXComp X Inter20190227A392.98149.72150.19150.19-0.48-0.48
CIZVictoryShare20190227ETF64.0520.7220.1320.160.600.56
CIZNCitizens Hol20190227A272.1290.2654.6590.2635.620.00
CJJDChina Jo-Jo20190227A93.2064.6648.2157.2016.457.46
CKHSeacor Holdi20190227A81.2129.3019.7620.059.549.26
CKPTCheckpoint T20190227A523.10293.73125.18146.64168.55147.09
CKXCKX Lands, I20190227A446.58379.38379.38379.380.000.00
CLColgate-Palm20190227A1.681.410.600.560.820.85
CLARClarus Corpo20190227A24.3912.140.903.0211.249.12
CLBCore Laborat20190227A13.276.302.372.653.933.65
CLBKColumbia Fin20190227A67.9981.4227.0026.9954.4254.43
CLBSCaladrius Bi20190227A244.57135.12117.26118.4817.8616.65
CLCTCollectors U20190227A173.2781.0670.7070.8510.3610.21
CLDRCloudera, In20190227A7.3412.949.729.803.223.20
CLDTCHATHAM LODG20190227A10.057.211.632.565.584.65
CLDXCelldex Ther20190227A68.5739.1928.8424.6910.3514.50
CLFCleveland-Cl20190227A8.907.391.242.066.155.33
CLFDClearfield,20190227A122.4568.4744.4844.6323.9923.84
CLGXCorelogic, I20190227A11.0610.596.408.344.192.25
CLHClean Harbor20190227A24.8916.582.904.6213.6811.96
CLIMack-Cali Re20190227A7.564.690.711.093.983.60
CLIRClearSign Te20190227A313.69165.33213.78219.06-48.45-53.73
CLIXProShares Lo20190227ETF38.6137.6628.9733.318.694.34
CLMTCalumet Spec20190227A66.5069.6132.2436.6237.3732.99
CLNCColony Credi20190227A20.329.634.805.914.833.72
CLNEClean Energy20190227A47.1140.9127.3220.9113.6020.00
CLNYColony Capit20190227A17.6815.787.509.408.286.37
CLPRClipper Real20190227A61.7522.1418.3218.543.823.60
CLPSCLPS Incorpo20190227A204.32451.44104.18132.71347.27318.73
CLRCONTINENTAL20190227A6.202.931.321.311.611.62
CLRBCellectar Bi20190227A258.03187.24161.83165.8725.4121.38
CLRGIQ Chaikin U20190227ETF19.7042.8042.8942.88-0.09-0.08
CLROClearOne, In20190227A220.54214.04192.90190.8621.1423.18
CLSCelestica, I20190227A10.9610.570.841.109.739.46
CLSDClearside Bi20190227A91.1373.2544.2632.7129.0040.56
CLSNCelsion Corp20190227A114.2485.2871.1773.0914.1112.18
CLTLInvesco Trea20190227ETF7.586.566.566.560.000.00
CLUBTown Sports20190227A73.7242.0625.1523.7516.9118.31
CLVSClovis Oncol20190227A18.2512.273.564.848.717.42
CLWClearwater P20190227A28.3011.365.455.685.955.71
CLWTEuro Tech Ho20190227A413.34270.54240.73252.5129.8118.03
CLXClorox Compa20190227A5.873.921.370.552.553.38
CLXTCalyxt, Inc.20190227A95.5948.8717.7425.8431.1323.03
CMCanadian Imp20190227A2.571.670.791.050.880.62
CMAComerica Inc20190227A3.422.860.921.081.941.78
CMBSiShares CMBS20190227ETF3.723.283.283.340.00-0.06
CMCCommercial M20190227A6.345.812.401.963.413.85
CMCLCaledonia Mi20190227A168.08316.2590.8182.39225.44233.87
CMCOColumbus McK20190227A80.8214.153.575.0410.589.12
CMCSAComcast Corp20190227A2.633.372.331.411.041.96
CMCTCIM Commerci20190227A137.6537.7733.9933.993.783.78
CMDCantel Medic20190227A19.589.817.697.782.122.03
CMDYiShares Bloo20190227ETF48.8737.9238.3637.86-0.440.06
CMECME Group In20190227A3.771.920.390.751.531.17
CMFiShares Cali20190227ETF3.002.442.442.260.000.18
CMGChipotle Mex20190227A10.185.302.212.033.083.27
CMICummins Inc.20190227A4.723.89-1.030.114.933.79
CMLSCumulus Medi20190227A292.7259.28-24.56-21.5983.8480.87
CMOCapstead Mor20190227A12.1810.009.218.870.801.13
CMPCompass Mine20190227A16.526.381.622.064.764.32
CMPRCimpress PLC20190227A22.2410.496.697.483.803.01
CMRECostamare In20190227A22.6119.4015.1315.844.273.56
CMRXChimerix, In20190227A63.9345.8120.3520.6825.4725.14
CMSCMS Energy C20190227A1.932.100.871.051.231.05
CMTCore Molding20190227A205.5297.2797.2197.270.070.00
CMTLComtech Tele20190227A27.1617.001.944.2715.0612.73
CNXtrackers MS20190227ETF13.998.543.603.604.944.94
CNACNA Financia20190227A9.955.052.352.592.702.46
CNATConatus Phar20190227A63.2060.4635.9738.6624.4921.89
CNBKACentury Banc20190227A71.3861.9225.69-46.2936.23108.21
CNCCentene Corp20190227A5.132.911.371.401.541.51
CNCEConcert Phar20190227A59.7919.508.359.4811.1510.02
CNCRLoncar Cance20190227ETF39.8924.1922.1722.842.021.34
CNDTConduent Inc20190227A7.766.462.973.823.482.64
CNETChinaNet Onl20190227A175.43191.82153.61156.8238.2135.00
CNFRConifer Hold20190227A1465.98378.50378.68378.68-0.18-0.18
CNHICNH INDUSTRI20190227A9.247.753.644.084.103.66
CNICanadian Nat20190227A2.591.530.480.561.050.97
CNKCinemark Hol20190227A5.174.861.241.293.623.57
CNMDCONMED Corpo20190227A12.949.801.031.368.778.44
CNNECannae Holdi20190227A25.3613.069.0810.033.993.04
CNOCNO Financia20190227A6.125.372.532.872.842.50
CNOBCenter Banco20190227A40.8114.2313.9414.740.29-0.51
CNPCenterPoint20190227A3.312.920.951.191.971.73
CNQCanadian Nat20190227A3.533.060.440.662.622.41
CNSCohen & Stee20190227A24.318.722.423.846.304.88
CNSLConsolidated20190227A15.9216.32-0.91-0.3117.2416.63
CNSTConstellatio20190227A92.1632.8422.2725.7810.577.06
CNTYCentury Casi20190227A53.4628.814.4019.5624.419.25
CNXCNX Resource20190227A9.658.002.593.165.414.84
CNXMCNX Midstrea20190227A20.6812.284.445.497.846.79
CNXNPC Connectio20190227A51.4935.9526.7026.129.259.83
CNXTVanEck Vecto20190227ETF19.5417.7413.0413.794.703.95
CNYAiShares MSCI20190227ETF29.9616.1613.0114.793.151.38
COGlobal Cord20190227A49.0923.9810.6611.3513.3212.63
COCPCocrystal Ph20190227A322.48198.88146.12146.2652.7652.62
CODACoda Octopus20190227A159.0291.9892.2291.95-0.240.03
CODICompass Dive20190227A28.4113.247.808.905.444.35
CODXCo-Diagnosti20190227A122.1696.3182.5783.8813.7412.43
COFCapital One20190227A2.111.520.210.481.311.04
COGCabot Oil &20190227A4.104.952.112.222.842.74
COHNCohen & Comp20190227A293.57144.42158.25158.25-13.83-13.83
COHRCoherent Inc20190227A17.419.55-1.62-0.7311.1610.28
COHUCohu Inc20190227A22.7424.569.108.9715.4615.59
COKECoca-Cola Co20190227A100.5749.7029.7033.5719.1115.77
COLBColumbia Ban20190227A11.094.331.941.892.392.45
COLDAmericold Re20190227A8.185.811.421.704.384.11
COLLCollegium Ph20190227A35.4713.384.334.759.068.63
COLMColumbia Spo20190227A16.079.045.886.103.162.94
COMDirexion Aus20190227ETF13.8414.9613.6813.681.271.27
COMBGraniteShare20190227ETF16.488.687.847.840.840.84
COMMCommScope Ho20190227A4.935.861.321.894.553.98
COMTiShares Comm20190227ETF17.5111.5310.5910.470.941.06
CONECyrusOne Inc20190227A8.154.260.910.873.353.39
CONNConn's Inc.20190227A15.4720.515.008.3115.5112.20
COOThe Cooper C20190227A8.662.750.930.931.821.81
COOPMr. Cooper G20190227A15.4612.432.832.979.609.46
COPConocoPhilli20190227A1.891.640.610.501.031.14
COPXGlobal X Cop20190227ETF30.0820.4712.8617.137.613.34
CORCoresite Rea20190227A9.484.150.991.593.162.56
CORECore Mark Ho20190227A19.1810.700.921.829.788.89
CORPPIMCO Invest20190227ETF13.537.287.137.140.160.14
CORRCorEnergy In20190227A29.3719.409.6112.699.796.71
CORTCorcept Ther20190227A14.7417.845.245.2312.6012.59
CORVCorrevio Pha20190227A139.0387.82-35.44-34.27123.26122.09
COSTCostco Whole20190227A3.223.10-0.460.163.562.94
COTYCOTY INC20190227A9.0723.6521.1721.652.652.10
COUPCoupa Softwa20190227A11.0616.833.864.3912.9812.45
COWiPath Series20190227ETN29.0427.2725.2225.222.052.05
COWNCowen Inc. C20190227A22.2024.376.026.0218.3518.35
COWZPacer US Cas20190227ETF6.796.716.436.760.28-0.06
CPCanadian Pac20190227A4.662.110.540.611.571.50
CPACopa Holding20190227A16.989.184.794.554.404.63
CPAHCounterpath20190227A916.32773.19694.73699.5078.4673.70
CPBCampbell Sou20190227A5.503.780.631.063.152.72
CPECallon Petro20190227A13.2014.014.304.239.729.79
CPFCentral Paci20190227A12.596.133.603.522.532.61
CPGCRESCENT POI20190227A30.3627.528.5810.9318.8316.55
CPHCCanterbury P20190227A168.72161.52161.52161.520.000.00
CPHIChina Pharma20190227A152.45260.18216.82226.0643.3634.12
CPICPI Inflatio20190227ETF15.0728.4828.4828.480.000.00
CPIXCumberland P20190227A1432.54600.84590.76590.7610.0810.08
CPKChesapeake U20190227A149.1948.7337.0139.0811.729.65
CPLGCorePoint Lo20190227A29.7814.637.028.567.616.07
CPLPCapital Prod20190227A44.6139.5826.1726.1413.4113.43
CPRICapri Holdin20190227A3.532.771.291.071.471.70
CPRTCopart Inc20190227A4.245.291.041.404.253.90
CPRXCatalyst Pha20190227A33.0029.268.469.6120.7719.62
CPSCooper-Stand20190227A26.0213.674.945.948.737.79
CPSHCPS Technolo20190227A219.93146.5958.2369.1288.3677.46
CPSIComputer Pro20190227A28.3513.405.576.417.836.99
CPSSConsumer Por20190227A97.8169.8135.4137.2134.3932.59
CPSTCapstone Tur20190227A198.26115.57104.33103.4011.2312.17
CPTCamden Prope20190227A4.881.960.140.351.821.61
CPTACapitala Fin20190227A25.0723.3311.4512.2011.8811.13
CQPCheniere Ene20190227A19.377.247.375.14-0.132.09
CQQQInvesco Chin20190227ETF8.899.644.345.825.303.82
CRCrane Compan20190227A10.735.893.123.162.772.73
CRAICRA Internat20190227A123.1257.7839.1645.6918.6212.09
CRAKVanEck Vecto20190227ETF36.4521.9718.8818.883.093.09
CRBNiShares MSCI20190227ETF14.339.529.7010.07-0.18-0.55
CRBPCorbus Pharm20190227A17.8416.496.766.469.7410.04
CRCCalifornia R20190227A15.979.854.764.755.085.10
CRDACrawford & C20190227A181.09128.59123.46126.065.142.54
CRDBCrawford & C20190227A156.2850.9747.0446.033.924.94
CREECree Inc20190227A7.795.152.382.702.772.46
CREGChina Recycl20190227A132.68123.86104.23105.2719.6318.59
CREXCREATIVE REA20190227A641.27564.40273.84273.84290.56290.56
CRHMCRH Medical20190227A59.2342.74-7.32-3.0350.0745.77
CRICarter's Inc20190227A7.073.071.291.591.791.49
CRISCuris Inc20190227A104.1885.6711.0810.7474.5974.93
CRKComstock Res20190227A30.2817.59-7.052.9824.6414.61
CRLCharles Rive20190227A10.637.062.883.234.183.83
CRMsalesforce.c20190227A2.713.261.881.861.381.40
CRMDCorMedix Inc20190227A58.4349.8937.4238.7012.5211.24
CRMTAmerica's Ca20190227A60.3120.517.9410.2912.5710.21
CRNTCeragon Netw20190227A29.2333.548.869.7324.6723.81
CRNXCrinetics Ph20190227A191.9394.2348.0470.1046.1924.12
CRONCronos Group20190227A9.548.562.114.306.454.26
CROPIQ Global Ag20190227ETF43.2220.3217.5917.592.732.73
CROXCrocs, Inc.20190227A7.816.800.781.426.025.38
CRSCarpenter Te20190227A17.508.383.053.485.334.91
CRSPCRISPR Thera20190227A25.6915.387.418.067.977.32
CRTCross Timber20190227A113.4324.5823.0824.901.50-0.32
CRUSCirrus Logic20190227A10.7511.092.232.308.868.79
CRVLCorvel Corp20190227A56.3128.7016.5717.6912.1311.01
CRVSCorvus Pharm20190227A94.2461.3122.9122.9438.4338.37
CRWSCrown Crafts20190227A321.94112.0197.4798.9214.5413.09
CRYCryoLife, In20190227A24.218.16-9.63-0.9217.799.08
CSAVictoryShare20190227ETF18.0720.7020.9217.21-0.233.49
CSBVictoryShare20190227ETF17.8618.2115.0011.923.226.29
CSBRChampions On20190227A136.6270.6957.1059.5813.5811.11
CSCOCisco System20190227A1.952.23-0.130.352.371.88
CSDInvesco S&P20190227ETF84.2638.9238.6338.630.290.29
CSFVictoryShare20190227ETF9.265.953.673.682.282.26
CSFLCenterState20190227A7.8010.741.915.108.835.65
CSGPCoStar Group20190227A26.5514.197.459.366.364.51
CSIICardiovascul20190227A25.2312.705.827.246.895.47
CSIQCanadian Sol20190227A15.5013.701.272.6112.4311.10
CSLCarlisle Com20190227A12.424.760.931.763.832.99
CSLTCASTLIGHT HE20190227A35.5426.4418.7821.117.665.32
CSMProShares La20190227ETF7.374.243.793.940.450.30
CSMLIQ Chaikin U20190227ETF23.8115.3513.5813.651.771.69
CSODCornerstone20190227A15.516.881.992.244.894.64
CSPICSP Inc.20190227A460.60305.08304.46304.460.630.63
CSQCalamos Stra20190227A15.7918.315.195.7313.1212.57
CSSEChicken Soup20190227A197.1695.9666.0265.7329.9430.23
CSTECaesarstone20190227A32.4717.0210.356.356.6710.67
CSTMConstellium20190227A11.288.715.545.873.172.85
CSTRCapStar Fina20190227A98.7137.4633.6936.233.771.23
CSUCapital Seni20190227A38.6221.347.5212.1413.829.20
CSVCarriage Ser20190227A19.189.752.273.407.486.36
CSWCCapital Sout20190227A42.9033.1810.336.8422.8526.35
CSWICSW Industri20190227A42.9720.158.689.7411.4310.37
CSXCSX Corporat20190227A1.634.182.172.652.011.54
CTASCintas Corp20190227A8.404.111.731.712.382.40
CTBCooper Tire20190227A13.605.453.072.522.382.93
CTBICommunity Tr20190227A55.4933.5330.8430.972.692.56
CTEKCynergisTek,20190227A93.1583.6977.8777.875.825.82
CTGComputer Tas20190227A177.2285.7961.6961.1924.1124.60
CTHRCharles & Co20190227A159.1093.2081.3881.3911.8211.81
