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 Avg20180228A8.315.792.162.623.623.17
ETF_AvgVW ETF Avg20180228ETF2.315.444.284.441.181.02
ETN_AvgVW ETN Avg20180228ETN13.2010.526.826.853.703.66
AAgilent Tech20180228A3.262.02-0.24-0.062.262.08
AAAlcoa Corpor20180228A6.983.530.721.432.812.11
AADRAdvisorShare20180228ETF20.3711.8311.2911.430.540.40
AALAmerican Air20180228A3.173.591.111.782.481.81
AAMCAltisource A20180228A717.64
AAMEAtlantic Ame20180228A220.27329.68209.79209.25119.89120.43
AANAaron's, Inc20180228A10.684.412.782.471.641.94
AAOIApplied Opto20180228A16.4410.023.784.546.245.49
AAONAaon Inc20180228A28.0523.2910.2610.2413.0313.05
AAPADVANCE AUTO20180228A11.404.661.451.923.212.74
AAPLApple Inc.20180228A0.911.160.680.580.480.57
AATAMERICAN ASS20180228A16.708.324.414.663.913.66
AAUAlmaden Mine20180228A98.6562.5438.1039.5424.4422.99
AAWWAtlas Air Wo20180228A24.5014.5520.0020.23-5.45-5.69
AAXJiShares MSCI20180228ETF2.081.380.280.361.101.02
AAXNAxon Enterpr20180228A15.2410.171.023.369.156.81
ABAllianceBern20180228A33.8017.818.127.279.6910.54
ABBVABBVIE INC.20180228A5.063.55-2.41-1.325.964.87
ABCAmerisourceB20180228A9.555.421.913.003.512.41
ABCBAmeris Banco20180228A22.2710.833.563.357.277.48
ABEOAbeona Thera20180228A52.2432.353.172.8129.1829.54
ABGAsbury Autom20180228A21.8310.022.262.877.767.15
ABIOARCA biophar20180228A111.37100.4148.7070.7551.7129.70
ABMABM Industri20180228A11.505.541.722.243.823.30
ABMDAbiomed Inc20180228A19.149.801.591.908.207.89
ABRArbor Realty20180228A11.788.423.924.514.493.91
ABTAbbott Labor20180228A1.921.860.20-0.021.661.88
ABTXAllegiance B20180228A94.1064.9941.7545.3323.2519.66
ABUSArbutus Biop20180228A112.0181.7717.6837.7664.0944.02
ACAssociated C20180228A63.7535.5824.6725.8510.919.73
ACADAcadia Pharm20180228A7.546.800.922.055.884.75
ACBIAtlantic Cap20180228A56.6226.0114.2316.3211.799.69
ACCAmerican Cam20180228A7.883.610.440.973.172.63
ACCOAcco Brands20180228A48.4531.066.527.3224.5523.74
ACERAcer Therape20180228A303.14180.32287.38287.24-107.06-106.93
ACGLArch Capital20180228A10.5623.6721.8721.701.801.97
ACHCAcadia Healt20180228A10.914.58-0.290.284.874.30
ACHVAchieve Life20180228A110.83597.88518.13391.6579.76206.23
ACIAAcacia Commu20180228A29.8417.673.376.2914.3011.38
ACIUAC Immune SA20180228A109.2795.2998.0899.46-2.79-4.17
ACIWACI Worldwid20180228A12.926.590.391.306.205.29
ACLSAxcelis Tech20180228A36.0633.2110.0710.1523.1423.06
ACMAecom20180228A7.544.180.26-1.483.935.66
ACMRACM Research20180228A77.8974.31-25.8656.11100.1718.20
ACNAccenture PL20180228A5.082.741.261.751.480.99
ACNBACNB Corp20180228A117.3130.4226.6828.553.741.87
ACORAcorda Thera20180228A33.5239.5610.668.5728.9030.99
ACREAres Commerc20180228A20.1211.478.469.343.012.13
ACRSAclaris Ther20180228A30.6639.505.397.2634.1132.24
ACRXAcelRx Pharm20180228A270.94206.35196.27196.7010.079.64
ACSIAmerican Cus20180228ETF18.5768.6679.9565.45-11.293.21
ACSTAcasti Pharm20180228A121.64111.8036.0835.4075.7276.40
ACTAdvisorShare20180228ETF58.5637.3937.0037.070.380.31
ACTGAcacia Resea20180228A144.35107.3187.1889.9820.1317.33
ACUAcme United20180228A652.92347.99347.06347.060.920.92
ACWFiShares Edge20180228ETF29.644.304.134.300.160.00
ACWIiShares MSCI20180228ETF1.411.24-0.21-0.111.461.35
ACWViShares Edge20180228ETF8.085.875.305.610.600.28
ACWXiShares MSCI20180228ETF4.623.122.092.231.030.89
ACYAeroCentury20180228A440.05215.54215.35215.350.190.19
ADBEAdobe Inc.20180228A6.755.030.890.984.144.05
ADCAgree Realty20180228A17.378.293.014.025.284.27
ADESAdvanced Emi20180228A42.6130.8817.0017.7013.8913.18
ADIAnalog Devic20180228A4.634.690.931.433.773.27
ADMArcher Danie20180228A2.912.380.991.501.390.89
ADMAADMA Biologi20180228A107.6999.5868.4469.6531.1429.93
ADMPAdamis Pharm20180228A180.7387.1063.6158.4723.4928.63
ADMSAdamas Pharm20180228A27.7813.925.756.958.176.97
ADNTAdient plc O20180228A9.724.80-0.140.834.943.97
ADPAutomatic Da20180228A5.573.992.182.321.811.67
ADREInvesco BLDR20180228ETF35.6016.1916.1415.190.051.00
ADROAduro Biotec20180228A88.7774.4710.746.0363.7368.43
ADSAlliance Dat20180228A16.125.881.602.034.283.85