CTIBYunhong CTI20190227A936.45
CTICCTI BioPharm20190227A150.42120.5879.2785.9441.3134.64
CTLCenturyLink,20190227A7.686.964.534.702.432.26
CTLTCATALENT, IN20190227A10.663.271.481.561.781.70
CTMXCytomX Thera20190227A22.0615.042.894.5612.1510.48
CTOConsolidated20190227A162.7863.9147.6454.1816.279.73
CTRAContura Ener20190227A54.2121.4915.0615.306.436.19
CTRCCentric Bran20190227A279.0777.5654.7960.7322.7616.83
CTRECARTRUST REI20190227A7.649.231.681.597.557.64
CTRMCastor Marit20190227A1062.13823.46573.31573.31250.15250.15
CTRNCiti Trends,20190227A54.6421.15-6.51-5.9027.6727.05
CTSCTS Corporat20190227A18.248.043.303.724.734.32
CTSHCognizant Te20190227A1.742.791.641.820.860.98
CTSOCytosorbents20190227A29.7930.8310.4213.2820.4117.55
CTTCATCHMARK TI20190227A20.5512.507.577.144.935.36
CTXRCitius Pharm20190227A213.43166.1192.22114.6173.8951.50
CTXSCitrix Syste20190227A2.792.720.040.002.682.72
CUBCubic Corpor20190227A15.095.411.491.593.933.82
CUBAHerzfeld Car20190227A87.4268.3467.1367.051.211.29
CUBECubeSmart20190227A4.072.970.941.022.031.95
CUBICUSTOMERS BA20190227A17.027.301.503.065.804.25
CUECue Biopharm20190227A65.2042.178.9111.4233.2730.76
CUICUI Global,20190227A148.71108.538.6063.4099.9345.13
CULPCulp, Inc.20190227A176.0875.8660.5362.8415.3313.02
CUOContinental20190227A199.44123.6693.3098.6530.3625.01
CUREDirexion Dai20190227ETF8.098.902.851.886.047.01
CUROCURO Group H20190227A38.4118.323.245.3615.0712.95
CUTInvesco MSCI20190227ETF39.8430.3829.9429.940.440.44
CUTRCutera, Inc.20190227A42.9555.166.0816.3549.0838.81
CUZCousins Prop20190227A10.689.405.074.944.324.46
CVACovanta Hold20190227A6.576.223.454.312.781.93
CVBFCVB Financia20190227A7.024.371.351.463.012.91
CVCOCavco Indust20190227A55.2722.2814.6714.547.617.73
CVCYCentral Vall20190227A63.0842.2232.2732.179.9510.05
CVECenovus Ener20190227A10.929.193.534.045.665.15
CVEOCIVEO CORPOR20190227A40.4237.8527.2226.4010.6211.45
CVETCovetrus, In20190227A29.2224.88-6.46-2.1131.3426.99
CVGICommercial V20190227A35.7145.437.948.8137.4936.62
CVGWCalavo Growe20190227A28.6716.226.557.599.678.63
CVICVR ENERGY,20190227A13.5210.177.095.903.084.27
CVIACovia Holdin20190227A68.8235.1024.4223.9010.6811.20
CVLTCommault Sys20190227A12.635.352.282.673.072.69
CVLYCodorus Vall20190227A38.6051.1626.3526.4724.8024.68
CVMCel-Sci Corp20190227A49.5189.0172.5468.8416.4820.18
CVNACarvana Co.20190227A16.2312.076.987.885.094.20
CVRChicago Rive20190227A210.73154.39265.43265.43-111.04-111.04
CVSCVS HEALTH C20190227A1.901.710.510.611.201.09
CVTICovenant Tra20190227A33.6923.891.515.3922.3818.51
CVUCPI Aerostru20190227A134.86103.2494.7796.128.477.12
CVVCVD Equipmen20190227A523.68413.02440.61443.26-27.59-30.24
CVXChevron Corp20190227A1.541.160.580.400.580.76
CVYInvesco Zack20190227ETF35.0623.5022.5622.860.940.64
CWCurtiss-Wrig20190227A20.638.743.434.325.324.42
CWBSPDR Bloombe20190227ETF1.992.312.162.670.15-0.36
CWBCCommunity We20190227A119.2687.1477.6277.629.529.52
CWBRCohBar, Inc.20190227A244.65114.3387.9791.8826.3622.45
CWCOConsolidated20190227A99.8082.4874.5976.687.895.80
CWEBDirexion Dai20190227ETF62.8636.0432.2433.363.802.68
CWENClearway Ene20190227A12.117.172.213.334.973.84
CWENAClearway Ene20190227A14.217.774.184.673.613.12
CWHCamping Worl20190227A17.8015.207.737.717.477.50
CWISPDR MSCI AC20190227ETF4.172.612.182.190.430.43
CWKCushman & Wa20190227A46.7618.448.3212.0110.136.43
CWSAdvisorShare20190227ETF61.4619.3213.5913.595.745.74
CWSTCasella Wast20190227A19.718.902.753.016.145.89
CWTCalifornia W20190227A24.6410.793.254.837.545.96
CXDCChina XD Pla20190227A425.10286.30286.30286.300.000.00
CXOCONCHO RESOU20190227A8.838.056.076.291.981.76
CXPCOLUMBIA PRO20190227A5.9310.735.656.525.104.29
CXSEWisdomTree T20190227ETF15.1419.4214.6817.384.742.03
CXWCoreCivic, I20190227A9.825.713.295.062.410.65
CYCypress Semi20190227A6.706.743.413.963.332.78
CYANCyanotech Co20190227A437.5557.3257.3257.320.000.00
CYBWisdomTree20190227ETF47.239.469.329.460.140.00
CYBECyberoptics20190227A95.9556.1736.1435.7820.0320.39
CYBRCyberArk Sof20190227A10.257.351.941.985.415.37
CYCCCyclacel Pha20190227A435.81302.97237.21231.9965.7670.98
CYDChina Yuchai20190227A51.3136.7324.9028.9211.837.81
CYHCommunity He20190227A22.2122.516.507.6616.0114.85
CYRNCYREN Ltd.20190227A354.00241.97168.78168.8473.1973.13
CYRXCryoPort, In20190227A40.9116.85-0.35-1.1417.2018.00
CYTKCytokinetics20190227A22.0563.6561.1161.572.532.08
CZAInvesco Zack20190227ETF28.8524.7721.7922.142.982.63
CZNCCitizens & N20190227A203.9684.9583.0483.041.911.91
CZRCaesars Ente20190227A11.6623.9519.3320.054.714.08
CZWICitizens Com20190227A116.3383.121.295.5981.8377.53
CZZCosan Limite20190227A9.977.340.711.626.635.72
DDominion Ene20190227A1.842.211.221.380.980.83
DACDanaos Corpo20190227A186.11150.46141.05142.839.417.63
DAIOData I/O Cor20190227A119.0471.7946.9944.5224.8027.26
DAKTDaktronics I20190227A20.8716.0012.1111.953.894.04
DALDelta Air Li20190227A2.072.150.190.671.961.48
DALIFirst Trust20190227ETF21.6510.6210.6210.620.000.00
DALTAnfield Capi20190227ETF111.5385.8582.4290.183.43-4.33
DANDana Incorpo20190227A6.095.362.622.772.742.60
DARDARLING INGR20190227A8.985.054.573.380.481.67
DAREDare Bioscie20190227A342.92123.7162.3462.5561.3861.17
DAUDExchange-Tra20190227ETN19.3437.5634.1537.563.410.00
DAXGlobal X Fun20190227ETF44.3112.1216.6416.64-4.52-4.52
DBDeutsche Ban20190227A10.999.383.984.545.404.84
DBAWXtrackers MS20190227ETF17.5818.5717.7018.710.87-0.15
DBDDiebold Nixd20190227A11.6010.013.384.036.635.95
DBEFXtrackers MS20190227ETF3.262.871.351.501.511.36
DBEMXtrackers MS20190227ETF28.5718.3115.9515.982.362.34
DBEUXtrackers MS20190227ETF3.623.012.012.261.000.75
DBEZXtrackers MS20190227ETF14.3611.9711.4811.480.490.49
DBGRXtrackers MS20190227ETF18.129.519.519.510.000.00
DBJPXtrackers MS20190227ETF4.772.711.892.230.820.48
DBLVAdvisorShare20190227ETF81.6458.3052.2550.326.067.99
DBVTDBV Technolo20190227A30.2117.842.513.8715.3313.97
DBXDropbox, Inc20190227A5.6514.701.392.6313.3312.08
DCARDropCar, Inc20190227A178.66215.30207.17184.458.1330.85
DCHFExchange-Tra20190227ETN17.60
DCIDonaldson Co20190227A7.285.294.644.380.650.91
DCODucommun Inc20190227A103.5633.1925.3826.677.816.52
DCOMDime Communi20190227A15.2142.59-0.471.0443.0641.55
DCPDCP Midstrea20190227A18.499.354.845.114.514.24
DCPHDeciphera Ph20190227A71.0328.339.909.5118.4318.82
DDD3D Systems C20190227A10.677.232.372.214.865.03
DDGProshares Sh20190227ETF50.4137.19-24.26-24.2661.4561.45
DDIVFirst Trust20190227ETF17.2720.6320.6320.630.000.00
DDLSWisdomTree D20190227ETF35.8618.7219.8219.82-1.10-1.10
DDMProShares Ul20190227ETF2.152.080.410.951.671.13
DDSDillards Inc20190227A14.279.043.495.065.553.98
DDWMWisdomTree D20190227ETF23.7411.3711.0011.010.360.36
DEDeere & Comp20190227A4.222.320.691.051.631.27
DEAEasterly Gov20190227A10.096.294.614.561.671.73
DECKDeckers Outd20190227A12.336.342.913.153.433.19
DEEFXtrackers FT20190227ETF21.7039.9917.5217.2522.4822.74
DEFInvesco Defe20190227ETF33.0914.0211.7812.262.231.76
DEFAiShares Adap20190227ETF73.1272.5172.5172.510.000.00
DEIDouglas Emme20190227A4.263.140.421.022.712.12
DELLDell Technol20190227A3.812.060.430.761.631.30
DEMWisdomTree E20190227ETF5.433.093.093.490.00-0.40
DENNDENNY'S CORP20190227A10.097.332.863.404.473.93
DESWisdomTree U20190227ETF5.584.02-0.59-0.454.614.48
DESPDespegar.com20190227A23.7811.432.664.618.776.82
DEURExchange-Tra20190227ETN15.5524.0824.0824.080.000.00
DEUSXtrackers Ru20190227ETF10.204.494.654.38-0.160.11
DEWWisdomTree G20190227ETF18.9612.717.186.815.535.91
DFEWisdomTree E20190227ETF6.445.424.873.710.551.70
DFENDirexion Dai20190227ETF20.0824.6718.4420.626.234.05
DFFNDIFFUSION PH20190227A232.67178.44129.01154.8049.4323.71
DFINDonnelley Fi20190227A54.3022.249.3112.9612.939.31
DFJWisdomTree J20190227ETF11.546.245.625.500.620.74
DFNDReality Shar20190227ETF25.9485.3667.8465.5517.5219.82
DFNLDavis Select20190227ETF39.7217.4815.4115.412.072.07
DFSDiscover Fin20190227A2.391.490.210.421.281.07
DGDollar Gener20190227A4.142.120.600.771.521.35
DGAZVelocityShar20190227ETN13.148.013.454.044.573.97
DGBPExchange-Tra20190227ETN15.926.141.293.574.852.57
DGICADonegal Grou20190227A165.52130.56118.12126.0412.434.52
DGICBDonegal Grou20190227A1358.46
DGIIDigi Interna20190227A28.2426.8911.2710.3815.6216.51
DGLDVelocityShar20190227ETF4.303.271.811.801.461.48
DGLYDigital Ally20190227A138.38100.8396.4696.134.374.69
DGPDB Gold Doub20190227ETN54.4940.9638.7639.772.201.19
DGREWisdomTree T20190227ETF34.9014.2014.0214.200.180.00
DGROiShares Core20190227ETF2.772.861.542.421.330.45
DGRSWisdomTree T20190227ETF24.6812.2811.8811.900.410.38
DGRWWisdomTree T20190227ETF3.604.082.413.101.660.98
DGSWisdomTree E20190227ETF11.085.685.545.840.14-0.16
DGTSPDR Global20190227ETF16.578.425.465.612.962.81
DGXQuest Diagno20190227A4.122.784.571.18-1.791.60
DGZDB Gold Shor20190227ETN51.4223.8419.3118.304.535.53
DHID.R. Horton20190227A2.943.301.872.091.441.22
DHILDiamond Hill20190227A141.0683.6363.5564.9820.0218.59
DHRDanaher Corp20190227A1.422.271.011.771.260.50
DHSWisdomTree U20190227ETF8.746.492.481.834.014.66
DHTDHT HOLDINGS20190227A23.6520.4010.7111.039.529.21
DHXDHI Group, I20190227A48.7745.6513.4811.8732.1733.78
DIASPDR Dow Jon20190227ETF0.7711.5111.3011.230.230.30
DIALColumbia Div20190227ETF41.3437.0437.2337.11-0.19-0.06
DIGProShares Ul20190227ETF7.265.302.922.982.382.32
DIMWisdomTree I20190227ETF15.9210.6710.6910.68-0.02-0.01
DINDine Brands20190227A15.987.453.223.354.234.10
DINTDavis Select20190227ETF33.5434.9939.3134.84-4.320.15
DIODDiodes Inc20190227A17.0529.6612.1011.4117.5718.25
DISThe Walt Dis20190227A1.341.601.201.150.400.45
DISCADiscovery, I20190227A3.894.770.591.074.183.70
DISCBDiscovery, I20190227A62.24-637.90-637.90
DISCKDiscovery, I20190227A3.997.753.613.384.154.38
DISHDISH Network20190227A4.653.850.571.113.272.74
DITAMCON Distri20190227A523.17
DIVGlobal X Sup20190227ETF11.9328.467.379.0621.0919.40
DIVAAGFiQ Hedged20190227ETF62.5218.4218.4218.420.000.00
DIVBiShares U.S.20190227ETF17.118.048.048.040.000.00
DIVCC-Tracks Exc20190227ETN446.28
DIVOAmplify CWP20190227ETF67.6974.0888.7275.90-14.64-1.82
DIVYReality Shar20190227ETF75.4258.0057.5457.540.450.45
DJCIETRACS Linke20190227ETN52.2729.827.7733.1222.05-3.30
DJCODaily Journa20190227A
DJDInvesco Dow20190227ETF20.6621.2117.3517.263.863.95
DJPiPath Bloomb20190227ETN4.414.231.440.462.803.78
DJPYExchange-Tra20190227ETN16.7862.0462.0462.040.000.00
DKDelek US Hol20190227A7.144.050.800.933.253.12
DKLDELEK LOGIST20190227A46.0232.3527.5727.924.784.43
DKSDick's Sport20190227A5.633.420.681.302.742.12
DLADelta Appare20190227A173.9860.9751.0051.049.979.93
DLBDolby Labora20190227A5.812.681.351.211.331.47
DLBRVelocityShar20190227ETN103.02
DLHCDLH Holdings20190227A62.5649.8538.4536.2311.4013.62
DLNWisdomTree U20190227ETF2.441.710.100.151.611.57
DLNGDYNAGAS LNG20190227A40.7733.6432.8532.850.780.78
DLPHDelphi Techn20190227A13.777.503.203.704.303.80
DLPNDolphin Ente20190227A654.63552.04541.67541.6710.3710.37
DLRDigital Real20190227A4.132.310.501.291.811.02
DLSWisdomTree I20190227ETF10.554.453.715.000.74-0.55
DLTHDuluth Holdi20190227A35.4421.8010.859.0610.9512.74
DLTRDollar Tree20190227A2.512.210.530.921.671.29
DLXDeluxe Corpo20190227A12.634.960.711.004.263.97
DMACDiaMedica Th20190227A280.49301.61303.15303.65-1.54-2.04
DMLPDorchester M20190227A55.9864.3034.5741.3629.7422.95
DMPIDelMar Pharm20190227A180.75198.49174.88180.3123.6118.18
DMRCDigimarc Cor20190227A62.5346.5111.3015.0135.2131.50
DMRIDeltaShares20190227ETF65.07135.40135.40135.400.000.00
DMRLDeltaShares20190227ETF38.8633.0822.1022.1010.9810.98
DMRMDeltaShares20190227ETF17.019.020.990.998.038.03
DMRSDeltaShares20190227ETF45.242.362.362.360.000.00
DNJRGolden Bull20190227A1173.93674.10666.16674.027.940.07
DNKNDunkin' Bran20190227A6.173.560.240.613.322.95
DNLWisdomTree G20190227ETF18.3916.6015.5815.581.021.02
DNLIDenali Thera20190227A38.3823.1814.6014.328.588.86
DNNDenison Mine20190227A49.6632.8423.8628.358.984.49
DNOWNOW INC.20190227A10.2312.711.582.6711.1310.06
DNRDenbury Reso20190227A48.5138.4723.1219.8815.3318.57
DODiamond Offs20190227A10.498.943.444.075.504.86
DOCPHYSICIANS R20190227A13.166.893.044.033.842.86
DOCUDocuSign, In20190227A5.603.50-10.90-2.4814.405.97
DOGProShares Sh20190227ETF1.821.570.800.740.780.84
DOGZDogness (Int20190227A175.90109.80105.63105.634.164.16
DOLWisdomTree I20190227ETF15.506.506.396.500.110.00
DOMODomo, Inc. C20190227A32.7115.666.869.808.805.86
DONWisdomTree U20190227ETF4.622.680.540.702.141.98
DOOWisdomTree i20190227ETF13.578.378.378.370.000.00
DOOOBRP Inc. Com20190227A20.0312.814.014.918.807.90
DOORMASONITE INT20190227A29.0815.5511.4712.104.073.45
DORMDorman Produ20190227A23.049.311.46-0.397.859.70
DOVDover Corpor20190227A3.722.100.580.671.531.43
DOXAmdocs Limit20190227A2.974.520.590.713.933.81
DPSTDirexion Dai20190227ETF18.7813.133.274.379.458.49
DPWDPW Holdings20190227A80.97113.6756.0257.3557.6456.32
DPZDomino's Piz20190227A10.855.412.532.982.882.44
DRADDigirad Corp20190227A209.42154.3354.5454.5299.7999.81
DREDuke Realty20190227A3.553.440.431.323.012.12
DRHDiamondRock20190227A9.747.743.674.104.073.65
DRIDarden Resta20190227A5.892.771.221.331.551.45
DRIODarioHealth20190227A767.133019.791.141.143018.653018.65
DRIPDirexion Dai20190227ETF12.778.493.734.794.773.70
DRIVGlobal X Aut20190227ETF32.2770.2968.0868.642.211.66
DRNDirexion Dai20190227ETF54.5946.7030.5932.3016.1114.40
DRNADicerna Phar20190227A31.5120.075.496.9914.5813.08
DRQDril-Quip, I20190227A24.1811.345.686.355.674.99
DRRMarket Vecto20190227ETN403.47391.29391.29391.290.000.00
DRRXDurect Corp20190227A88.5186.1793.0493.43-6.87-7.26
DRSKAptus Define20190227ETF19.1114.8217.5914.32-2.770.50
DRVDirexion Dai20190227ETF29.3118.3413.0414.235.304.11
DRWWisdomTree G20190227ETF17.3311.4811.1511.270.330.21
DSDrive Shack20190227A36.9026.8314.5916.3712.2410.46
DSEDuff & Phelp20190227A33.9125.9420.3525.345.590.60
DSGXDescartes Sy20190227A9.936.663.403.273.263.38
DSIiShares MSCI20190227ETF3.297.496.987.120.510.37
DSKEDaseke, Inc.20190227A46.4829.7016.3916.2713.3113.43
DSLVVelocityShar20190227ETF13.166.982.431.784.555.20
DSPGDSP Group In20190227A26.6122.770.303.8922.4718.88
DSSDocument Sec20190227A185.56175.17120.01124.6755.1550.50
DSTLDistillate U20190227ETF11.184.755.776.21-1.02-1.46
DSWLDeswell Indu20190227A98.3965.0865.0865.080.000.00
DSXDiana Shippi20190227A41.7840.450.390.1840.0640.27
DTDWisdomTree U20190227ETF8.348.017.997.970.020.03
DTEDTE Energy C20190227A4.163.842.742.961.110.88
DTEADAVIDsTEA In20190227A89.9577.0675.0476.702.020.36
DTECALPS Disrupt20190227ETF43.4442.1042.1642.10-0.060.00
DTHWisdomTree I20190227ETF15.759.808.358.371.451.43
DTNWisdomTree U20190227ETF13.938.747.827.690.921.04
DTODB Crude Oil20190227ETN120.3265.4942.9647.2222.5218.27
DTSSDatasea Inc.20190227A188.39298.74209.14209.1489.5989.59
DTUSiPath US Tre20190227ETF782.73509.02509.02509.020.000.00
DUGProShares Ul20190227ETF8.233.861.741.822.122.03
DUKDuke Energy20190227A1.581.230.150.241.080.99
DURAVanEck Vecto20190227ETF8.607.857.857.850.000.00
DUSADavis Select20190227ETF27.6612.7511.2511.761.500.99
DUSLDirexion Dai20190227ETF31.2821.4618.4921.402.970.06
DUSTDirexion Dai20190227ETF6.565.122.532.422.592.70
DVADaVita Inc.20190227A5.042.241.251.490.990.75
DVAXDynavax Tech20190227A41.23278.23257.96271.8220.276.42
DVDDover Motors20190227A191.48116.36118.98118.98-2.61-2.61
DVLUFirst Trust20190227ETF32.189.509.509.500.000.00
DVNDevon Energy20190227A3.423.020.720.882.302.13
DVOLFirst Trust20190227ETF38.219.374.965.214.414.16
DVPDeep Value E20190227ETF18.258.478.228.220.250.26
DVYiShares Sele20190227ETF1.991.850.810.511.041.34
DVYAiShares Asia20190227ETF34.7116.7312.9512.953.783.78
DVYEiShares Emer20190227ETF5.313.912.092.721.831.21
DWASInvesco DWA20190227ETF13.6212.3810.4710.361.912.02
DWATArrow Invest20190227ETF97.96
DWCRArrow DWA Co20190227ETF396.11
DWFISPDR Dorsey20190227ETF4.527.497.497.490.000.00
DWLDDavis Select20190227ETF20.7617.2314.7014.542.532.70
DWMWisdomTree I20190227ETF16.418.8611.4411.67-2.59-2.81
DWMCAdvisorShare20190227ETF168.8862.1662.1662.160.000.00
DWMFWisdomTree I20190227ETF24.4048.3948.3948.390.000.00
DWPPFirst Trust20190227ETF39.7224.3021.1020.413.203.89
DWSHAdvisorShare20190227ETF37.5045.2019.0320.9426.1724.26
DWSNDawson Geoph20190227A99.06129.1286.6799.1942.4529.92
DWXSPDR S&P Int20190227ETF5.374.013.533.710.480.29
DXDynex Capita20190227A16.5112.967.649.295.223.61
DXCDXC Technolo20190227A4.792.640.991.221.661.42
DXCMDexCom, Inc.20190227A9.626.261.352.574.913.69
DXDProShares Ul20190227ETF3.543.671.831.831.841.84
DXGEWisdomTree G20190227ETF16.308.359.018.48-0.66-0.13
DXJWisdomTree J20190227ETF1.982.190.470.831.731.37
DXJSWisdomTree J20190227ETF24.419.661.422.768.246.90
DXLGDestination20190227A122.3176.4850.8752.2925.6224.19
DXPEDXP Enterpri20190227A51.3417.353.204.2614.1513.10
DXYNDixie Group20190227A468.02378.12377.51373.680.614.43
DYDycom Indust20190227A24.0714.938.909.296.045.65
DYLSWisdomTree D20190227ETF12.3811.0710.8710.750.200.32
DYNTDynatronics20190227A373.15535.76455.99455.9979.7779.77
DZKDirexion Dai20190227ETF76.9537.430.37-4.5837.0642.02
DZSIDASAN Zhone20190227A106.32127.0688.2186.6238.8640.45
DZZDB Gold Doub20190227ETN78.7452.5853.2151.33-0.641.25
EAElectronic A20190227A3.615.121.264.263.870.87
EAFGrafTech Int20190227A16.327.691.332.906.374.80
EAGGiShares ESG20190227ETF7.392.40-3.860.426.261.98
EARNELLINGTON RE20190227A20.7111.704.245.507.466.20
EARSAuris Medica20190227A162.62155.47126.75139.2828.7216.19
EASGXtrackers MS20190227ETF9.907.118.334.45-1.222.66
EASIAmplify EASI20190227ETF20.70
EASTEASTSIDE DIS20190227A119.52116.9185.3678.4531.5538.46
EATBrinker Inte20190227A7.735.211.892.563.322.66
EBEventbrite,20190227A49.5220.3019.8619.860.440.45
EBAYeBay Inc20190227A2.673.281.321.241.962.04
EBFEnnis, Inc.20190227A18.159.033.924.565.114.47
EBIXEbix Inc20190227A17.268.150.501.087.657.07
EBIZGlobal X E-c20190227ETF26.1323.193.7316.8819.466.32
EBMTEagle Bancor20190227A429.02414.61414.61414.610.000.00
EBNDSPDR Bloombe20190227ETF4.372.902.662.660.240.24
EBSEmergent Bio20190227A15.4011.812.443.169.378.66
EBSBMeridian Ban20190227A13.2414.146.416.297.747.85
EBTCEnterprise B20190227A256.55213.04212.57213.040.470.00
ECHiShares MSCI20190227ETF5.203.320.361.652.951.67
ECHOEcho Global20190227A16.499.474.2814.135.20-4.66
ECLEcolab, Inc.20190227A4.703.561.721.801.841.76
ECNSiShares MSCI20190227ETF29.14143.8189.9789.2453.8454.57
ECOLUS Ecology,20190227A35.0331.3518.2719.9613.0711.39
ECOMCHANNELADVIS20190227A41.9919.597.3810.5412.209.05
ECONColumbia Eme20190227ETF8.275.435.775.61-0.34-0.18
ECORelectroCore,20190227A134.9379.8537.9443.7841.9236.07
ECPGEncore Capit20190227A21.557.133.984.333.152.80
ECTECA Marcellu20190227A129.0778.2579.0679.06-0.81-0.81
EDConsolidated20190227A2.081.900.500.231.401.67
EDCDirexion Dai20190227ETF6.303.590.940.562.653.03
EDENiShares MSCI20190227ETF33.0321.8322.1822.09-0.35-0.25
EDITEditas Medic20190227A22.4913.168.888.704.284.46
EDIVSPDR S&P Eme20190227ETF19.1415.3111.1311.604.183.71
EDNTEdison Natio20190227A494.98370.11209.47209.47160.64160.64
EDOGALPS Emergin20190227ETF37.9835.8435.8435.840.000.00
EDOWFirst Trust20190227ETF19.684.085.694.08-1.620.00
EDRYEuroDry Ltd.20190227A363.57129.63129.63129.630.000.00
EDUCEducational20190227A354.76141.61-40.2937.65181.90103.96
EDVVanguard Wor20190227ETF5.381.740.881.380.860.35
EDZDirexion Dai20190227ETF5.163.231.071.412.161.83
EEEl Paso Elec20190227A27.1815.212.933.4712.2811.74
EEFTEuronet Worl20190227A10.665.951.822.404.133.55
EEHELEMENTS Lin20190227ETN490.59
EELVInvesco S&P20190227ETF15.906.194.864.901.331.29
EEMiShares MSCI20190227ETF2.342.620.761.441.861.18
EEMAiShares MSCI20190227ETF23.729.959.369.040.590.91
EEMDAAM S&P Emer20190227ETF45.2892.4292.4292.420.000.00
EEMOInvesco S&P20190227ETF76.8726.4824.9824.981.501.50
EEMSiShares MSCI20190227ETF22.0111.412.66-5.578.7517.03
EEMViShares Edge20190227ETF2.332.521.951.950.570.58
EESWisdomTree U20190227ETF9.597.65-1.144.148.793.51
EETProShares Ul20190227ETF54.3119.726.288.4013.4511.32
EEVProShares Tr20190227ETF7.314.573.323.541.241.03
EEXEmerald Hold20190227A32.0413.204.986.568.216.64
EFAiShares MSCI20190227ETF1.552.531.341.601.200.94
EFADProShares MS20190227ETF15.0310.6310.1510.140.480.49
EFASGlobal X MSC20190227ETF21.1617.6015.2116.462.391.14
EFAViShares Edge20190227ETF1.431.801.161.210.640.59
EFAXSPDR MSCI EA20190227ETF30.3513.1012.6213.100.480.00
EFCEllington Fi20190227A7.3913.8212.5212.701.291.12
EFGiShares MSCI20190227ETF3.821.801.401.470.420.33
EFNLiShares MSCI20190227ETF50.7959.9559.8959.890.050.05
EFOProShares Ul20190227ETF67.5579.45-38.20-39.78117.65119.23
EFOIEnergy Focus20190227A422.32431.71409.65391.8622.0739.85
EFSCEnterprise F20190227A26.3512.169.799.902.372.26
EFUProShares Tr20190227ETF39.6252.0952.0952.090.000.00
EFViShares MSCI20190227ETF2.081.841.131.310.700.53
EFXEquifax, Inc20190227A5.602.341.741.960.600.39
EFZProShares Tr20190227ETF7.635.505.314.840.200.67
EGANeGain Corpor20190227A31.8428.58-8.80-3.5037.3832.08
EGBNEagle Bancor20190227A17.627.694.034.133.673.56
EGHT8x8, Inc. Co20190227A10.596.260.49-2.485.788.75
EGLEEagle Bulk S20190227A30.9524.069.2710.4914.7913.57
EGOEldorado Gol20190227A23.6119.168.119.3711.049.78
EGOVNIC Inc20190227A13.2211.294.664.396.626.90
EGPEastGroup Pr20190227A13.915.722.513.263.212.46
EGPTVanEck Vecto20190227ETF127.86188.69185.47183.273.225.42
EGRXEagle Pharma20190227A44.2820.875.597.5415.2813.33
EGYVaalco Energ20190227A49.6137.99-8.769.8546.7528.13
EHCEncompass He20190227A10.076.133.683.982.442.15
EHTHeHealth, Inc20190227A28.2323.489.3410.1814.1413.30
EIDOiShares MSCI20190227ETF3.843.470.591.422.882.04
EIDXEidos Therap20190227A175.8599.2263.0771.5836.1527.64
EIGEmployers Ho20190227A13.576.031.912.374.123.67
EIGIEndurance In20190227A21.8221.566.526.1715.0415.39
EIGREiger BioPha20190227A51.2231.89-20.46-5.7152.3537.59
EIRLiShares MSCI20190227ETF33.9656.8248.3948.398.438.43
EISiShares MSCI20190227ETF58.4837.9932.9132.915.085.08
EIXEdison Inter20190227A3.491.880.410.541.471.34
EKARIdeanomics N20190227ETF41.8734.7630.7534.764.010.00
EKSOEkso Bionics20190227A55.8643.2820.5922.4222.7020.87
ELThe Estee La20190227A3.972.500.530.661.971.85
ELANElanco Anima20190227A5.088.767.837.970.940.80
ELDWisdomTree E20190227ETF67.3835.5536.0335.86-0.47-0.30
ELFe.l.f. Beaut20190227A27.3826.384.0514.1122.3612.30
ELGXEndologix In20190227A87.2759.3648.3448.0011.0211.36
ELLOEllomay Capi20190227A543.25
ELMDElectromed,20190227A288.50381.20370.61378.5910.592.62
ELOXEloxx Pharma20190227A261.04125.2298.15100.8927.0724.32
ELSEquity Lifes20190227A10.053.741.551.922.191.82
ELSEElectro-Sens20190227A348.24
ELTKEltek Ltd20190227A379.58248.10248.10248.100.000.00
ELVTElevate Cred20190227A33.7721.8914.9114.946.986.95
ELYCallaway Gol20190227A8.255.471.842.093.633.38
EMAGVanEck Vecto20190227ETF139.3545.6763.0563.05-17.38-17.38
EMANeMagin Corpo20190227A266.98247.21269.15269.07-21.94-21.86
EMBiShares J.P.20190227ETF0.962.090.820.971.281.12
EMBHiShares Inte20190227ETF33.7416.8416.8416.840.000.00
EMCBWisdomTree E20190227ETF70.1732.6729.0732.673.600.00
EMCFEmclaire Fin20190227A344.34207.17169.24199.7837.937.39
EMCGWisdomTree E20190227ETF50.6944.2939.1639.565.134.73
EMDVProShares MS20190227ETF25.4914.9414.8314.790.110.15
EMEEMCOR Group,20190227A8.393.740.430.803.302.94
EMFMGlobal X MSC20190227ETF26.31154.95154.93154.960.02-0.01
EMGFiShares Edge20190227ETF15.5311.4611.0911.350.370.11
EMHYiShares J.P.20190227ETF6.754.463.763.840.700.63
EMIFiShares Emer20190227ETF59.8029.24-0.3815.0829.6214.16
EMIHXtrackers Em20190227ETF220.02131.40131.40131.400.000.00
EMKREmcore Corp20190227A39.7616.238.118.368.127.87
EMLEastern Comp20190227A244.46280.93135.29136.62145.64144.31
EMLCVanEck Vecto20190227ETF2.912.070.500.401.521.62