ADSKAutodesk Inc20180228A6.764.501.011.863.502.64
ADSWAdvanced Dis20180228A15.495.001.332.043.662.96
ADTADT Inc.20180228A10.5010.991.744.489.256.51
ADTNAdtran Inc20180228A34.4922.6710.8310.9811.8411.66
ADUSAddus HomeCa20180228A86.0941.2421.4325.9819.8115.26
ADVMAdverum Biot20180228A81.0154.093.743.0150.3651.08
ADXSAdvaxis, Inc20180228A54.6847.7723.6226.8024.1520.96
AEAdams Resour20180228A307.45235.00201.01208.6133.9926.39
AEEAmeren Corpo20180228A4.702.000.180.561.831.45
AEGNAegion Corp20180228A46.3321.1516.0516.805.104.35
AEHRAehr Test Sy20180228A102.7191.6981.4786.2910.215.40
AEISAdvanced Ene20180228A20.4715.360.872.0514.4913.30
AELAmerican Equ20180228A12.025.001.782.183.222.83
AEMAgnico Eagle20180228A4.774.741.542.193.212.56
AEMDAETHLON MEDI20180228A102.4597.5879.3179.3118.2718.27
AEOAmerican Eag20180228A5.3813.069.048.824.064.32
AEPAmerican Ele20180228A2.472.230.770.901.461.33
AERAercap Holdi20180228A4.292.500.530.681.971.82
AERIAerie Pharma20180228A24.0313.372.182.9411.2010.44
AESAES Corporat20180228A9.188.012.353.175.664.84
AEYADDvantage T20180228A177.26172.58172.58172.580.000.00
AEZSAeterna Zent20180228A73.5089.9080.7380.739.169.16
AFCAllied Capit20180228A37.8834.2631.5232.852.741.41
AFGAmerican Fin20180228A12.386.632.723.653.912.98
AFHAtlas Financ20180228A119.7755.1629.5820.7125.5734.45
AFIArmstrong Fl20180228A20.3011.436.947.474.493.96
AFKVanEck Vecto20180228ETF112.84176.57172.71172.943.873.63
AFLAflac Inc.20180228A3.563.662.022.151.641.51
AFMDAffimed N.V.20180228A232.71169.20107.02107.0862.1862.12
AFTYPacer CSOP F20180228ETF31.2227.6020.8621.296.746.31
AGFIRST MAJEST20180228A18.7520.6811.3212.029.368.67
AGCOAGCO Corpora20180228A11.886.463.223.723.252.74
AGENAgenus Inc.20180228A19.1018.345.106.9913.2411.35
AGFSAgroFresh So20180228A47.9241.4626.9225.8614.5415.61
AGGiShares Core20180228ETF0.940.810.590.630.220.18
AGGPIQ Enhanced20180228ETF12.027.787.297.250.490.53
AGGYWisdomTree Y20180228ETF14.359.829.829.790.000.03
AGIAlamos Gold20180228A19.6315.607.618.287.987.31
AGIOAgios Pharma20180228A38.8119.674.615.6615.0514.01
AGLEAeglea BioTh20180228A105.8175.0935.7839.6339.3135.46
AGMFederal Agri20180228A107.4340.2030.9532.429.257.78
AGMAFederal Agri20180228A374.24215.78
AGNAllergan plc20180228A5.293.690.581.173.112.52
AGNCAGNC Investm20180228A5.566.122.912.973.253.15
AGNDWisdomTree T20180228ETF79.882.272.272.270.000.00
AGOAssured Guar20180228A6.433.840.771.143.062.70
AGRAvangrid, In20180228A9.384.930.961.903.963.03
AGROADECOAGRO S.20180228A12.5210.266.536.843.733.42
AGRXAgile Therap20180228A112.6080.1064.6059.7315.4920.36
AGSPlayAGS, Inc20180228A57.5523.5317.6819.685.853.85
AGTiShares MSCI20180228ETF42.8475.4775.4675.470.010.00
AGTCApplied Gene20180228A171.05116.8064.5870.0752.2346.74
AGXArgan, Inc20180228A30.5814.976.788.078.196.90
AGYSAgilysys, In20180228A157.8084.5475.4178.429.136.12
AGZiShares Agen20180228ETF7.184.674.684.67-0.010.00
AGZDWisdomTree T20180228ETF48.8018.675.685.6812.9912.99
AHCA.H. Belo Co20180228A107.7596.9896.3696.360.620.62
AHHArmada Hoffl20180228A9.8910.280.991.069.319.25
AHPIAllied Healt20180228A138.98170.2485.4396.8084.8173.44
AHTAshford Hosp20180228A19.8216.681.665.0515.0511.68
AIArlington As20180228A9.9110.785.075.015.725.80
AIAiShares Asia20180228ETF9.706.633.694.672.971.96
AIEQAI Powered E20180228ETF21.2711.909.9610.351.941.55
AIGAmerican Int20180228A1.942.110.750.991.361.12
AIMTAimmune Ther20180228A24.7612.635.955.926.686.71
AINAlbany Inter20180228A31.3115.204.366.1110.849.10
AINVApollo Inves20180228A18.8614.828.629.396.165.39
AIRAAR Corp.20180228A18.708.894.405.314.493.58
AIRGAirgain, Inc20180228A135.1855.0326.7938.2128.2516.83
AIRIAir Industri20180228A91.1599.5850.5282.6049.0716.98
AIRRFirst Trust20180228ETF27.2624.9914.039.9110.9515.07
AIRTAir T Inc20180228A821.22552.20552.20552.200.000.00
AITApplied Indu20180228A18.029.483.333.706.155.78
AIVApartment In20180228A5.472.630.170.122.462.51
AIZAssurant, In20180228A11.184.730.491.154.243.58
AJGArthur J. Ga20180228A6.222.670.970.871.711.81
AJRDAerojet Rock20180228A14.135.651.081.844.573.81