EMLPFirst Trust20190227ETF4.283.933.353.380.580.55
EMMFWisdomTree E20190227ETF12.7127.09-3.460.2730.5526.82
EMMSEmmis Commun20190227A171.68118.25118.25118.250.000.00
EMNEastman Chem20190227A5.203.070.161.042.922.03
EMPEntergy Miss20190227A13.988.834.294.344.544.49
EMQQEMQQ The Eme20190227ETF16.657.555.755.801.801.75
EMREmerson Elec20190227A2.071.650.460.601.191.05
EMSGXtrackers MS20190227ETF50.01
EMSHProShares Sh20190227ETF45.3637.2137.2137.210.000.00
EMTLSPDR DoubleL20190227ETF31.0615.9614.0814.081.881.88
EMTYProShares De20190227ETF38.2420.6620.6620.660.000.00
EMXEMX Royalty20190227A96.0264.32104.05104.05-39.73-39.73
EMXCiShares MSCI20190227ETF52.8626.7826.7826.780.000.00
ENBEnbridge, In20190227A2.702.450.280.902.181.55
ENBLENABLE MIDST20190227A11.217.643.222.944.434.71
ENDPEndo Interna20190227A10.4212.407.147.115.265.30
ENFRAlerian Ener20190227ETF42.6926.7425.5225.461.221.28
ENGENGlobal Cor20190227A927.96643.80644.88644.88-1.09-1.09
ENLCENLINK MIDST20190227A9.457.203.093.814.103.39
ENOBEnochian Bio20190227A63.8273.8114.9024.9758.9148.84
ENORiShares MSCI20190227ETF57.4032.1732.1732.170.000.00
ENPHEnphase Ener20190227A13.6513.937.897.646.066.30
ENREnergizer Ho20190227A9.004.540.560.603.983.94
ENSEnerSys, Inc20190227A11.345.390.060.865.334.54
ENSGThe Ensign G20190227A18.2015.858.909.716.946.14
ENSVEnservco Cor20190227A229.09198.40189.63189.118.769.28
ENTGlobal Eagle20190227A64.0226.2410.3010.2215.9315.94
ENTAEnanta Pharm20190227A46.6518.630.413.5918.2215.04
ENTGEntegris Inc20190227A4.753.921.272.072.661.85
ENTRERShares Ent20190227ETF25.8116.9030.6430.64-13.74-13.74
ENTXEntera Bio L20190227A621.26573.28573.28573.280.000.00
ENVENVESTNET, I20190227A19.295.823.493.832.321.98
ENVAEnova Intern20190227A18.279.663.826.115.843.54
ENZEnzo Biochem20190227A55.4563.1957.8858.685.324.51
ENZLiShares Trus20190227ETF30.5523.3910.8917.3912.506.00
EOGEOG Resource20190227A4.447.134.345.172.801.96
EOLSEvolus, Inc.20190227A42.0025.7313.0916.6012.649.13
EPAMEPAM SYSTEMS20190227A13.586.131.271.984.864.14
EPAYBottomline T20190227A17.0713.871.492.1512.3811.72
EPCEdgewell Per20190227A11.494.682.212.502.472.18
EPDEnterprise P20190227A3.613.391.031.212.362.18
EPHEiShares MSCI20190227ETF6.5812.036.067.036.015.04
EPIWisdomTree I20190227ETF4.254.082.402.971.681.11
EPIXESSA Pharma20190227A383.74229.20305.23321.81-76.03-92.61
EPMEvolution Pe20190227A35.4557.6518.8121.6238.8436.03
EPOLiShares MSCI20190227ETF4.513.492.362.481.141.00
EPPiShares MSCI20190227ETF3.003.162.412.230.760.93
EPREPR Properti20190227A7.083.851.221.532.642.32
EPRFInnovator S&20190227ETF19.3619.7913.6915.426.104.37
EPRTEssential Pr20190227A34.2111.2710.059.981.231.29
EPSWisdomTree U20190227ETF14.615.786.425.80-0.64-0.03
EPSNEpsilon Ener20190227A2327.611024.891024.891024.890.000.00
EPUiShares MSCI20190227ETF16.147.892.025.745.872.16
EPVProShares Ul20190227ETF14.5626.6120.1420.206.476.41
EPZMEpizyme, Inc20190227A33.8628.57-1.83-2.4030.4030.97
EQEquillium, I20190227A453.52275.96263.26262.9212.7013.03
EQALInvesco Russ20190227ETF10.659.058.698.750.360.30
EQBKEquity Bancs20190227A50.4024.4315.2015.229.239.21
EQCEquity Commo20190227A5.713.751.301.762.421.99
EQHEquitable Ho20190227A6.694.871.551.923.332.95
EQIXEquinix, Inc20190227A8.574.660.971.843.692.81
EQLALPS Equal S20190227ETF8.943.972.373.131.600.84
EQMEQM Midstrea20190227A14.336.26-6.79-8.1713.0514.43
EQREquity Resid20190227A4.122.110.700.901.411.21
EQRRProShares Eq20190227ETF36.3821.6121.6121.610.000.00
EQSEquus Total20190227A432.44113.44113.44113.440.000.00
EQTEQT CORP20190227A6.245.600.141.025.454.57
EQWLInvesco S&P20190227ETF29.7820.7720.9320.95-0.17-0.18
ERAERA GROUP IN20190227A68.5636.0824.9527.3311.138.76
ERFEnerplus Cor20190227A11.179.651.922.727.716.95
ERIEldorado Res20190227A11.104.252.193.162.071.09
ERIEErie Indemni20190227A44.1320.7713.1314.137.646.64
ERIIEnergy Recov20190227A27.3149.418.999.7040.4239.71
ERMEquityCompas20190227ETF32.7622.7522.2022.200.550.55
EROSEROS INTERNA20190227A17.8512.42-0.083.3612.509.06
ERSXERShares Non20190227ETF121.98
ERUSiShares MSCI20190227ETF3.465.922.082.143.873.82
ERXDirexion Dai20190227ETF4.664.471.662.162.822.32
ERYDirexion Dai20190227ETF7.665.07-0.161.135.233.94
ESEversource E20190227A2.772.140.000.092.142.06
ESBKElmira Savin20190227A379.89210.39210.38210.390.010.00
ESCAEscalade Inc20190227A437.35609.07602.07606.657.002.42
ESEESCO Technol20190227A30.1514.438.589.495.854.94
ESEAEuroseas Ltd20190227A207.36215.87182.10182.0533.7733.82
ESGFlexShares T20190227ETF6.133.473.643.58-0.17-0.11
ESGDiShares Trus20190227ETF10.3947.6345.3845.632.262.00
ESGEiShares, Inc20190227ETF21.1228.2628.3228.23-0.060.03
ESGGFlexShares S20190227ETF17.0318.80143.40143.10-124.60-124.30
ESGNColumbia Sus20190227ETF93.703.833.833.830.000.00
ESGREnstar Group20190227A91.7340.3629.1329.8911.5510.79
ESGSColumbia Sus20190227ETF30.93315.08355.27355.27-40.19-40.19
ESGUiShares Trus20190227ETF7.515.354.925.040.430.32
ESGVVanguard ESG20190227ETF5.8917.903.743.5414.1614.36
ESIElement Solu20190227A10.757.493.033.454.464.05
ESLTElbit System20190227A50.5223.5718.1623.595.41-0.03
ESMLiShares ESG20190227ETF16.858.896.065.922.832.96
ESNTEssent Group20190227A7.993.230.560.642.672.58
ESPEspey Mfg. &20190227A149.2356.4949.2949.297.207.20
ESPOVanEck Vecto20190227ETF16.6211.149.299.291.841.84
ESPREsperion The20190227A29.3114.262.864.0511.4110.21
ESQEsquire Fina20190227A676.55167.90128.13155.4739.7712.43
ESRTEMPIRE STATE20190227A7.7816.923.363.5113.5713.41
ESSEssex Proper20190227A11.065.171.762.143.423.03
ESSAESSA Bancorp20190227A248.94142.02140.54140.531.481.50
ESTAEstablishmen20190227A328.19105.6168.4973.4337.1132.18
ESTCElastic N.V.20190227A28.8810.085.795.724.294.36
ESTEEarthstone E20190227A39.0331.218.4911.7022.7219.51
ESXBCommunity Ba20190227A199.8672.1660.4561.3711.7110.78
ETEnergy Trans20190227A6.715.442.303.063.122.37
ETFCE*Trade Fina20190227A3.062.730.791.531.951.21
ETHEthan Allen20190227A16.939.853.463.966.405.89
ETHOETF Managers20190227ETF33.8511.6012.0912.07-0.49-0.46
ETMEntercom Com20190227A15.819.284.274.564.994.71
ETNEaton Corpor20190227A2.151.580.420.361.161.22
ETONEton Pharmac20190227A251.91198.96157.47156.0941.4942.87
ETREntergy Corp20190227A2.561.710.541.031.160.68
ETRNEquitrans Mi20190227A11.4333.2252.8953.09-19.64-19.80
ETSYEtsy, Inc.20190227A5.954.932.383.222.551.70
ETTXEntasis Ther20190227A700.88228.45160.88160.8867.5767.57
EUDGWisdomTree E20190227ETF20.6711.2812.6612.66-1.37-1.37
EUDVProShares MS20190227ETF21.77132.6466.61132.6466.020.00
EUFNiShares MSCI20190227ETF5.373.072.692.650.380.42
EUMProShares Tr20190227ETF5.415.031.552.033.472.99
EUMViShares Edge20190227ETF13.569.538.608.600.930.93
EURLDirexion Dai20190227ETF10.778.523.048.875.48-0.34
EURNEURONAV NV20190227A14.6316.2815.1815.611.110.68
EURZXtrackers Eu20190227ETF117.6663.6463.6463.640.000.00
EUSAiShares MSCI20190227ETF6.654.774.024.180.750.58
EUSCWisdomTree E20190227ETF15.027.797.497.340.300.45
EVEaton Vance20190227A6.104.581.742.252.852.34
EVAEnviva Partn20190227A36.6617.4010.099.657.317.75
EVBGEverbridge,20190227A20.168.614.544.854.073.76
EVBNEvans Bancor20190227A231.55165.02129.07145.6135.9519.41
EVCEntravision20190227A31.2232.4019.5020.1912.9012.21
EVEREverQuote, I20190227A103.3893.51128.80124.07-35.29-30.56
EVFMEvofem Biosc20190227A283.35193.1177.6288.68115.49104.43
EVGNEVOGENE LTD.20190227A612.42409.62485.60485.60-75.98-75.98
EVHEvolent Heal20190227A19.9813.812.526.5011.297.30
EVIEVI Industri20190227A225.87158.95141.90145.6317.0613.33
EVKEver-Glory I20190227A1301.68831.29732.47732.4798.8298.82
EVLOEvelo Biosci20190227A242.70104.4880.9366.7123.5537.77
EVOKEvoke Pharma20190227A107.5083.2479.5479.533.713.71
EVOLEvolving Sys20190227A230.8390.2584.8484.845.415.41
EVOPEVO Payments20190227A30.8016.632.245.2414.3911.39
EVREvercore Inc20190227A11.226.101.542.024.564.08
EVRGEvergy, Inc.20190227A4.572.440.871.171.571.28
EVRIEveri Holdin20190227A14.0810.006.996.923.003.08
EVTCEVERTEC, INC20190227A8.316.021.781.854.294.20
EVXVanEck Vecto20190227ETF21.449.279.439.25-0.160.02
EWEdwards Life20190227A6.194.232.302.331.931.91
EWAiShares MSCI20190227ETF4.703.791.051.222.752.57
EWBCEast-West Ba20190227A7.462.820.370.672.452.15
EWCiShares MSCI20190227ETF3.592.961.461.801.491.15
EWCOInvesco Exch20190227ETF26.1922.0322.0322.030.000.00
EWDiShares MSCI20190227ETF3.463.051.391.901.691.17
EWGiShares MSCI20190227ETF3.683.571.741.951.831.63
EWGSiShares MSCI20190227ETF53.0252.2952.3252.30-0.04-0.02
EWHiShares MSCI20190227ETF3.863.531.431.922.091.60
EWIiShares MSCI20190227ETF3.792.58-0.050.522.622.00
EWJiShares MSCI20190227ETF1.821.600.260.541.341.06
EWKiShares MSCI20190227ETF22.3222.0021.3821.380.620.62
EWLiShares MSCI20190227ETF2.892.791.681.931.100.86
EWMiShares MSCI20190227ETF3.404.142.742.981.431.22
EWMCInvesco S&P20190227ETF22.1817.9916.4517.301.540.69
EWNiShares MSCI20190227ETF3.693.011.861.471.151.52
EWOiShares MSCI20190227ETF22.3611.2810.9011.340.38-0.07
EWPiShares MSCI20190227ETF3.522.721.281.811.440.90
EWQiShares MSCI20190227ETF3.423.510.720.882.802.63
EWREInvesco S&P20190227ETF21.412.351.841.990.520.36
EWSiShares MSCI20190227ETF4.223.250.870.862.382.38
EWSCInvesco S&P20190227ETF34.3622.8421.4422.831.400.00
EWTiShares MSCI20190227ETF2.992.330.690.811.641.51
EWUiShares MSCI20190227ETF3.052.470.671.061.811.41
EWUSiShares MSCI20190227ETF56.1348.9348.9348.930.000.00
EWVProShares Tr20190227ETF79.6458.6455.3757.043.261.59
EWWiShares MSCI20190227ETF2.381.930.560.681.371.23
EWXSPDR S&P Eme20190227ETF11.296.676.186.460.500.21
EWYiShares MSCI20190227ETF1.561.460.150.421.321.05
EWZiShares MSCI20190227ETF2.274.943.373.661.581.31
EWZSiShares MSCI20190227ETF49.0513.0510.7510.812.302.24
EXASExact Scienc20190227A10.389.144.143.165.015.98
EXCExelon Corpo20190227A2.115.144.014.251.150.92
EXELExelixis Inc20190227A4.844.550.080.834.473.72
EXFOEXFO INC.20190227A103.1214.151.222.4012.9211.75
EXIiShares Glob20190227ETF30.1419.0613.5816.675.472.39
EXKEndeavour Si20190227A38.0933.2312.9315.0420.2918.18
EXLSExlService H20190227A21.5813.344.106.369.246.98
EXPEagle Materi20190227A9.483.480.971.242.502.23
EXPDExpeditors I20190227A3.4410.760.460.6010.3010.17
EXPEExpedia Grou20190227A4.517.695.966.171.731.52
EXPIeXp World Ho20190227A67.8639.575.827.6933.7531.88
EXPOExponent Inc20190227A20.6210.005.756.164.253.84
EXPRExpress, Inc20190227A19.2915.007.548.647.446.34
EXRExtra Space20190227A6.604.101.011.393.082.71
EXTNExterran Cor20190227A27.1224.079.5617.8314.516.24
EXTRExtreme Netw20190227A12.4615.073.574.4511.5010.66
EYENational Vis20190227A31.8222.959.2712.5413.6810.42
EYEGEyegate Phar20190227A231.06174.35128.39130.5245.9743.83
EYENEyenovia, In20190227A146.5382.9826.2232.0656.7750.92
EYESSecond Sight20190227A76.4689.5060.9962.6128.5126.89
EYLDCambria Emer20190227ETF10.609.689.689.680.000.00
EYPTEyePoint Pha20190227A100.6584.1356.8160.2427.3223.89
EZAiShares MSCI20190227ETF6.983.452.292.311.171.15
EZJProShares Ul20190227ETF154.53
EZMWisdomTree U20190227ETF6.695.234.905.050.330.17
EZPWEzcorp Inc20190227A20.8217.399.7111.047.686.35
EZUiShare MSCI20190227ETF2.612.501.211.531.290.97
FFord Motor C20190227A11.348.834.384.764.444.06
FAARFirst Trust20190227ETF34.7919.9719.3919.390.570.57
FABFirst Trust20190227ETF27.5529.4124.4624.464.954.95
FADFirst Trust20190227ETF28.9220.1220.1920.19-0.07-0.07
FAFFirst Americ20190227A7.243.301.151.422.141.87
FALNiShares Fall20190227ETF33.4221.9321.2721.270.660.66
FAMIFarmmi, Inc.20190227A129.6991.8763.6265.3928.2526.48
FANFirst Trust20190227ETF13.005.014.604.600.410.41
FANGDiamondback20190227A7.094.681.912.262.772.41
FARMFarmer Bros20190227A37.1117.684.606.7613.0810.92
FAROFaro Technol20190227A33.6229.469.7110.2619.7519.20
FASDirexion Dai20190227ETF5.123.32-0.110.053.443.28
FASTFastenal Co20190227A2.862.981.001.561.981.41
FATFAT Brands I20190227A259.96148.52148.52148.520.000.00
FATEFate Therape20190227A26.8014.916.634.898.2810.02
FAUSFirst Trust20190227ETF51.84
FAZDirexion Dai20190227ETF10.5911.197.467.023.734.18
FBFacebook, In20190227A1.941.55-0.100.391.651.16
FBCFlagstar Ban20190227A11.624.852.752.162.102.69
FBGXUBS AG FI En20190227ETN98.0963.864.797.8558.7456.62
FBHSFORTUNE BRAN20190227A4.614.981.302.123.692.87
FBIOFortress Bio20190227A73.3145.2721.6518.5923.6226.69
FBIZFirst Busine20190227A144.5790.2250.1650.5840.0639.64
FBKFB Financial20190227A34.4817.4012.7912.924.614.48
FBMFoundation B20190227A27.6914.963.195.7111.789.26
FBMSFirst Bancsh20190227A105.9142.9235.5836.477.346.45
FBNCFirst Bancor20190227A31.6311.025.375.425.655.61
FBNDFidelity Tot20190227ETF3.333.011.931.931.081.08
FBPFirst BanCor20190227A9.227.203.172.954.034.25
FBSSFauquier Ban20190227A229.89221.84221.84221.840.000.00
FBTFirst Trust20190227ETF8.3618.2117.1916.941.011.26
FBZFirst Trust20190227ETF45.7130.1927.9329.152.261.05
FCFranklin Cov20190227A129.3263.6924.4136.6739.2827.02
FCAFirst Trust20190227ETF108.9166.4056.5158.869.897.53
FCALFirst Trust20190227ETF38.1514.3214.3214.320.000.00
FCANFirst Trust20190227ETF17.3215.828.3012.527.523.30
FCAPFirst Capita20190227A331.0056.9653.1053.073.853.89
FCAUFIAT CHRYSLE20190227A6.776.711.942.394.494.33
FCBCFirst Commun20190227A57.1061.5518.1318.0143.4143.54
FCBPFirst Choice20190227A248.1699.5588.3492.2811.217.27
FCCOFirst Commun20190227A189.4863.3336.3832.8026.9530.53
FCCY1st Constitu20190227A290.2573.0145.6545.2527.3627.76
FCEFFirst Trust20190227ETF38.9226.0421.8321.834.214.21
FCELFuelCell Ene20190227A64.2659.1248.0752.9811.066.14
FCFFirst Common20190227A7.966.172.042.674.133.50
FCFSFirstCash, I20190227A25.487.442.063.065.374.38
FCGFirst Trust20190227ETF6.686.132.402.643.743.50
FCNFTI Consulti20190227A16.828.511.402.827.125.69
FCNCAFirst Citize20190227A31.5920.2210.7912.769.437.46
FCOMFidelity MSC20190227ETF7.837.317.483.26-0.174.06
FCORFidelity Cor20190227ETF7.8815.999.929.826.086.17
FCPTFour Corners20190227A11.987.961.854.926.113.04
FCTRFirst Trust20190227ETF28.7019.6519.6519.650.000.00
FCVTFirst Trust20190227ETF13.856.035.525.820.520.22
FCXFreeport-McM20190227A7.666.051.932.904.123.14
FDBCFidelity D &20190227A372.63228.51228.51228.510.000.00
FDDFirst Trust20190227ETF8.739.134.654.694.474.44
FDEFFirst Defian20190227A38.0935.5411.4816.4824.0719.06
FDHYFidelity Hig20190227ETF13.8310.609.9310.460.670.14
FDISFidelity MSC20190227ETF5.094.482.462.782.021.70
FDLFirst Trust20190227ETF3.543.661.872.371.791.30
FDLOFidelity Low20190227ETF9.336.387.357.61-0.98-1.24
FDMFirst Trust20190227ETF9.356.574.474.852.111.72
FDMOFidelity Mom20190227ETF15.2012.08-11.169.6923.242.39
FDNFirst Trust20190227ETF2.642.170.841.451.330.71
FDPFresh Del Mo20190227A24.9113.372.754.3110.629.06
FDRRFidelity Div20190227ETF18.2913.067.017.076.055.98
FDSFactset Rese20190227A14.0412.039.0210.463.011.57
FDTFirst Trust20190227ETF16.8011.8111.8011.750.010.06
FDTSFirst Trust20190227ETF102.5820.4830.6930.69-10.21-10.21
FDUSFidus Invest20190227A18.9130.035.235.0524.8024.97
FDVVFidelity Hig20190227ETF14.718.688.548.960.13-0.29
FDXFedEx Corpor20190227A4.553.140.961.492.171.64
FEFirstEnergy20190227A2.892.110.370.711.741.40
FEIMFrequency El20190227A430.70327.60327.60327.600.000.00
FELEFranklin Ele20190227A21.337.132.122.905.024.24
FEMFirst Trust20190227ETF16.9111.718.6511.513.060.21
FEMBFirst Trust20190227ETF32.8029.2729.2729.270.000.00
FEMSFirst Trust20190227ETF98.7331.8227.8427.843.983.98
FENCFennec Pharm20190227A75.6551.2424.9924.2726.2526.97
FENYFidelity MSC20190227ETF6.044.693.680.581.014.12
FEPFirst Trust20190227ETF6.7610.399.9610.260.420.13
FETFORUM ENERGY20190227A17.2715.833.241.2012.5914.63
FEULCredit Suiss20190227ETN45.0814.6614.7714.71-0.11-0.05
FEUZFirst Trust20190227ETF105.4722.1122.1122.110.000.00
FEXFirst Trust20190227ETF4.084.623.163.591.461.03
FEYEFireEye, Inc20190227A6.065.751.371.164.384.59
FEZSPDR EURO ST20190227ETF2.764.282.532.601.741.68
FFFuture Fuel20190227A22.8218.4211.1511.297.277.13
FFBCFirst Financ20190227A9.766.081.431.374.654.71
FFBWFFBW, Inc. C20190227A382.71217.09159.68159.6857.4157.41
FFEUBarclays ETN20190227ETN45.9233.5735.6430.63-2.072.94
FFGFBL Financia20190227A65.0130.5727.2828.843.281.73
FFHGFormula Foli20190227ETF42.9920.5319.8820.280.650.25
FFHLFuwei Films20190227A417.12333.15332.24333.420.91-0.27
FFICFlushing Fin20190227A27.0722.157.667.4914.4814.66
FFINFirst Financ20190227A12.794.371.602.052.772.32
FFIUUVA Unconstr20190227ETF48.91
FFIVF5 Networks20190227A7.183.550.981.272.592.27
FFNWFirst Financ20190227A94.3482.8761.4279.1421.453.73
FFRFirst Trust20190227ETF33.6737.4418.4722.5218.9714.91
FFSGFormulaFolio20190227ETF39.9922.28-8.18-8.3530.4730.63
FFTGFormulaFolio20190227ETF40.8321.2520.9220.920.340.34
FFTIFormulaFolio20190227ETF21.4210.569.919.910.640.64
FFTYInnovator IB20190227ETF6.897.578.749.31-1.17-1.74
FFWMFirst Founda20190227A17.8825.055.094.6619.9620.39
FGFGL Holdings20190227A14.2712.753.494.189.258.56
FGBIFIRST GUARAN20190227A285.39184.26184.26184.260.000.00
FGDFirst Trust20190227ETF15.716.946.686.890.270.05
FGENFibroGen, In20190227A25.8114.395.817.288.587.10
FGMFirst Trust20190227ETF38.3035.7438.2838.28-2.54-2.54
FHBFirst Hawaii20190227A4.866.751.071.335.695.43
FHKFirst Trust20190227ETF63.0628.6926.7128.631.980.06
FHLCFidelity MSC20190227ETF5.443.555.616.24-2.06-2.69
FHNFirst Horizo20190227A6.489.352.743.036.646.33
FIFRANKS INTER20190227A18.4920.5323.6013.62-3.076.91
FIBKFirst Inters20190227A15.664.992.522.362.472.63
FIBRiShares Edge20190227ETF24.048.105.078.093.030.01
FICOFair Isaac C20190227A17.005.602.883.422.722.17
FIDFirst Trust20190227ETF149.0355.0255.0255.020.000.00
FIDIFidelity Int20190227ETF19.1810.8210.8210.820.000.00
FIDUFidelity MSC20190227ETF5.885.715.915.91-0.20-0.19
FIEEFI Enhanced20190227ETN114.4762.6070.4569.17-7.85-6.57
FIHDUBS AG FI En20190227ETN77.9642.6334.2534.818.246.22
FILLiShares MSCI20190227ETF92.2140.4236.6944.783.73-4.36
FINXGlobal X Fun20190227ETF26.4115.4410.7812.364.663.08
FISFidelity Nat20190227A2.551.260.440.650.820.61
FISIFinancial In20190227A62.9549.49-3.16-3.5352.6553.02
FISVFiserv Inc20190227A2.271.970.240.351.741.63
FITFitbit, Inc.20190227A14.6310.015.885.884.134.12
FITBFifth Third20190227A3.652.961.221.451.751.52
FIVAFidelity Int20190227ETF40.3619.7745.1245.12-25.35-25.35
FIVEFive Below,20190227A10.407.452.763.834.693.62
FIVNFIVE9, INC.20190227A15.6511.994.478.787.523.21
FIWFirst Trust20190227ETF16.1829.0122.7726.066.242.95
FIXComfort Syst20190227A14.396.171.482.004.704.18
FIXDFirst Trust20190227ETF11.746.266.886.53-0.63-0.27
FIXXHomology Med20190227A100.0634.8121.6422.6613.1712.15
FIYYBarclays ETN20190227ETN59.6332.8827.4727.675.425.21
FIZZNational Bev20190227A17.0812.163.576.718.595.45
FJPFirst Trust20190227ETF18.8311.8711.3811.510.490.35
FKOFirst Trust20190227ETF87.37
FKUFirst Trust20190227ETF99.5966.2666.2666.260.000.00
FLFoot Locker,20190227A3.062.191.100.011.092.18
FLAGFLAG-Forensi20190227ETF69.6366.1666.1666.160.000.00
FLATiPath US Tre20190227ETF666.07
FLAXFranklin FTS20190227ETF43.7526.5526.4626.460.090.09
FLBLFranklin Lib20190227ETF28.1911.1911.1911.190.000.00
FLBRFranklin FTS20190227ETF35.0115.8210.5310.525.295.30
FLCAFranklin FTS20190227ETF18.4144.0544.0544.050.000.00
FLCHFranklin FTS20190227ETF46.6721.0311.774.809.2716.23
FLCOFranklin Lib20190227ETF22.4010.06-10.457.7820.512.28
FLDMFluidigm Cor20190227A17.108.851.272.037.586.82
FLDRFidelity Low20190227ETF5.3512.816.086.286.736.53
FLEEFranklin FTS20190227ETF10.09
FLEHFranklin FTS20190227ETF17.2249.3249.3249.320.000.00
FLEXFlex Ltd. Or20190227A9.528.782.242.496.546.29
FLFRFranklin FTS20190227ETF12.8813.0113.0113.010.000.00
FLGBFranklin FTS20190227ETF11.817.007.787.00-0.790.00
FLGECredit Suiss20190227ETN33.9623.7723.5623.440.210.32
FLGRFranklin FTS20190227ETF13.5814.2314.2314.230.000.00
FLGTFulgent Gene20190227A484.32500.42479.80484.7620.6215.66
FLHKFranklin FTS20190227ETF20.1017.0817.0817.080.000.00
FLHYFranklin Lib20190227ETF34.1624.4524.4524.450.000.00
FLIAFranklin Lib20190227ETF38.3228.2928.2928.290.000.00
FLICFirst of Lon20190227A31.1913.698.498.605.205.09
FLINFranklin FTS20190227ETF114.2338.9814.2138.9824.770.00
FLIRFlir Systems20190227A4.702.66-0.38-0.083.042.74
FLIYFranklin FTS20190227ETF13.425.705.705.700.000.00
FLJHFranklin FTS20190227ETF65.2545.0745.0745.070.000.00
FLJPFranklin FTS20190227ETF18.6616.3716.8219.80-0.44-3.42
FLKRFranklin FTS20190227ETF26.8830.1624.2224.225.945.94
FLLFull House R20190227A300.79168.29154.64154.7813.6513.50
FLLAFranklin FTS20190227ETF88.1935.5932.9935.592.600.00
FLLVFranklin Lib20190227ETF27.4320.1520.1520.150.000.00
FLMFirst Trust20190227ETF33.5428.3028.4328.35-0.13-0.04
FLMBFranklin Lib20190227ETF44.2744.2344.2344.230.000.00
FLMIFranklin Lib20190227ETF48.60
FLMNFalcon Miner20190227A90.13114.6033.2931.5081.3183.10
FLMXFranklin FTS20190227ETF27.6912.8212.8212.820.000.00
FLNFirst Trust20190227ETF77.3932.6932.6932.690.000.00
FLNTFluent, Inc.20190227A36.6528.345.9214.2422.4214.11
FLOFlowers Food20190227A5.885.121.792.033.343.10
FLOTiShares Floa20190227ETF1.971.761.761.760.000.00
FLOWSPX FLOW, In20190227A25.758.556.096.402.462.15
FLQDFranklin Lib20190227ETF12.7313.0613.0613.060.000.00
FLQEFranklin Lib20190227ETF46.3543.7543.8743.75-0.120.00
FLQGFranklin Lib20190227ETF50.7249.1049.1049.100.000.00
FLQHFranklin Lib20190227ETF16.7631.0131.0131.010.000.00
FLQLFranklin Lib20190227ETF8.0610.1210.1210.120.000.00
FLQMFranklin Lib20190227ETF26.6329.9329.9329.930.000.00
FLQSFranklin Lib20190227ETF14.2011.6911.1311.130.560.56
FLRFluor Corpor20190227A5.043.670.170.493.513.18
FLRNSPDR Bloombe20190227ETF3.271.961.651.770.310.19
FLRTPacific Glob20190227ETF131.92124.94124.94124.940.000.00
FLRUFranklin FTS20190227ETF91.6422.9916.2716.276.726.72
FLSFlowserve Co20190227A5.375.931.733.234.202.71
FLSAFranklin FTS20190227ETF70.8911.0611.0611.060.000.00
FLSWFranklin FTS20190227ETF73.3236.3736.3736.370.000.00
FLTFleetCor Tec20190227A6.843.291.041.502.241.78
FLTBFidelity Lim20190227ETF13.239.458.688.680.770.77
FLTRVanEck Vecto20190227ETF4.902.492.492.530.00-0.04
FLTWFranklin FTS20190227ETF28.91110.68110.68110.680.000.00
FLWS1-800-FLOWER20190227A16.7910.302.062.378.247.93
FLXNFlexion Ther20190227A34.0126.209.1510.6417.0515.57
FLXSFlexsteel In20190227A117.0854.9237.4338.5917.4916.33
FLZAFranklin FTS20190227ETF31.2134.0534.0534.050.000.00
FMiShares MSCI20190227ETF19.0211.6010.4110.951.190.65
FMAOFarmers & Me20190227A290.17226.35116.87120.02109.48106.33
FMATFidelity MSC20190227ETF6.418.518.519.450.00-0.94
FMBFirst Trust20190227ETF10.385.705.435.510.270.19
FMBHFirst Mid Ba20190227A161.9954.2040.8342.1813.3712.03
FMBIFirst Midwes20190227A8.675.131.701.833.433.30
FMCFMC Corporat20190227A10.224.97-0.61-1.375.586.34
FMCIForum Merger20190227A34.6520.0619.5819.580.480.48
FMFFirst Trust20190227ETF57.2353.2053.2053.200.000.00
FMHIFirst Trust20190227ETF43.567.347.347.340.000.00
FMKFirst Trust20190227ETF31.5723.4023.4023.400.000.00
FMNBFarmers Nati20190227A49.75211.0434.4142.31176.63168.73
FNFabrinet20190227A11.797.792.032.535.765.26
FNBF.N.B. Corp20190227A8.646.440.753.095.653.32
FNCBFNCB Bancorp20190227A149.94102.93110.95109.19-8.02-6.26
FNCLFidelity MSC20190227ETF3.824.35-1.38-0.895.735.24
FNDFloor & Deco20190227A8.734.652.983.221.691.44
FNDASchwab Funda20190227ETF7.995.192.251.042.944.15
FNDBSchwab Funda20190227ETF8.326.137.687.40-1.55-1.27
FNDCSchwab Funda20190227ETF10.977.226.476.650.750.57
FNDESchwab Funda20190227ETF4.393.102.192.440.910.66
FNDFSchwab Funda20190227ETF4.624.173.674.140.500.03
FNDXSchwab Funda20190227ETF4.201.821.591.530.230.29
FNFFidelity Nat20190227A4.022.580.290.862.281.71
FNGDMicroSectors20190227ETN25.1616.3114.2013.702.112.61
FNGOMicroSectors20190227ETN15.6117.5717.5717.570.000.00
FNGUMicroSectors20190227ETN17.4311.566.077.385.504.18
FNHCFedNat Holdi20190227A53.6338.2419.6220.1018.6218.14
FNIFirst Trust20190227ETF20.8728.9728.9228.830.050.14