AJXGreat Ajax C20180228A44.0722.1316.0216.076.106.05
AKAMAkamai Techn20180228A5.5314.591.331.2513.2613.34
AKBAAkebia Thera20180228A37.2626.8511.7113.2615.1413.61
AKCAAkcea Therap20180228A59.4658.6842.0245.1916.6613.48
AKERAkers Biosci20180228A61.7063.1530.9549.0232.2014.10
AKGAsanko Gold20180228A86.6482.3479.0981.063.251.28
AKRAcadia Realt20180228A7.343.920.761.313.162.62
AKRXAkorn, Inc.20180228A7.406.20-2.121.248.324.96
AKTSAKOUSTIS TEC20180228A44.2030.4622.8726.227.594.24
ALAir Lease Co20180228A8.603.601.631.591.972.01
ALBAlbemarle Co20180228A11.437.971.813.566.174.42
ALBOAlbireo Phar20180228A191.6896.6656.3359.9140.3336.75
ALCOAlico Inc20180228A273.55141.57136.69136.694.884.88
ALDXAldeyra Ther20180228A118.5972.9144.3342.5628.5830.35
ALEALLETE, Inc.20180228A14.706.272.733.143.543.13
ALEXAlexander &20180228A21.478.372.102.696.275.68
ALFAAlphaClone A20180228ETF22.9914.198.549.275.664.92
ALGAlamo Group,20180228A121.8544.1730.4229.0113.7415.16
ALGNAlign Techno20180228A14.307.220.961.896.265.34
ALGTAllegiant Tr20180228A49.1921.4912.6513.598.847.90
ALIMAlimera Scie20180228A143.3085.3263.2067.8822.1217.44
ALJJALJ Regional20180228A119.5790.7351.9552.4238.7938.32
ALKAlaska Air G20180228A6.503.611.261.352.352.26
ALKSAlkermes Inc20180228A16.096.810.191.036.625.78
ALLThe Allstate20180228A3.022.040.590.771.451.27
ALLEAllegion Pub20180228A8.644.050.911.433.132.61
ALLTAllot Ltd. O20180228A65.9475.9951.3148.5924.6727.39
ALLYAlly Financi20180228A4.223.300.340.772.972.53
ALNAAllena Pharm20180228A206.7080.5081.5784.31-1.06-3.81
ALNYAlnylam Phar20180228A19.298.160.551.167.617.01
ALOAlio Gold In20180228A64.7761.5020.5328.2940.9733.22
ALOTAstroNova, I20180228A174.1280.3273.4978.306.832.02
ALPNAlpine Immun20180228A163.12139.36128.10130.3711.258.99
ALRMAlarm.com Ho20180228A21.5515.71-4.322.7320.0312.98
ALRNAileron Ther20180228A253.90202.92144.84169.9858.0832.94
ALSKAlaska Commu20180228A82.1334.2126.8427.097.377.13
ALSNALLISON TRAN20180228A5.902.951.181.111.771.84
ALTAltimmune, I20180228A154.1395.6485.7088.389.947.26
ALTRAltair Engin20180228A68.2224.389.8015.8414.598.54
ALTSProShares Mo20180228ETF40.3650.1837.5250.1812.660.00
ALTYGlobal X Sup20180228ETF23.097.206.005.841.211.36
ALVAutoliv, Inc20180228A8.794.100.631.233.472.87
ALXNAlexion Phar20180228A10.7511.274.095.607.185.67
AMAntero Midst20180228A17.396.483.663.582.822.90
AMAGAMAG Pharmac20180228A35.6621.585.206.0616.3715.52
AMATApplied Mate20180228A1.893.011.281.271.731.75
AMBAAmbarella, I20180228A14.7012.135.745.586.396.54
AMBCAmbac Financ20180228A22.3328.97-2.650.0431.6328.93
AMCAMC ENTERTAI20180228A34.4626.006.798.6119.2117.39
AMCAiShares Russ20180228ETF23.6218.5818.5818.580.000.00
AMCXAMC Networks20180228A11.226.094.664.341.441.75
AMDAdvanced Mic20180228A8.138.581.484.947.103.63
AMEAmetek, Inc.20180228A3.882.180.270.581.911.61
AMEDAmedisys Inc20180228A43.2417.545.156.6412.3910.90
AMEHApollo Medic20180228A303.92209.66185.96188.4023.7021.26
AMGAffiliated M20180228A11.386.34-0.180.556.525.79
AMGNAmgen Inc20180228A6.094.411.592.222.822.19
AMHAMERICAN HOM20180228A5.274.800.831.113.973.69
AMJJP Morgan Al20180228ETN4.314.961.151.743.823.23
AMKRAmkor Techno20180228A10.8633.528.415.9825.1927.62
AMLPAlerian MLP20180228ETF9.807.972.723.545.244.42
AMNAMN Healthca20180228A17.237.401.351.836.055.57
AMNBAmerican Nat20180228A65.4941.9232.3232.119.599.80
AMOTAllied Motio20180228A167.2574.7836.4223.7038.3651.09
AMPAmeriprise F20180228A9.464.971.201.663.773.31
AMPEAmpio Pharma20180228A49.9243.8419.9622.2823.8821.56
AMPHAmphastar Ph20180228A26.7612.852.564.1210.298.72
AMRBAmerican Riv20180228A192.0675.2073.4173.451.791.75
AMRCAmeresco, In20180228A101.6365.3346.4947.8618.8417.47
AMRHAmeri Holdin20180228A178.89224.51222.76218.471.756.03
AMRKA-Mark Preci20180228A105.9773.3854.2457.6919.1415.69
AMRSAmyris Inc.20180228A32.4230.3916.6520.9413.759.45
AMSAmerican Sha20180228A368.28192.55192.55192.550.000.00
AMSCAmerican Sup20180228A89.0878.9226.9928.4951.9350.43
AMSFAMERISAFE, I20180228A33.7116.822.474.4914.3612.33
AMSWAAmerican Sof20180228A57.0533.5312.398.4721.1425.06
AMTAmerican Tow20180228A5.122.120.540.691.581.42
AMTDTD Ameritrad20180228A3.262.95-0.540.623.502.33
AMTXAemetis, Inc20180228A938.351224.831275.641226.04-50.81-1.21
AMUETRACS Aleri20180228ETN17.1013.6312.8012.310.841.32
AMUBETRACS Aleri20180228ETN311.68141.86145.87141.86-4.020.00
AMWDAmerican Woo20180228A35.9413.952.827.5711.136.38
AMZAInfraCap MLP20180228ETF13.6816.0010.3511.095.664.92
AMZNAmazon.Com I20180228A4.652.641.521.171.121.47
ANAutoNation,20180228A9.573.961.721.852.242.11
ANABAnaptysBio,20180228A70.5032.2112.8615.6319.3616.58
ANATAmerican Nat20180228A86.5535.443.89-6.6531.5542.08
ANDAAndina Acqui20180228A249.30125.6343.2645.3082.3780.32
ANDEAndersons In20180228A33.8925.109.5910.4615.5114.65
ANETArista Netwo20180228A12.966.321.962.864.353.46
ANFAbercrombie20180228A6.575.271.241.134.024.14
ANGIANGI Homeser20180228A15.668.583.404.305.204.28
ANGLVanEck Vecto20180228ETF6.087.676.126.711.550.95
ANGOAngioDynamic20180228A25.2028.145.819.6722.3418.48
ANHAnworth Mort20180228A21.8818.1411.805.186.3212.93
ANIKAnika Therap20180228A60.6633.6323.2424.9510.398.68
ANIPANI Pharmace20180228A59.8231.6010.4512.9521.1518.65
ANSSAnsys Inc20180228A11.214.510.911.583.602.93
ANTMANTHEM, INC.20180228A9.504.712.342.662.372.05
ANYSphere 3D Co20180228A67.2973.4950.5955.5422.9017.94
AOAiShares Core20180228ETF11.274.744.204.280.540.45
AOBCAmerican Out20180228A12.9413.4010.185.423.248.00
AOKiShares Core20180228ETF18.3110.5310.5410.55-0.02-0.02
AOMiShares Core20180228ETF11.719.767.867.601.902.16
AONAon plc Clas20180228A5.162.580.550.782.031.80
AORiShares Core20180228ETF8.656.054.804.871.251.18
AOSA.O. Smith C20180228A7.063.910.811.473.102.44
AOSLAlpha and Om20180228A37.3317.986.587.6311.4010.35
APAmpco-Pittsb20180228A120.8498.1741.9759.9056.2038.27
APAApache Corpo20180228A4.203.301.701.381.601.92
APAMARTISAN PART20180228A20.6711.904.695.497.216.41
APDAir Products20180228A9.824.291.351.782.952.51
APDNApplied DNA20180228A157.22109.43108.80108.800.630.63
APEIAmerican Pub20180228A105.5572.6738.5948.9134.0823.76
APENApollo Endos20180228A264.00180.70157.38157.6223.3223.08
APHAmphenol Cor20180228A5.652.930.831.272.101.65
APLEApple Hospit20180228A5.984.920.771.074.153.84
APLSApellis Phar20180228A122.3369.2937.0745.6132.2223.68
APOApollo Globa20180228A15.227.923.995.053.932.87
APOGApogee Enter20180228A22.2710.745.165.905.584.84
APPFAppFolio, In20180228A37.5643.2916.4620.3626.8322.93
APPNAppian Corpo20180228A31.8326.0819.3220.626.765.45
APPSDigital Turb20180228A45.2837.4924.4523.1213.0414.37
APRNBlue Apron H20180228A35.5227.6116.8017.4210.7810.17
APTAlpha Pro Te20180228A138.0594.6294.6294.620.000.00
APTOAptose Biosc20180228A79.6237.6226.0726.4011.5511.22
APTSPreferred Ap20180228A14.049.932.923.127.006.80
APTVAptiv PLC20180228A7.794.252.612.651.641.60
APVOAptevo Thera20180228A82.1740.5529.8529.9310.7010.62
APWCAsia Pacific20180228A341.84132.04132.04132.040.000.00
AQBAquaBounty T20180228A163.23116.1236.4853.7179.6462.41
AQMSAqua Metals,20180228A60.6594.6529.6635.7364.9958.92
AQNAlgonquin Po20180228A14.309.076.406.262.672.82
AQUAEvoqua Water20180228A35.3314.769.4110.485.344.27
ARANTERO RESOU20180228A5.615.140.921.244.233.90
ARAAmerican Ren20180228A47.8021.333.788.5317.5512.80
ARAYAccuray Inco20180228A91.4969.5531.9737.8637.5931.69
ARCARC Document20180228A90.2263.769.996.6353.7757.13
ARCBArcBest Corp20180228A31.8217.7213.4914.234.233.49
ARCCAres Capital20180228A6.375.542.722.562.812.97
ARCHArch Coal, I20180228A31.7515.893.194.3112.7011.58
ARCOARCOS DORADO20180228A53.1239.4824.9425.6514.5313.83
ARCTArcturus The20180228A128.8388.5219.1416.2869.3972.24
ARDArdagh Group20180228A18.484.96-1.46-0.116.425.07
ARDXArdelyx, Inc20180228A113.5784.2534.2542.5149.9941.73
AREAlexandria R20180228A9.874.001.612.352.401.65
ARESAres Managem20180228A46.2414.706.557.828.146.87
ARGTGlobal X MSC20180228ETF31.0424.2323.3123.210.921.01
ARIAPOLLO COMME20180228A5.495.01-0.180.835.184.18
ARKGARK Genomic20180228ETF29.9560.3258.6259.121.701.20
ARKKARK Innovati20180228ETF14.4710.097.477.712.612.38