FNJNFinjan Holdi20190227A120.5897.4066.0569.0431.3528.36
FNKFirst Trust20190227ETF31.0822.4922.6422.64-0.15-0.15
FNKOFunko, Inc.20190227A22.1113.576.016.167.577.41
FNLCFirst Bancor20190227A78.1855.0053.4954.781.520.22
FNVFranco-Nevad20190227A5.172.780.531.132.241.65
FNWBFirst Northw20190227A101.4351.7329.3530.3022.3921.43
FNXFirst Trust20190227ETF8.927.295.635.741.661.54
FNYFirst Trust20190227ETF30.7527.6123.9224.063.693.55
FOCSFocus Financ20190227A42.0617.757.3710.5710.387.18
FOEFerro Corpor20190227A13.996.213.533.792.672.42
FOLDAmicus Thera20190227A9.7312.180.131.0412.0611.14
FONRFonar Corpor20190227A144.1181.0271.3873.359.647.67
FORForestar Gro20190227A72.0225.2512.4312.4012.8212.85
FORDForward Indu20190227A181.00159.89111.21125.9448.6833.94
FORKFuling Globa20190227A184.02138.1359.3778.8578.7759.28
FORMFormFactor I20190227A16.1542.413.8425.0738.5717.34
FORRForrester Re20190227A52.3726.548.458.8218.0817.72
FOSLFossil Group20190227A10.6811.636.749.604.892.04
FOXFox Corporat20190227A2.062.330.581.051.751.28
FOXAFox Corporat20190227A2.032.410.321.392.091.05
FOXFFox Factory20190227A33.8832.208.7311.3323.4720.87
FPAFirst Trust20190227ETF127.6266.9266.9266.920.000.00
FPACFar Point Ac20190227A20.3019.1419.1419.140.000.00
FPAYFlexShopper,20190227A38.6116.6112.8812.883.743.74
FPEFirst Trust20190227ETF5.303.893.533.580.350.29
FPEIFirst Trust20190227ETF21.2012.407.739.934.672.47
FPHFive Point H20190227A39.4417.827.018.5910.819.23
FPIFarmland Par20190227A35.6728.77-1.522.1630.2926.61
FPRXFive Prime T20190227A48.2526.4112.6813.8613.7312.55
FPXFirst Trust20190227ETF4.794.281.611.682.672.60
FPXEFirst Trust20190227ETF16.0831.9631.9631.960.000.00
FPXIFirst Trust20190227ETF53.2415.5923.0423.04-7.45-7.45
FQALFidelity Qua20190227ETF11.887.2610.757.06-3.480.20
FRFirst Indust20190227A5.0312.573.482.669.109.91
FRAKVanEck Vecto20190227ETF50.6832.4932.5235.95-0.03-3.46
FRANFrancesca''s20190227A75.1864.3931.3332.0633.0932.33
FRBAFirst Bank20190227A64.7723.9018.5117.675.396.22
FRBKRepublic Fir20190227A36.4014.0321.0915.32-7.06-1.28
FRCFirst Republ20190227A5.162.430.670.891.751.54
FRDFriedman Ind20190227A175.29102.0576.9080.0125.1522.04
FRELFidelity MSC20190227ETF6.8110.288.437.251.853.03
FRGIFiesta Resta20190227A22.6611.27-0.740.6412.0110.63
FRIFirst Trust20190227ETF6.066.623.914.392.712.23
FRLGLarge Cap Gr20190227ETN51.6020.3819.9220.140.460.23
FRMEFirst Mercha20190227A13.855.951.812.264.143.69
FROFrontline Lt20190227A16.4315.338.9711.216.354.11
FRPHFRP Holdings20190227A192.5288.9461.4962.4927.4526.45
FRPTFreshpet, In20190227A46.1430.100.217.0829.9023.02
FRTFederal Real20190227A7.703.200.500.752.702.44
FRTAForterra, In20190227A66.4638.2056.6231.35-18.426.85
FSBFranklin Fin20190227A24.768.831.131.407.707.43
FSBCFSB Bancorp,20190227A1564.94746.09746.09746.090.000.00
FSBWFS Bancorp,20190227A203.1068.2838.8845.7329.4022.56
FSCTForeScout Te20190227A22.227.392.042.325.355.07
FSFGFirst Saving20190227A171.0062.2659.4359.432.842.84
FSIFlexible Sol20190227A60.9447.7947.5547.550.240.24
FSKFS KKR Capit20190227A16.4014.438.979.265.455.16
FSLRFirst Solar,20190227A7.234.481.451.873.032.61
FSMFORTUNA Silv20190227A26.3622.937.879.6015.0613.43
FSMBFirst Trust20190227ETF10.717.947.437.840.510.10
FSPFranklin Str20190227A22.7827.7517.1718.0010.589.75
FSSFederal Sign20190227A14.136.842.572.894.273.96
FSTAFidelity MSC20190227ETF4.325.311.962.283.353.05
FSTRFoster (Lb)20190227A128.7855.8144.3747.5211.448.29
FSVFirstService20190227A23.1712.801.303.0511.509.75
FSZFirst Trust20190227ETF17.497.972.052.085.915.88
FTAFirst Trust20190227ETF3.472.040.930.351.121.69
FTACFinTech Acqu20190227A125.0063.7663.8763.51-0.110.24
FTAGFirst Trust20190227ETF69.6726.0626.0626.060.000.00
FTAIFortress Tra20190227A19.587.88-0.230.878.127.01
FTCFirst Trust20190227ETF4.342.702.242.640.460.06
FTCHFarfetch Lim20190227A18.4314.8815.4013.15-0.511.74
FTCSFirst Trust20190227ETF2.982.992.042.570.940.42
FTDRfrontdoor, i20190227A65.6334.5516.1014.5718.4519.98
FTECFidelity MSC20190227ETF2.842.021.910.900.121.12
FTEKFuel Tech, I20190227A374.63205.11188.86188.9016.2516.21
FTFTFuture FinTe20190227A413.72255.53217.81218.0237.7237.51
FTGCFirst Trust20190227ETF10.417.837.606.990.230.84
FTHIFirst Trust20190227ETF24.4914.5614.6714.24-0.110.32
FTITechnipFMC p20190227A4.454.231.922.212.312.02
FTKFlotek Indus20190227A32.4127.5719.0519.328.528.25
FTLBFirst Trust20190227ETF16.6280.2385.5283.21-5.29-2.98
FTLSFirst Trust20190227ETF10.237.244.246.353.000.86
FTNTFortinet, In20190227A4.263.040.630.752.412.29
FTRFrontier Com20190227A33.2729.076.8311.2022.2317.87
FTRIFirst Trust20190227ETF118.3755.2653.8655.261.410.00
FTSFortis Inc.20190227A2.982.660.620.872.041.79
FTSDFranklin Lib20190227ETF13.748.868.868.860.000.00
FTSIFTS Internat20190227A42.5917.327.149.8010.187.52
FTSLFirst Trust20190227ETF5.472.703.123.33-0.41-0.62
FTSMFirst Trust20190227ETF1.751.441.331.320.110.11
FTVFortive Corp20190227A3.511.620.520.781.100.85
FTXDFirst Trust20190227ETF43.6262.4060.5360.531.881.88
FTXGFirst Trust20190227ETF51.36110.79110.79110.790.000.00
FTXHFirst Trust20190227ETF70.3545.7345.8445.73-0.110.00
FTXLFirst Trust20190227ETF67.1647.6039.8440.987.766.61
FTXNFirst Trust20190227ETF53.3354.0654.4154.13-0.35-0.07
FTXOFirst Trust20190227ETF5.444.980.700.864.284.12
FTXRFirst Trust20190227ETF11.81
FUDE-TRACS UBS20190227ETN93.05
FUEAB Svensk Ek20190227ETN2829.67
FULH.B. Fuller20190227A11.885.352.482.512.862.83
FULTFulton Finan20190227A6.476.181.451.984.734.20
FUMBFirst Trust20190227ETF15.57
FUNCedar Fair,20190227A22.5911.206.456.734.754.47
FUNCFirst United20190227A127.0860.8059.7759.711.031.09
FUNDSprott Focus20190227A46.0733.2430.4230.422.822.82
FUSBFirst US Ban20190227A164.58123.23122.66122.900.570.33
FUTProShares Ma20190227ETF22.7128.2341.5926.09-13.362.14
FUTYFidelity MSC20190227ETF3.933.68-0.93-1.534.615.21
FUVArcimoto, In20190227A198.58192.12163.98169.8928.1422.23
FVFirst Trust20190227ETF5.733.384.033.08-0.650.30
FVALFidelity Val20190227ETF12.1010.372.733.087.647.29
FVCFirst Trust20190227ETF16.997.937.758.010.18-0.08
FVCBFVCBankcorp,20190227A162.17113.25113.25113.250.000.00
FVDFirst Trust20190227ETF3.294.070.14-0.393.934.47
FVEFive Star Se20190227A221.22245.12155.61155.6189.5189.51
FVLFirst TrustV20190227ETF25.3618.9818.9818.980.000.00
FWDBAdvisorShare20190227ETF143.1367.6467.6467.640.000.00
FWONALiberty Medi20190227A26.5712.316.937.265.385.05
FWONKLiberty Medi20190227A11.866.573.094.843.491.74
FWRDForward Air20190227A16.316.872.121.794.755.08
FXDFirst Trust20190227ETF6.644.424.514.21-0.090.21
FXGFirst Trust20190227ETF4.913.762.332.401.431.35
FXHFirst Trust20190227ETF5.829.505.288.074.221.43
FXIiShares Chin20190227ETF2.283.151.852.191.300.97
FXLFirst Trust20190227ETF3.594.593.333.601.261.01
FXNFirst Trust20190227ETF8.648.884.563.574.325.31
FXOFirst Trust20190227ETF4.623.901.281.212.632.70
FXPProShares Ul20190227ETF4.742.95-0.050.443.002.51
FXRFirst Trust20190227ETF4.804.582.802.871.781.72
FXUFirst Trust20190227ETF4.723.573.202.970.370.60
FXZFirst Trust20190227ETF6.922.993.212.82-0.230.17
FYCFirst Trust20190227ETF12.3010.049.829.800.230.24
FYLDCambria Fore20190227ETF20.9614.327.137.137.197.19
FYTFirst Trust20190227ETF41.2628.6327.7628.080.880.55
FYXFirst Trust20190227ETF9.476.214.324.821.891.39
GGENPACT LIMI20190227A5.552.471.201.241.271.23
GAACambria Glob20190227ETF63.0779.5260.1460.1419.3819.38
GABCGerman Ameri20190227A27.3211.036.937.184.093.85
GAIAGaia, Inc. C20190227A51.1590.19-2.683.9192.8786.28
GAINGladstone In20190227A15.8010.001.771.548.288.51
GALSPDR SSgA Gl20190227ETF33.2917.1318.7418.74-1.61-1.61
GALTGalectin The20190227A50.5735.926.456.3229.4829.60
GAMRETFMG Video20190227ETF45.7732.9123.7028.999.213.92
GARSGarrison Cap20190227A77.5873.0565.5665.567.487.48
GASSStealthGas,20190227A87.89102.9534.6934.6968.2668.26
GATXGATX Corpora20190227A15.826.983.013.263.983.72
GAZiPath Series20190227ETN36.06
GBCIGlacier Banc20190227A12.034.463.343.591.120.87
GBDCGolub Capita20190227A10.296.100.832.925.273.18
GBFiShares Gove20190227ETF14.196.566.666.66-0.10-0.10
GBILGoldman Sach20190227ETF1.521.141.641.64-0.51-0.51
GBLGAMCO Invest20190227A100.6724.3714.7616.099.628.28
GBLIGlobal Indem20190227A181.74118.0082.46102.4135.5515.60
GBRNew Concept20190227A160.2990.1761.0459.3129.1330.86
GBTGlobal Blood20190227A19.3810.836.176.594.664.24
GBXThe Greenbri20190227A19.449.034.385.374.643.66
GCAPGain Capital20190227A24.3315.517.888.027.637.49
GCBCGreene Count20190227A534.96225.15225.15225.150.000.00
GCEClaymore/Rob20190227ETN1536.26
GCIGannett Co.,20190227A9.159.89-1.44-0.7611.3510.67
GCOGenesco Inc.20190227A24.9510.694.185.056.515.65
GCOWPacer Global20190227ETF38.8418.5318.5919.12-0.06-0.60
GCPGCP Applied20190227A22.0625.1911.8817.8213.327.38
GDGeneral Dyna20190227A3.742.970.981.201.981.76
GDDYGoDaddy Inc20190227A4.252.120.310.591.811.53
GDENGolden Enter20190227A50.8034.408.6411.3025.7623.10
GDMAGadsden Dyna20190227ETF16.270.000.000.000.000.00
GDOTGreen Dot Co20190227A10.995.452.212.513.242.95
GDPGoodrich Pet20190227A170.7268.6271.0567.63-2.430.99
GDVDPrincipal Ac20190227ETF36.7614.8019.1114.80-4.310.00
GDXVanEck Vecto20190227ETF4.473.630.731.132.892.49
GDXJVanEck Vecto20190227ETF3.052.650.360.662.291.98
GEGeneral Elec20190227A9.308.314.515.293.803.03
GECGreat Elm Ca20190227A201.9269.5983.4383.43-13.84-13.84
GECCGreat Elm Ca20190227A68.7148.8041.3641.017.447.78
GEFGreif, Inc.20190227A18.1917.271.222.4416.0514.83
GEFBGreif, Inc.20190227A115.1562.8566.5463.26-3.69-0.41
GELGenesis Ener20190227A11.148.752.324.216.434.54
GEMGoldman Sach20190227ETF10.866.826.586.860.24-0.03
GENGenesis Heal20190227A89.2971.8455.1759.3116.6712.53
GENCGencor Indus20190227A315.17196.64197.37198.13-0.72-1.49
GENYPrincipal Mi20190227ETF64.0720.63-46.25-46.2566.8866.88
GEOThe GEO Grou20190227A12.185.852.163.433.682.42
GEOSGeospace Tec20190227A110.5037.4321.5625.2515.8712.19
GERNGeron Corp20190227A63.9665.2730.6240.1634.6525.11
GESGuess?, Inc.20190227A10.535.111.802.263.322.86
GEVOGevo, Inc.20190227A55.7758.7615.9328.2842.8330.48
GFEDGuaranty Fed20190227A641.80274.54274.54274.540.000.00
GFFGriffon Corp20190227A25.4313.242.596.1510.657.09
GFNGeneral Fina20190227A73.1438.0319.1419.8418.8818.19
GGGGraco Inc20190227A6.362.870.961.001.911.87
GHGuardant Hea20190227A40.3725.4411.1715.5414.279.90
GHLGreenhill &20190227A17.178.997.212.761.786.23
GHMGraham Corpo20190227A311.41168.72164.50166.394.222.32
GHYBGoldman Sach20190227ETF14.9114.8414.8414.840.000.00
GHYGiShares US &20190227ETF17.2115.5614.9314.890.630.66
GIBCGI Inc.20190227A5.874.283.052.521.231.76
GIFIGulf Island20190227A82.4741.1625.9916.9315.1724.23
GIGBGoldman Sach20190227ETF11.408.258.658.67-0.40-0.41
GIGMGigaMedia Lt20190227A368.35311.20311.15311.150.050.05
GIISPDR S&P Glo20190227ETF15.248.255.105.113.163.15
GIIIG-Iii Appare20190227A16.3218.293.484.0014.8114.29
GILGildan Activ20190227A4.022.88-0.120.973.001.91
GILDGilead Scien20190227A1.761.720.200.631.521.09
GILTGilat Satell20190227A58.5651.5236.0044.1715.527.34
GISGeneral Mill20190227A2.372.050.380.661.671.39
GKOSGlaukos Corp20190227A22.889.588.078.261.501.32
GLADGladstone Ca20190227A23.5126.0012.5022.2313.493.77
GLBSGlobus Marit20190227A273.63133.80129.79132.954.020.85
GLBYWisdomTree Y20190227ETF52.8250.8150.8150.810.000.00
GLBZGlen Burnie20190227A613.54359.09359.09359.090.000.00
GLDDGreat Lakes20190227A25.3598.8798.2194.120.694.76
GLDICredit Suiss20190227ETF76.1286.8670.6274.8616.2412.00
GLGTD Holdings,20190227A348.43285.31198.37252.9686.9432.35
GLIBAGCI Liberty,20190227A14.134.922.222.332.712.60
GLMDGalmed Pharm20190227A73.7742.6910.9617.5731.7325.14
GLNGGolar LNG Lt20190227A15.148.773.884.364.894.41
GLOBGLOBANT S.A.20190227A20.608.892.215.156.683.74
GLOGGASLOG LTD20190227A14.589.37-3.68-1.2013.0510.57
GLOPGASLOG PARTN20190227A22.056.794.522.932.273.86
GLPGlobal Partn20190227A38.5751.4541.6942.569.768.89