ARKQARK Autonomo20180228ETF21.9118.7815.2615.093.523.69
ARKRArk Restaura20180228A281.86109.5694.37107.1815.182.38
ARKWARK Next Gen20180228ETF12.5826.4227.9226.02-1.500.39
ARLAmerican Rea20180228A644.82461.86463.11463.11-1.25-1.25
ARLPAlliance Res20180228A44.0227.243.455.7723.8021.47
ARMKARAMARK20180228A6.4161.9249.8262.1812.11-0.22
ARNAArena Pharma20180228A27.7616.465.006.7711.469.69
ARNCArconic Corp20180228A4.554.011.021.362.992.66
AROCArchrock Inc20180228A56.6041.667.157.7634.5133.91
AROWArrow Financ20180228A85.0653.5338.6939.3214.8414.20
ARRARMOUR Resid20180228A8.624.750.100.514.664.24
ARTNAArtesian Res20180228A131.8189.2059.1957.4130.0031.78
ARTWArts-Way Man20180228A775.81308.85270.45270.4538.4038.40
ARWArrow Electr20180228A15.748.610.493.688.124.93
ARWRArrowhead Re20180228A18.5022.841.972.8820.8819.99
ASBAssociated B20180228A23.3015.144.913.9910.2411.16
ASCARDMORE SHIP20180228A77.3554.1620.5824.1933.5829.97
ASEAGlobal X FTS20180228ETF149.9065.5965.6665.59-0.070.00
ASETFlexShares R20180228ETF32.1230.1330.1330.130.000.00
ASFIAsta Funding20180228A137.8186.4261.2459.2625.1827.16
ASGNASGN Incorpo20180228A26.7411.605.936.995.674.62
ASHAshland Glob20180228A9.136.973.483.883.493.09
ASHRXtrackers Ha20180228ETF3.422.680.400.502.292.17
ASHSXtrackers Ha20180228ETF15.8238.9934.8231.474.177.52
ASHXXtrackers MS20180228ETF72.4514.59-3.6413.9818.230.61
ASIXAdvanSix Inc20180228A27.0113.583.374.2710.229.31
ASMAvino Silver20180228A121.72107.5063.1562.1144.3545.39
ASMBAssembly Bio20180228A83.1541.6812.3217.4229.3624.26
ASNAAscena Retai20180228A43.3738.749.339.1929.3829.51
ASPNAspen Aeroge20180228A93.2447.3725.4025.8821.9721.48
ASPSAltisource P20180228A45.6927.228.079.2919.1617.93
ASPUASPEN GROUP,20180228A228.8629.8618.9822.6310.887.23
ASRVAmeriServ Fi20180228A153.95148.73121.07123.9627.6624.77
ASTCAstrotech Co20180228A189.76100.3677.4181.0122.9519.35
ASTEAstec Indust20180228A29.9512.337.317.995.034.34
ASURAsure Softwa20180228A91.9135.479.8012.5425.6722.93
ASYSAmtech Syste20180228A49.9334.1522.6023.0211.5511.13
ATAtlantic Pow20180228A230.88160.9573.2898.6987.6762.27
ATECAlphatec Hol20180228A126.5778.4166.3271.0512.097.36
ATENA10 NETWORKS20180228A18.9115.363.665.1111.7010.25
ATESTGTEST SYMBOL20180228A7.76
ATGEAdtalem Glob20180228A15.569.601.080.958.528.65
ATHAthene Holdi20180228A6.282.56-4.89-1.067.453.61
ATHXAthersys, In20180228A80.9791.5544.8458.5746.7132.98
ATIAllegheny Te20180228A12.765.722.002.553.733.17
ATKRAtkore Inter20180228A7.325.190.891.564.313.63
ATLCAtlanticus H20180228A223.35168.18164.55164.553.633.63
ATLOAMES Nationa20180228A144.6994.6189.6589.654.974.97
ATMPiPath Select20180228ETF24.9621.6212.0611.179.5610.45
ATNIATN Internat20180228A89.5232.1912.0512.8720.1419.32
ATNMActinium Pha20180228A117.07121.57122.41126.27-0.85-4.70
ATNXAthenex, Inc20180228A45.4520.10-8.51-0.6628.6120.76
ATOAtmos Energy20180228A9.485.571.001.244.574.34
ATOMAtomera Inco20180228A118.1277.4248.1953.1129.2324.30
ATOSAtossa Thera20180228A87.9778.4147.4360.9030.7217.51
ATRAptarGroup,20180228A13.095.342.262.633.082.71
ATRAAtara Biothe20180228A22.6414.493.977.2310.517.26
ATRCAtriCure, In20180228A32.0217.186.368.1010.829.08
ATROAstronics Co20180228A35.1620.7416.4717.744.263.00
ATRSAntares Phar20180228A45.0443.0019.6919.5923.3123.18
ATSGAir Transpor20180228A23.6716.994.216.6512.7810.34
ATTOAtento S.A.20180228A60.3733.0223.6925.819.337.21
ATUSAltice USA,20180228A17.3925.1517.1719.677.985.49
ATVIActivision B20180228A2.714.841.663.063.191.79
ATXIAvenue Thera20180228A284.23236.23159.29159.2976.9476.94
AUBNAuburn Natio20180228A410.39149.05149.05149.050.000.00
AUDCAudioCodes L20180228A45.0239.7825.8829.3413.9010.44
AUGAuryn Resour20180228A93.3371.7945.1556.7826.6415.01
AUMNGolden Miner20180228A95.08116.1269.7182.2246.4133.90
AUPHAurinia Phar20180228A21.8918.56-0.141.5818.6516.97
AUTOAutoWeb, Inc20180228A135.9471.1615.5822.3655.5848.80
AUYYamana Gold,20180228A34.4326.943.736.9623.1519.92
AVAAvista Corpo20180228A5.603.271.721.891.561.38
AVAVAeroVironmen20180228A23.0515.751.636.1314.119.62
AVBAvalonBay Co20180228A9.396.011.902.344.113.66
AVDAmerican Van20180228A40.9125.1014.8717.1310.237.97
AVEOAVEO Pharmac20180228A35.0538.6913.6913.9725.0224.73
AVGOBroadcom Inc20180228A6.074.060.901.823.162.24
AVGRAvinger, Inc20180228A185.83158.7077.4585.2381.2573.47
AVIDAvid Technol20180228A34.9325.5210.5616.9314.968.59
AVNWAviat Networ20180228A165.8675.5153.6656.1521.8519.36
AVTAvnet, Inc.20180228A9.315.171.041.524.123.65
AVXLAnavex Life20180228A83.3667.3942.9446.2624.4521.13
AVYAvery Dennis20180228A11.394.492.142.202.352.29
AVYAAvaya Holdin20180228A24.957.787.155.270.642.51
AWIArmstrong Wo20180228A14.478.221.471.836.756.39
AWKAmerican Wat20180228A6.653.530.471.303.062.23
AWRAmerican Sta20180228A20.439.154.175.044.984.11
AWREAware Inc20180228A238.10194.35119.49119.4974.8674.86
AWXAvalon Holdi20180228A270.53139.36139.36139.360.000.00
AXASAbraxas Petr20180228A45.7741.2016.4115.8124.7825.37
AXDXAccelerate D20180228A37.8926.7311.5111.4015.2315.36
AXEAnixter Inte20180228A29.6015.137.967.997.177.14
AXGNAxogen, Inc.20180228A40.7519.7710.2111.929.557.85
AXJLWisdomTree A20180228ETF22.987.1720.6320.63-13.46-13.46
AXLAmerican Axl20180228A8.036.171.462.114.714.06
AXPAmerican Exp20180228A2.921.80-0.340.162.141.64
AXRAMREP Corpor20180228A128.44116.65116.65116.650.000.00
AXSAxis Capital20180228A6.603.260.671.082.592.18
AXTAAxalta Coati20180228A8.934.381.020.813.363.57
AXTIAXT Inc20180228A77.2055.326.760.5948.5654.73
AXUAlexco Resou20180228A84.79100.8421.9162.2778.9238.56
AYAtlantica Yi20180228A17.6912.0913.7414.28-1.65-2.19
AYIAcuity Brand20180228A17.425.432.803.262.622.17
AYTUAytu BioScie20180228A354.39340.35162.27221.49178.20118.97
AYXAlteryx, Inc20180228A26.6211.145.166.705.984.44
AZOAutoZone, In20180228A16.437.913.334.174.593.74
AZPNAspen Techno20180228A13.988.643.304.995.343.64
AZREAzure Power20180228A92.99129.39129.39129.390.000.00
AZRXAzurRx BioPh20180228A371.11426.03470.55489.98-44.52-63.96
AZZAZZ Inc.20180228A30.0517.287.117.5210.179.76
BBarnes Group20180228A23.7012.373.855.388.516.99
BABoeing Compa20180228A4.332.860.851.242.011.62
BABInvesco Taxa20180228ETF8.827.055.975.931.081.12
BACBank of Amer20180228A3.086.144.314.261.861.92
BAHBooz Allen H20180228A4.974.37-0.130.504.503.87
BALiPath Series20180228ETN10.129.004.334.784.674.23
BAMBrookfield A20180228A2.802.711.141.171.571.54
BANCBanc of Cali20180228A27.5917.303.804.3413.5012.96
BANDBandwidth In20180228A67.8531.1418.6322.7212.518.42
BANFBancfirst Co20180228A63.5335.7828.0228.777.757.01
BANRBanner Corp.20180228A13.776.463.351.863.104.59
BANXStoneCastle20180228A54.0335.5131.8632.113.653.40
BAPCredicorp LT20180228A11.113.921.441.942.481.98
BASIBioanalytica20180228A144.02114.58104.94105.729.658.86
BATRALiberty Medi20180228A25.5718.207.308.0110.9010.19
BATRKLiberty Medi20180228A18.5110.342.713.257.637.08
BAXBaxter Inter20180228A2.937.475.705.791.781.69
BBBlackBerry L20180228A8.168.340.390.657.957.69
BBBYBed Bath & B20180228A5.058.091.601.796.496.30
BBCVirtus LifeS20180228ETF29.7924.8222.8223.591.921.15
BBGIBeasley Broa20180228A202.25116.5099.08104.3117.4312.19
BBHVanEck Vecto20180228ETF8.098.104.033.314.074.79
BBPVirtus LifeS20180228ETF30.0513.0413.5712.84-0.540.20
BBSIBarrett Busi20180228A80.0245.6224.3125.5021.3020.12
BBUBrookfield B20180228A32.3116.244.767.8411.488.39
BBWBuild-A-Bear20180228A86.8551.1820.1619.9631.0331.22
BBXBBX Capital20180228A25.3213.068.859.304.203.75
BBYBest Buy Com20180228A3.632.350.840.651.521.70
BCBrunswick Co20180228A10.074.410.300.714.113.69
BCBPBCB Bancorp20180228A70.5547.5729.9925.9117.5821.66
BCCBoise Cascad20180228A18.639.541.592.437.957.11
BCDAberdeen Sta20180228ETF8.99
BCEBCE, Inc.20180228A2.372.520.720.601.811.93
BCEIBONANZA CREE20180228A34.9613.885.376.868.507.02
BCIAberdeen Sta20180228ETF5.218.777.868.950.91-0.18
BCLIBrainstorm C20180228A113.19144.81113.46117.9231.3526.89
BCMiPath Pure B20180228ETN18.3213.8213.8213.820.000.00
BCOThe Brink's20180228A13.887.181.762.425.424.76
BCOMB Communicat20180228A365.74142.1759.1259.1283.0583.05
BCORBlucora, Inc20180228A30.4224.599.3210.0215.2714.57