GLPIGaming and L20190227A4.487.042.051.934.995.12
GLREGreenlight C20190227A35.2994.2253.1253.6941.1040.53
GLTGlatfelter20190227A20.2210.924.284.866.666.08
GLUUGlu Mobile I20190227A11.7210.213.353.446.866.76
GLWCorning Inco20190227A3.012.241.381.710.860.53
GLYCGlycoMimetic20190227A35.7422.565.247.4917.3215.07
GMGeneral Moto20190227A2.532.070.580.741.491.32
GMDAGamida Cell20190227A169.84108.3735.4735.4772.9072.90
GMEGameStop Cor20190227A8.858.565.134.543.434.01
GMEDGLOBUS MEDIC20190227A7.814.933.023.231.911.71
GMFSPDR S&P Eme20190227ETF28.2219.6520.2919.33-0.640.32
GMLPGolar LNG Pa20190227A27.4721.843.415.4818.4216.36
GMOGeneral Moly20190227A80.7758.3357.3258.721.01-0.39
GMOMCambria Glob20190227ETF28.0134.8434.5834.900.26-0.06
GMREGlobal Medic20190227A34.6019.4913.8913.875.605.62
GMSGMS Inc.20190227A14.256.241.802.484.443.76
GNCGNC Holdings20190227A30.4825.3312.4212.7112.9012.61
GNCAGenocea Bios20190227A164.44163.47114.40117.8149.0745.66
GNEGENIE ENERGY20190227A33.2923.739.3811.5714.3512.15
GNKGENCO SHIPPI20190227A28.3615.368.247.867.127.50
GNLGlobal Net L20190227A8.516.701.722.044.984.67
GNMAiShares GNMA20190227ETF14.199.179.179.170.000.00
GNMKGenMark Diag20190227A20.5816.871.725.1615.1611.72
GNPXGenprex, Inc20190227A517.90478.27461.43461.4316.8416.84
GNRSPDR S&P Glo20190227ETF12.747.236.246.730.990.50
GNRCGENERAC HOLD20190227A10.905.162.372.422.792.75
GNTXGentex Corp20190227A5.4112.082.092.169.999.93
GNTYGuaranty Ban20190227A127.4266.3858.2059.898.186.48
GNUSGenius Brand20190227A277.83118.8442.8133.9776.0484.87
GNWGenworth Fin20190227A25.5219.9611.2512.408.727.53
GOATVanEck Vecto20190227ETF42.8031.0530.4330.430.620.62
GOAUUS Global GO20190227ETF79.5562.1165.0862.22-2.97-0.11
GOEXGlobal X Gol20190227ETF120.47112.5161.6061.6050.9150.91
GOGLGolden Ocean20190227A26.8521.0213.5912.567.438.46
GOGOGogo Inc.20190227A23.1721.115.515.9715.6115.13
GOLDBarrick Gold20190227A8.046.131.952.684.183.45
GOLFAcushnet Hol20190227A18.637.534.194.523.343.01
GOODGladstone Co20190227A19.3517.084.897.0612.1810.02
GOOGAlphabet Inc20190227A5.423.722.382.561.341.16
GOOGLAlphabet Inc20190227A5.133.100.531.082.572.03
GOOSCanada Goose20190227A5.122.800.631.072.171.73
GOROGold Resourc20190227A35.9133.7720.5517.7613.2216.04
GOSSGossamer Bio20190227A98.1754.8423.5230.2331.3224.61
GOVTiShares U.S.20190227ETF4.032.792.572.650.220.14
GPAQGordon Point20190227A41.74
GPCGenuine Part20190227A4.241.971.191.690.780.27
GPIGroup 1 Auto20190227A25.1712.850.461.7212.3911.13
GPKGraphic Pack20190227A8.676.362.712.893.653.46
GPLGreat Panthe20190227A64.1679.7541.3637.1638.4142.59
GPMTGranite Poin20190227A5.804.765.284.23-0.520.53
GPNGlobal Payme20190227A5.442.411.301.211.111.20
GPORGulfport Ene20190227A13.2813.703.844.679.869.03
GPREGreen Plains20190227A17.3233.202.702.8230.5130.38
GPRKGEOPARK LIMI20190227A22.0213.387.126.346.267.03
GPROGoPro, Inc.20190227A16.2716.095.747.1010.379.00
GPSThe Gap, Inc20190227A4.184.361.601.992.762.38
GPXGP Strategie20190227A104.3369.0062.5664.626.444.38
GQREFlexShares G20190227ETF12.184.832.514.642.320.18
GRAW.R. Grace &20190227A13.086.362.722.893.643.46
GRAFGraf Industr20190227A53.9240.7740.7740.770.000.00
GRBKGreen Brick20190227A68.2821.8914.6914.307.207.59
GRCThe Gorman-R20190227A65.0630.4816.1317.7514.3512.73
GREKGlobal X MSC20190227ETF15.0912.746.216.986.535.76
GRESIQ ARB Globa20190227ETF16.3410.059.9910.010.060.03
GRIDFirst Trust20190227ETF20.6719.5716.8119.532.760.04
GRIFGriffin Indu20190227A363.95149.45131.41131.9918.0417.46
GRINGrindrod Shi20190227A361.73247.38163.28163.2884.1084.10
GRMNGarmin Ltd20190227A3.643.651.441.562.212.10
GRNBVanEck Vecto20190227ETF28.445.315.315.310.000.00
GRNQGreenpro Cap20190227A1880.90
GROWUS Global In20190227A182.48114.6393.1193.1221.5221.51
GRPNGroupon, Inc20190227A30.2927.048.908.6918.1518.33
GRTSGritstone On20190227A199.97102.5488.4891.5814.0710.97
GRUAB Svensk Ek20190227ETN120.3933.5833.5833.580.000.00
GRUBGRUBHUB INC.20190227A9.876.033.834.072.211.96
GSGoldman Sach20190227A3.672.741.371.541.371.20
GSATGlobalstar,20190227A41.7232.3126.6024.905.777.42
GSBGlobalSCAPE,20190227A54.0919.5610.6610.678.908.89
GSBCGreat Southe20190227A80.7825.7117.7418.087.977.63
GSCGS Connect S20190227ETN316.84
GSEUGoldman Sach20190227ETF36.7119.6819.6819.680.000.00
GSEWGoldman Sach20190227ETF32.457.7410.068.45-2.32-0.71
GSHDGoosehead In20190227A80.0121.269.3813.2512.028.14
GSIEGoldman Sach20190227ETF10.337.287.867.45-0.58-0.17
GSITGSI Technolo20190227A89.26195.81101.75111.7194.0684.09
GSJYGoldman Sach20190227ETF31.0728.0329.5729.55-1.53-1.52
GSKYGreenSky, In20190227A14.7811.974.846.767.135.20
GSLGlobal Ship20190227A467.44484.25472.96472.9611.2911.29
GSLCGoldman Sach20190227ETF3.763.122.512.740.610.38
GSMFerroglobe P20190227A35.0836.8115.5616.9921.3019.91
GSPBarclays Ban20190227ETN12.5411.2911.3911.29-0.100.00
GSSGolden Star20190227A45.1332.1130.3626.561.765.55
GSSCGS ActiveBet20190227ETF21.6219.5717.6218.721.950.85
GSUMGridsum Hold20190227A84.9976.174.6318.1571.5458.02
GSVGold Standar20190227A100.7193.7075.1283.0218.5910.68
GSYInvesco Ultr20190227ETF2.001.341.341.340.000.00
GTGoodyear Tir20190227A5.276.021.121.974.894.05
GTEGran Tierra20190227A43.3142.8536.6537.836.195.00
GTESGates Indust20190227A21.2310.476.297.774.182.70
GTHXG1 Therapeut20190227A53.2528.1513.3515.8914.7912.25
GTIMGood Times R20190227A199.76112.01124.15106.29-12.145.72
GTIPGoldman Sach20190227ETF7.047.997.997.990.000.00
GTLSChart Indust20190227A21.929.064.915.964.153.10
GTNGray Televis20190227A8.216.85-0.73-0.297.587.14
GTNAGray Televis20190227A314.40140.35140.35140.350.000.00
GTOInvesco Tota20190227ETF16.7817.3216.7416.740.580.58
GTSTriple-S Man20190227A40.7417.608.928.808.688.80
GTTGTT Communic20190227A24.7112.044.182.417.869.63
GTXGarrett Moti20190227A19.669.882.244.347.645.54
GTYGetty Realty20190227A48.2223.8112.0615.3711.758.44
GTYHGTY Technolo20190227A147.6653.4437.1537.7816.2915.66
GUDBSage ESG Int20190227ETF40.0542.9542.9542.950.000.00
GULFWisdomTree20190227ETF42.5640.2351.1251.12-10.89-10.89
GUNRFlexShares G20190227ETF4.028.128.207.44-0.090.69
GUREGulf Resourc20190227A281.80179.52161.13161.1318.4018.40
GURUGlobal X Gur20190227ETF24.9222.1713.9920.638.171.54
GUSHDirexion Dai20190227ETF11.529.175.675.043.504.13
GVGoldfield Co20190227A95.94419.38143.94185.46275.44233.92
GVAGranite Cons20190227A16.5012.474.234.838.247.64
GVALCambria Glob20190227ETF27.1713.5810.9411.022.642.56
GVIiShares Inte20190227ETF3.283.203.183.170.020.03
GVIPGoldman Sach20190227ETF35.7828.1426.0130.212.13-2.06
GVPGSE Systems,20190227A197.89157.9864.2975.5793.6982.42
GWBGreat Wester20190227A9.484.08-1.020.025.104.07
GWGHGWG Holdings20190227A406.16267.81267.81267.810.000.00
GWREGUIDEWIRE SO20190227A8.262.611.011.351.611.26
GWRSGlobal Water20190227A145.8786.9987.1686.75-0.160.24
GWWW.W. Grainge20190227A9.723.390.951.752.441.64
GWXSPDR S&P Int20190227ETF8.0117.774.054.1013.7113.67
GXCSPDR S&P Chi20190227ETF7.4729.5827.9428.711.650.89
GXFGlobal X FTS20190227ETF76.1133.8133.8133.810.000.00
GXGGlobal X MSC20190227ETF50.3256.3953.8053.862.592.53
GYLDArrow Dow Jo20190227ETF148.92319.37282.91288.9936.4530.38
GYROGyrodyne, LL20190227A193.9693.8970.8693.8923.040.00
HHyatt Hotels20190227A6.192.610.380.672.231.94
HAHawaiian Hol20190227A9.007.87-0.772.768.645.11
HACKETFMG Prime20190227ETF7.673.813.333.220.480.59
HAEHaemonetics20190227A14.996.663.483.323.173.34
HAFCHanmi Financ20190227A14.9733.07-10.60-9.9243.6742.99
HAINHain Celesti20190227A8.867.452.042.835.434.63
HALHalliburton20190227A3.243.681.881.781.801.90
HALLHallmark Fin20190227A180.7430.3120.6722.779.647.55
HALOHalozyme The20190227A12.4913.632.222.5911.4111.04
HAPVanEck Vecto20190227ETF27.4722.5124.0624.06-1.56-1.56
HARPHarpoon Ther20190227A164.1267.1245.3752.4921.7414.63
HASHasbro, Inc.20190227A4.752.881.751.571.131.31
HASIHANNON ARMST20190227A8.734.761.591.773.172.99
HAUZXtrackers In20190227ETF189.59
HAWXiShares Curr20190227ETF14.0011.7011.6410.860.060.84
HAYNHaynes Inter20190227A58.4318.715.466.3313.2512.38
HBANHuntington B20190227A6.996.221.091.275.134.95
HBBHamilton Bea20190227A97.0655.17-5.36-1.6060.5356.77
HBCPHome Bancorp20190227A117.2694.1932.4933.0161.7161.18
HBIHanesbrands,20190227A5.474.831.612.113.252.71
HBIOHarvard Bios20190227A65.1250.3141.3935.488.9214.83
HBMHudbay Miner20190227A14.4913.763.684.5410.079.22
HBMDHoward Banco20190227A138.0439.4536.0136.483.442.97
HBNCHorizon Banc20190227A26.4910.250.622.039.638.22
HBPHuttig Build20190227A174.12140.4853.0746.2287.4094.26
HCAHCA Healthca20190227A5.172.711.141.421.571.29
HCAPHarvest Capi20190227A75.5654.7144.6044.6010.1110.11
HCCWarrior Met20190227A11.599.986.006.363.983.62
HCCHHL Acquisiti20190227A104.10
HCCIHeritage-Cry20190227A40.9431.654.685.3126.9626.34
HCFTHunt Compani20190227A37.5948.3320.2620.2628.0728.07
HCHCHC2 Holdings20190227A44.3320.7510.6210.9310.129.82
HCIHCI Group, I20190227A76.6525.3712.9215.0912.4510.28
HCKTHackett Grou20190227A24.8513.725.195.888.537.84
HCSGHealthcare S20190227A11.195.271.521.873.753.40
HDHome Depot,20190227A1.931.300.210.561.090.74
HDAWXtrackers MS20190227ETF14.3610.1710.3610.36-0.19-0.19
HDEFXtrackers MS20190227ETF20.412.572.482.480.090.09
HDGProShares He20190227ETF44.277.587.587.580.000.00
HDGEAdvisorShare20190227ETF21.8421.7113.8519.677.862.07
HDMVFirst Trust20190227ETF41.5626.0323.5523.552.482.48
HDSHD Supply Ho20190227A7.362.210.390.651.821.56
HDSNHudson Techn20190227A162.33100.4644.5468.1755.9232.29
HDViShares Core20190227ETF1.231.760.100.311.661.45
HEHawaiian Ele20190227A6.754.211.212.333.011.89
HEARTurtle Beach20190227A26.8017.768.7310.149.047.63
HEBTHebron Techn20190227A1446.001418.151418.151418.150.000.00
HECOStrategy Sha20190227ETF36.0311.7417.6311.12-5.890.62
HEDJWisdomTree E20190227ETF1.631.621.431.410.200.22
HEEMiShares Curr20190227ETF16.8015.3115.0515.570.26-0.26
HEESH&E Equipmen20190227A20.2030.346.046.8624.3023.47
HEFAiShares Curr20190227ETF3.531.891.471.540.420.36
HEIHEICO Corpor20190227A22.289.794.995.984.773.79
HEIAHEICO CORP C20190227A34.0817.6412.1812.075.465.58
HELEHelen Of Tro20190227A16.3611.673.364.748.316.93
HEPHolly Energy20190227A17.717.005.135.411.871.59
HESHess Corpora20190227A3.332.640.871.251.771.39
HESMHess Midstre20190227A28.3511.283.005.928.285.36
HEWCiShares Curr20190227ETF38.6418.1021.0618.10-2.960.00
HEWGiShares Curr20190227ETF4.145.575.465.520.110.05
HEWIiShares Curr20190227ETF22.9912.3012.3012.300.000.00
HEWJiShares Curr20190227ETF3.263.060.452.152.610.92
HEWLiShares Curr20190227ETF9.218.0112.7912.79-4.78-4.78
HEWPiShares Curr20190227ETF45.0015.0515.0515.050.000.00
HEWUiShares Curr20190227ETF23.114.404.404.400.000.00
HEWWiShares Curr20190227ETF106.68
HEWYiShares Curr20190227ETF116.1237.1337.1337.130.000.00
HEXOHEXO Corp.20190227A21.0124.8519.4817.935.376.92
HEZUiShares Curr20190227ETF3.493.192.172.281.020.92
HFBLHome Federal20190227A401.55165.02162.27165.022.750.00
HFCHOLLYFRONTIE20190227A5.0410.1310.4610.68-0.33-0.54
HFFGHF Foods Gro20190227A315.08274.49269.13269.135.365.36
HFWAHeritage Fin20190227A20.436.643.053.283.593.36
HFXIIQ 50 Percen20190227ETF30.607.877.307.330.570.54
HFXJIQ 50 Percen20190227ETF34.9944.6835.3837.679.307.01
HGSHChina HGS Re20190227A750.11281.05281.05281.050.000.00
HGVHilton Grand20190227A10.8952.5046.3950.096.262.42
HHCThe Howard H20190227A14.937.352.813.614.543.74
HHSHarte-Hanks,20190227A288.63137.824.394.38133.43133.44
HIHillenbrand,20190227A12.284.871.412.023.462.85
HIBBHibbett Spor20190227A19.2013.636.087.307.556.33
HIFSHingham Inst20190227A151.49103.46103.46103.460.000.00
HIGThe Hartford20190227A2.462.31-0.060.362.371.95
HIHOHighway Hold20190227A294.31348.19344.47344.473.733.73
HIIHuntington I20190227A10.624.141.671.812.472.33
HILHill Interna20190227A104.6155.0730.2541.5724.8113.50
HIPSGraniteShare20190227ETF25.9640.2240.2240.220.000.00
HIWHighwoods Pr20190227A6.935.200.961.344.243.86