BCOVBrightcove,20180228A75.8722.7513.2212.989.539.77
BCPCBalchem Corp20180228A61.1427.307.809.3619.5017.94
BCRXBioCryst Pha20180228A21.7139.332.2021.7537.1517.64
BCTFBancorp 34,20180228A344.25150.75150.75150.750.000.00
BDCBelden Inc.20180228A20.288.501.091.667.416.84
BDCSUBS AG Excha20180228ETN59.5414.3811.3512.463.031.92
BDCZETRACS Wells20180228ETN428.17520.22520.22520.220.000.00
BDGEBridge Banco20180228A47.5532.8524.5824.818.278.05
BDLFlanigan's E20180228A341.26179.70179.70179.700.000.00
BDNBrandywine R20180228A6.594.901.191.313.713.59
BDRBlonder Tong20180228A242.82396.20348.78337.3747.4158.83
BDSIBioDelivery20180228A224.90143.1476.0780.0467.0763.10
BDXBecton, Dick20180228A8.294.471.161.503.312.97
BEATBioTelemetry20180228A23.1619.074.084.2814.9914.79
BECNBeacon Roofi20180228A13.2110.135.345.724.794.42
BELFABel Fuse Inc20180228A479.75165.47-147.18-59.91312.65225.38
BELFBBel Fuse Inc20180228A112.5452.4532.5137.6119.9514.84
BENFranklin Res20180228A2.742.820.790.592.032.23
BEPBrookfield R20180228A10.185.980.620.925.365.05
BERYBerry Global20180228A8.362.95-1.140.854.092.10
BFABrown-Forman20180228A57.5526.7316.7718.269.968.47
BFBBrown-Forman20180228A6.933.700.320.723.382.98
BFAMBRIGHT HORIZ20180228A19.968.803.365.635.443.17
BFINBankFinancia20180228A29.7620.9519.1519.011.811.98
BFITGlobal X Hea20180228ETF68.2434.8334.8334.830.000.00
BFORBarron's 40020180228ETF17.4514.247.406.796.847.44
BFSSaul Centers20180228A188.0062.1239.7549.1922.3712.92
BGBunge Limite20180228A6.325.582.832.972.752.61
BGCPBGC Partners20180228A7.9511.47-0.58-0.2712.0511.75
BGFVBig 5 Sporti20180228A96.4981.1340.3041.2740.8339.86
BGGBriggs & Str20180228A18.459.714.745.254.974.47
BGIBirks Group20180228A180.23413.28927.72927.88-514.44-514.61
BGSB&G Foods, I20180228A19.3114.231.476.3812.767.85
BGSFBG Staffing20180228A56.4731.6227.7228.623.892.99
BHBBar Harbor B20180228A102.3444.7733.8337.9910.936.78
BHEBenchmark El20180228A24.7111.222.603.228.628.00
BHFBrighthouse20180228A13.037.061.492.035.575.04
BHLBBerkshire Hi20180228A22.9111.804.023.977.787.83
BHVNBiohaven Pha20180228A47.0527.1521.3518.065.809.09
BIBProShares Ul20180228ETF24.0614.055.796.958.267.11
BIBLInspire 10020180228ETF21.4911.8111.8111.810.000.00
BICKFirst Trust20180228ETF56.9132.4629.1829.973.282.49
BIGBig Lots, In20180228A8.683.631.050.942.582.69
BIIBBiogen Inc.20180228A10.006.172.232.613.943.57
BILSPDR Bloombe20180228ETF1.091.131.121.120.010.01
BIOBio-Rad Labo20180228A41.5920.2911.9615.098.345.22
BIOBBio-Rad Labo20180228A95.1024.0924.0924.090.000.00
BIOCBiocept, Inc20180228A100.8275.3255.9761.3719.3514.02
BIOLBiolase, Inc20180228A287.34399.58398.90398.870.680.71
BIPBrookfield I20180228A8.844.852.402.452.452.40
BISProShares Ul20180228ETF27.7916.506.276.9110.239.59
BIVVanguard Int20180228ETF3.892.292.012.060.280.24
BIZDVanEck Vecto20180228ETF13.2122.2414.9317.187.315.06
BJKVanEck Vecto20180228ETF38.8950.5850.6050.60-0.03-0.02
BJRIBJ's Restaur20180228A17.799.992.973.077.026.92
BKBank of New20180228A2.012.070.690.821.381.25
BKCCBlackRock Ca20180228A19.4226.8612.1312.9514.7313.94
BKDBrookdale Se20180228A15.4213.280.531.5212.7411.75
BKEThe Buckle,20180228A35.7020.964.565.9116.4015.06
BKEPBlueknight E20180228A122.1686.2864.2363.0922.0423.19
BKFiShares MSCI20180228ETF19.9518.3415.9815.892.362.45
BKHBlack Hills20180228A11.084.963.042.401.912.56
BKIBlack Knight20180228A17.195.165.004.210.160.95
BKLNInvesco Seni20180228ETF4.333.302.763.100.540.19
BKNGBooking Hold20180228A10.986.602.363.563.422.22
BKSCBank of Sout20180228A125.1471.32102.80102.80-31.49-31.49
BKUBankunited,20180228A7.153.580.720.892.862.69
BKYIBIO-key Inte20180228A525.20702.11659.47662.8742.6539.25
BLBlackLine, I20180228A19.967.621.981.925.645.71
BLBDBlue Bird Co20180228A41.1049.264.967.4144.3041.85
BLCMBellicum Pha20180228A34.4924.6316.2316.758.397.87
BLCNReality Shar20180228ETF19.8218.1415.3314.112.814.03
BLDTopBuild Cor20180228A24.5712.446.826.935.625.51
BLDPBallard Powe20180228A27.3226.982.254.8324.7622.15
BLDRBuilders Fir20180228A12.0813.442.834.0010.619.43
BLESInspire Glob20180228ETF96.1941.8328.4828.8213.3513.01