HJLIHancock Jaff20190227A300.96299.0761.9656.42237.11242.65
HJPXiShares Curr20190227ETF35.3735.9935.9935.990.000.00
HLHecla Mining20190227A41.2132.8610.5913.5222.2619.32
HLFHerbalife Nu20190227A5.102.911.461.471.451.44
HLIHoulihan Lok20190227A22.5413.246.099.327.153.94
HLITHarmonic Inc20190227A26.5311.602.272.419.339.20
HLNEHamilton Lan20190227A36.2414.8510.5210.674.344.18
HLTHilton World20190227A2.991.650.600.621.041.03
HLXHelix Energy20190227A13.8438.0635.7236.672.341.39
HMGHMG / Courtl20190227A816.25254.20212.93249.2341.274.97
HMHCHoughton Mif20190227A22.2015.054.645.7910.429.26
HMLPHOEGH LNG PA20190227A58.6461.0445.7546.6515.2914.39
HMNHorace Mann20190227A19.656.653.183.843.472.82
HMNFHMN Financia20190227A297.01100.81100.81100.810.000.00
HMOPHartford Mun20190227ETF24.487.517.517.510.000.00
HMSTHomeStreet,20190227A45.9339.93-2.03-0.0541.9639.98
HMSYHMS Holdings20190227A11.9416.756.917.1010.019.68
HMTVHemisphere M20190227A224.8350.5630.7932.9419.7717.62
HNDLStrategy Sha20190227ETF39.0738.6929.0634.789.633.91
HNGRHanger Inc.20190227A29.7210.983.534.587.466.40
HNIHNI Corporat20190227A10.215.322.472.612.842.70
HNNAHennessy Adv20190227A109.3641.4632.5532.578.918.89
HNRGHallador Ene20190227A161.2565.8142.2940.5123.5125.30
HOFTHooker Furni20190227A90.5530.7721.8423.168.937.61
HOGHarley-David20190227A4.532.861.481.281.381.57
HOLDAdvisorShare20190227ETF5.323.243.243.240.000.00
HOLIHollsys Auto20190227A18.0222.8011.8311.2110.9711.59
HOLXHologic Inc20190227A3.796.902.323.134.583.77
HOMBHome BancSha20190227A7.0016.591.193.2915.4113.32
HOMEAt Home Grou20190227A17.0313.155.486.497.686.67
HONHoneywell In20190227A1.881.210.410.180.801.03
HONEHarborOne Ba20190227A74.3135.4423.7430.2211.705.22
HOPEHope Bancorp20190227A7.727.960.941.677.026.31
HOTHHoth Therape20190227A315.87515.48355.49379.60159.99135.88
HOVHovnanian En20190227A57.1430.9910.3520.0020.6410.99
HPHelmerich &20190227A6.043.260.330.732.932.53
HPEHewlett Pack20190227A6.244.711.561.773.122.91
HPPHudson Pacif20190227A6.187.191.221.655.975.55
HPQHP Inc.20190227A4.313.120.981.452.141.66
HPRHighPoint Re20190227A46.4722.0811.2612.1710.819.92
HQYHealthEquity20190227A13.367.133.674.393.462.75
HRHealthcare R20190227A6.4611.69-0.700.7912.4010.91
HRBH&R Block, I20190227A4.443.461.792.101.671.36
HRCHILL-ROM HOL20190227A12.294.471.672.292.802.18
HRIHerc Holding20190227A30.0911.715.835.695.886.03
HRLHormel Foods20190227A2.753.90-0.350.054.253.85
HROWHarrow Healt20190227A51.5231.8920.1518.6711.7413.22
HRTGHERITAGE INS20190227A26.5615.894.977.6010.928.29
HRTXHeron Therap20190227A16.1515.716.646.629.069.09
HRZNHorizon Tech20190227A22.0517.348.7611.688.585.66
HSCHarsco Corpo20190227A12.515.423.843.381.592.04
HSCZiShares Curr20190227ETF12.096.776.776.770.000.00
HSDTHelius Medic20190227A84.5657.8940.2841.2017.6116.70
HSICHenry Schein20190227A4.043.141.231.501.911.64
HSIIHeidrick & S20190227A20.2027.845.025.9822.8221.86
HSKAHeska Corp20190227A44.3823.9912.4813.9711.5110.02
HSONHudson Globa20190227A422.26148.56-59.12-59.58207.68208.14
HSPXGlobal X S&P20190227ETF50.5630.2527.6827.442.572.81
HSTHost Hotels20190227A5.184.652.702.781.951.88
HSTMHealthStream20190227A45.4415.245.827.789.427.45
HSYThe Hershey20190227A3.871.610.570.771.040.85
HTHersha Hospi20190227A14.247.803.544.394.273.42
HTAHEALTHCARE T20190227A3.856.370.010.366.376.02
HTABHartford Sch20190227ETF197.14
HTBIHomeTrust Ba20190227A37.8714.278.258.486.025.79
HTBKHeritage Com20190227A14.8514.54-5.70-9.7920.2824.37
HTBXHeat Biologi20190227A80.1966.2156.6259.229.597.03
HTGCHercules Cap20190227A7.766.413.393.593.002.80
HTGMHTG Molecula20190227A64.7245.2017.6722.0027.5423.21
HTHHILLTOP HOLD20190227A11.3410.049.608.770.431.27
HTLDHeartland Ex20190227A13.565.27-0.492.005.773.27
HTLFHeartland Fi20190227A27.2910.971.122.159.858.82
HTRBHartford Tot20190227ETF30.0327.05-19.04-19.0446.1046.10
HTUSHull Tactica20190227ETF28.286.236.236.230.000.00
HTZHertz Global20190227A9.027.091.452.355.644.75
HUBBHubbell Inco20190227A14.675.152.102.443.052.72
HUBGHUB Group In20190227A21.0010.703.828.506.882.14
HUBSHUBSPOT, INC20190227A14.326.442.052.824.393.62
HUDHudson Ltd.20190227A22.429.364.725.594.643.78
HUMHumana Inc.20190227A7.073.651.281.752.371.90
HUNHuntsman Cor20190227A4.623.342.332.751.010.59
HURCHurco Cos In20190227A80.1155.6350.3051.975.343.67
HURNHuron Consul20190227A82.6033.2519.2024.5714.048.68
HUSAHouston Amer20190227A168.68147.06120.52120.5226.5426.55
HUSEStrategy Sha20190227ETF28.3525.6722.4024.463.271.22
HUSVFirst Trust20190227ETF8.824.964.754.810.210.15
HVBCHV Bancorp,20190227A219.09163.89163.89163.890.000.00
HVTHaverty Furn20190227A27.7611.092.555.228.545.87
HVTAHaverty Furn20190227A128.89
HWBKHawthorn Ban20190227A334.61119.56119.56119.560.000.00
HWCHancock Whit20190227A13.238.145.975.592.172.55
HWCCHouston Wire20190227A283.12169.18159.91164.939.274.25
HWKNHawkins Inc20190227A98.4140.8623.6026.3717.2614.50
HXLHexcel Corpo20190227A11.764.371.942.422.431.95
HYHYSTER-YALE20190227A99.4659.9138.7042.9021.2117.01
HYACHaymaker Acq20190227A25.4515.0714.7215.330.34-0.26
HYDVanEck Vecto20190227ETF2.142.342.312.290.030.05
HYDBiShares Edge20190227ETF13.838.207.238.040.970.16
HYDWXtrackers Lo20190227ETF11.886.186.186.180.000.00
HYEMVanEck Vecto20190227ETF29.9718.3611.3413.267.035.11
HYGiShares iBox20190227ETF1.171.321.131.150.190.17
HYGHiShares Inte20190227ETF4.512.842.442.870.40-0.03
HYGVFlexShares H20190227ETF10.937.217.197.210.010.00
HYHGProShares Hi20190227ETF32.9418.8417.0817.081.761.76
HYIHXtrackers Hi20190227ETF146.81132.3972.8772.8759.5259.52
HYLBXtrackers US20190227ETF2.1614.4114.5914.720.110.03
HYLDHigh Yield E20190227ETF14.677.314.044.003.273.31
HYLSFirst Trust20190227ETF5.794.633.733.740.900.89
HYLVIQ S&P High20190227ETF17.8316.9516.9516.950.000.00
HYMBSPDR Nuveen20190227ETF7.7813.2410.8610.932.382.32
HYNDWisdomTree T20190227ETF75.9036.6536.0536.150.600.51
HYREHyreCar Inc.20190227A99.6475.7459.9467.1315.808.61
HYSPIMCO 0-5 Ye20190227ETF2.051.611.301.270.310.34
HYUPXtrackers Hi20190227ETF14.01
HYXEiShares iBox20190227ETF12.2241.0040.4340.430.570.57
HYXUiShares Glob20190227ETF18.3912.3411.9411.840.400.49
HYZDWisdomTree T20190227ETF18.7914.349.989.974.354.37
HZNHorizon Glob20190227A85.2246.2324.3924.5421.8421.73
HZNPHorizon Ther20190227A15.6211.35-0.104.3611.446.99
HZOMarineMax, I20190227A14.957.303.213.404.093.90
IINTELSAT S.20190227A9.486.283.632.872.643.41
IACIAC/InterAct20190227A12.706.722.672.804.053.92
IAGIAMGold Corp20190227A29.2125.409.039.4716.3515.90
IAGGiShares Core20190227ETF2.871.681.371.320.310.35
IAIiShares U.S.20190227ETF6.308.767.347.631.421.14
IAKiShares U.S.20190227ETF7.586.984.484.822.502.16
IARTIntegra Life20190227A11.1812.252.904.399.357.86
IATiShares U.S.20190227ETF3.6414.251.311.8512.9812.41
IAUFiShares Gold20190227ETF7.6419.7919.7919.790.000.00
IBBiShares Nasd20190227ETF3.393.332.422.000.911.33
IBCEiShares iBon20190227ETF39.6726.5926.5926.590.000.00
IBCPIndependent20190227A15.608.242.502.915.745.32
IBDInspire Corp20190227ETF57.9238.1440.8939.74-2.74-1.60
IBDDiShares iBon20190227ETF18.1912.7112.8212.82-0.11-0.11
IBDLiShares iBon20190227ETF4.122.351.701.710.650.64
IBDMiShares iBon20190227ETF4.252.512.472.470.050.05
IBDNiShares iBon20190227ETF5.702.662.502.490.170.17
IBDOiShares iBon20190227ETF9.254.193.883.930.310.27
IBDPiShares iBon20190227ETF9.325.014.574.400.450.61
IBDQiShares iBon20190227ETF7.894.544.013.950.530.59
IBDRiShares iBon20190227ETF11.544.66-0.362.495.022.17
IBDSiShares iBon20190227ETF17.305.785.795.79-0.01-0.01
IBDTiShares iBon20190227ETF17.559.639.639.630.000.00
IBIOiBio, Inc.20190227A228.47229.32172.92176.2856.4053.04
IBKCIBERIABANK C20190227A10.944.710.620.444.094.27
IBKRInteractive20190227A15.898.61-1.38-0.479.999.09
IBMInternationa20190227A1.551.360.190.491.170.86
IBMIiShares iBon20190227ETF7.865.215.215.210.000.00
IBMJiShares iBon20190227ETF12.6410.5310.0810.240.450.29
IBMKiShares iBon20190227ETF9.176.336.336.330.000.00
IBMLiShares iBon20190227ETF17.8710.439.469.460.960.96
IBMMiShares iBon20190227ETF9.768.268.678.26-0.410.00
IBMNiShares iBon20190227ETF14.4714.0514.0514.050.000.00
IBNDSPDR Bloombe20190227ETF42.5415.4915.7315.49-0.240.00
IBOCInternationa20190227A28.086.151.811.594.344.56
IBPINSTALLED BU20190227A35.3715.067.618.157.456.91
IBTXIndependent20190227A22.226.173.701.872.464.29
IBUYAmplify Onli20190227ETF13.158.533.273.535.265.00
ICADIcad Inc20190227A76.2247.7029.1233.5718.5814.12
ICBKCounty Banco20190227A201.68130.06113.85107.6216.2122.44
ICCCImmucell Cor20190227A564.37319.48319.48319.480.000.00
ICCHICC Holdings20190227A321.66206.90175.55180.5431.3526.36
ICDIndependence20190227A44.5328.7314.4516.7014.2812.03
ICEIntercontine20190227A1.831.660.600.771.060.90
ICFiShares Cohe20190227ETF3.774.690.353.124.341.57
ICFIICF Internat20190227A63.5937.6223.3225.6614.3111.97
ICHRIchor Holdin20190227A16.0114.323.663.8910.6610.43
ICLIsrael Chemi20190227A18.3314.107.537.096.577.01
ICLNiShares Glob20190227ETF11.276.183.835.162.351.02
ICLRIcon Plc20190227A14.596.072.702.603.383.48
ICOLiShares MSCI20190227ETF55.99259.58-5.6442.26265.21217.32
ICONIconix Brand20190227A116.05137.6093.97101.2243.6436.39
ICOWPacer Develo20190227ETF37.5172.9174.5273.73-1.61-0.83
ICPTIntercept Ph20190227A20.4312.557.718.554.844.00
ICSHiShares Liqu20190227ETF2.001.351.251.250.100.10
ICUIICU Medical20190227A23.5910.984.537.246.463.74
ICVTiShares Conv20190227ETF13.8410.098.409.161.690.93
IDAIDACORP, Inc20190227A10.413.510.360.553.212.94
IDCCInterDigital20190227A11.444.900.020.614.884.29
IDEViShares Core20190227ETF10.317.407.047.720.36-0.32
IDEXIdeanomics,20190227A125.8195.2283.4679.9611.7615.26
IDHDInvesco S&P20190227ETF103.9835.1819.8316.7715.3418.41
IDHQInvesco S&P20190227ETF170.84125.05125.05125.050.000.00
IDLBInvesco FTSE20190227ETF70.7243.4943.4943.490.000.00
IDLVInvesco S&P20190227ETF14.8810.869.189.211.681.65
IDMOInvesco S&P20190227ETF43.4554.6354.6354.630.000.00
IDNIntellicheck20190227A394.87231.39239.62239.62-8.22-8.22
IDOGALPS Interna20190227ETF21.4111.2911.0210.760.270.53
IDRAIdera Pharma20190227A72.0160.3843.0638.8117.3221.56
IDTIDT Corporat20190227A43.5823.551.105.9622.4417.59
IDUiShares U.S.20190227ETF3.842.36-0.010.342.372.02
IDViShares Inte20190227ETF3.193.002.322.480.680.52
IDXVanEck Vecto20190227ETF31.9620.3416.6216.293.734.05
IDXGInterpace Bi20190227A121.0489.7263.3070.8726.4218.85
IDXXIdexx Labora20190227A9.595.500.661.034.844.47
IEAInfrastructu20190227A125.12163.56115.16116.0348.4147.53
IECIEC Electron20190227A56.7756.1141.5739.9514.5316.32
IECSiShares Evol20190227ETF27.7469.50-304.19-304.19373.69373.69
IEDIiShares Evol20190227ETF18.04109.06109.06109.060.000.00
IEFiShares 7-1020190227ETF0.960.890.550.590.340.30
IEFAiShares Core20190227ETF1.661.300.630.810.680.50
IEFNiShares Evol20190227ETF133.76
IEHSiShares Evol20190227ETF25.6539.3439.2539.250.090.09
IEIiShares 3-720190227ETF0.840.570.420.470.140.10
IEIHiShares Evol20190227ETF37.1727.3527.3527.350.000.00
IEMEiShares Evol20190227ETF28.9338.9116.8616.8622.0522.05
IEMGiShares Core20190227ETF1.942.191.001.181.191.01
IEOiShares U.S.20190227ETF5.263.200.670.362.532.84
IEPIcahn Enterp20190227A47.2126.1720.8520.905.325.27
IESCIES Holdings20190227A169.2389.5757.6867.4731.9022.10
IETCiShares Evol20190227ETF28.4844.9444.8044.940.140.00
IEURiShares Core20190227ETF2.291.910.881.081.030.83
IEUSiShares MSCI20190227ETF22.9016.5415.4515.471.091.07
IEViShares Euro20190227ETF2.333.792.511.921.281.86
IEXIDEX Corpora20190227A11.964.002.181.771.822.23
IEZiShares U.S.20190227ETF8.789.119.058.430.060.68
IFEUiShares Euro20190227ETF25.1415.576.856.858.728.72
IFFInternationa20190227A4.612.480.340.792.141.69
IFGLiShares Inte20190227ETF13.4114.9812.4812.642.502.34
IFMKiFresh Inc.20190227A212.01170.52137.54132.7632.9837.76
IFRAiShares U.S.20190227ETF18.9414.686.2410.188.444.49
IFRXInflaRx N.V.20190227A194.8989.9542.1544.1547.8045.80
IFVFirst Trust20190227ETF24.9215.89