BLFSBioLife Solu20180228A109.96300.9875.4975.73225.49225.25
BLHYVirtus Newfl20180228ETF119.7232.2832.2832.280.000.00
BLINBridgeline D20180228A230.61242.36201.75203.4240.6138.94
BLKBlackrock, I20180228A15.247.133.373.773.763.36
BLKBBlackbaud, I20180228A27.5213.944.886.389.067.57
BLLBall Corpora20180228A2.752.36-0.46-0.082.832.44
BLMNBloomin' Bra20180228A12.116.482.232.894.253.58
BLNKBlink Chargi20180228A143.34105.8383.7887.5622.0518.27
BLOKAmplify Tran20180228ETF12.0713.986.497.927.496.06
BLPHBellerophon20180228A114.3397.9981.32104.3716.67-6.37
BLUEbluebird bio20180228A25.2710.844.084.416.766.43
BLVVanguard Lon20180228ETF8.056.226.406.51-0.18-0.29
BLXBanco Latino20180228A26.2113.387.098.396.295.00
BMCHBMC Stock Ho20180228A31.8026.219.3110.1516.8916.06
BMIBadger Meter20180228A27.5510.836.137.044.703.78
BMOBank of Mont20180228A2.712.741.411.481.331.26
BMRABIOMERICA IN20180228A114.9659.9546.1550.6713.809.28
BMRCBank of Mari20180228A259.06196.63193.83193.922.812.71
BMRNBioMarin Pha20180228A8.526.313.273.643.032.67
BMTCBryn Mawr Ba20180228A37.4219.428.649.5610.789.86
BMYBristol-Myer20180228A1.981.600.310.631.290.97
BNDVanguard Tot20180228ETF1.261.160.910.960.250.19
BNDCFlexShares C20180228ETF35.7231.9331.1531.150.780.78
BNDXVanguard Tot20180228ETF1.881.300.731.130.580.17
BNEDBarnes & Nob20180228A26.5215.370.851.3614.5014.02
BNFTBenefitfocus20180228A40.5127.208.048.6419.1618.57
BNSBank of Nova20180228A1.952.772.041.840.730.93
BNSOBonso Electr20180228A312.8977.6572.5672.565.095.09
BOCHBank of Comm20180228A80.2669.9556.4657.3213.4912.64
BOHBank of Hawa20180228A19.059.343.374.715.974.63
BOKFBOK Financia20180228A32.6812.004.035.847.976.17
BOMNBoston Omaha20180228A107.9148.7321.9727.0626.7621.66
BONDPIMCO Active20180228ETF5.062.522.112.120.420.40
BOOMDMC Global I20180228A63.2749.3910.1715.6639.2233.73
BOOTBoot Barn Ho20180228A18.209.202.382.356.826.86
BOSCB.O.S. Bette20180228A215.41167.16162.10160.335.066.84
BOSSGlobal X Fou20180228ETF60.5881.4881.4881.480.000.00
BOTJBank of the20180228A269.63178.56178.08181.850.49-3.29
BOTZGlobal X Fun20180228ETF4.073.700.881.992.811.70
BOXBOX, INC.20180228A8.534.902.412.602.502.30
BOXLBoxlight Cor20180228A3137.831408.561408.561408.560.000.00
BPFHBoston Priva20180228A37.7127.2715.539.2011.7518.08
BPMCBlueprint Me20180228A52.6422.134.2110.0617.9212.07
BPMPBP Midstream20180228A88.4938.2210.3117.3927.9120.83
BPMXBioPharmX Co20180228A70.9478.4347.9953.7930.4624.69
BPOPPopular Inc20180228A11.076.301.171.615.124.68
BPRNThe Bank of20180228A146.47133.19130.71130.742.482.45
BPTBP Prudhoe B20180228A53.9428.1511.9813.5116.1714.63
BPTHBio-Path Hol20180228A183.88127.8981.6467.4046.2460.48
BPYBrookfield P20180228A12.365.09-0.79-1.285.886.37
BRBroadridge F20180228A10.754.912.322.632.592.28
BRCBrady Corpor20180228A27.8211.934.185.047.766.90
BREWCraft Brew A20180228A55.5332.466.7910.6225.6721.85
BRFVanEck Vecto20180228ETF41.0729.0220.0925.158.933.87
BRGBluerock Res20180228A25.5516.5310.128.976.427.57
BRIDBridgford Fo20180228A775.64631.43631.43631.430.000.00
BRKABerkshire Ha20180228A0.010.050.210.190.000.00
BRKBBERKSHIRE HA20180228A2.272.051.111.250.950.80
BRKLBrookline Ba20180228A38.0026.894.103.6022.8023.29
BRKRBruker Corpo20180228A13.057.766.266.961.490.80
BRKSBrooks Autom20180228A15.6019.045.925.8813.1213.15
BRNBarnwell Ind20180228A444.1784.8184.8184.810.000.00
BROBrown & Brow20180228A7.474.021.331.562.682.46
BRPABig Rock Par20180228A244.1581.5581.5581.550.000.00
BRQSBorqs Techno20180228A1189.02978.35956.65956.6521.7021.70
BRTBRT Apartmen20180228A37.9931.9923.1827.108.804.89
BRXBRIXMOR PROP20180228A6.565.210.761.184.454.03
BRZUDirexion Dai20180228ETF23.0712.825.996.126.836.69
BSCKInvesco Bull20180228ETF4.893.573.113.030.460.54
BSCLInvesco Bull20180228ETF7.583.932.342.301.591.63
BSCMInvesco Bull20180228ETF7.145.865.024.690.841.17
BSCNInvesco Bull20180228ETF12.449.628.808.800.820.82
BSCOInvesco Bull20180228ETF13.196.835.586.991.25-0.16
BSCPInvesco Bull20180228ETF25.4021.3021.3321.37-0.03-0.07
BSCQInvesco Bull20180228ETF35.0226.6525.2525.691.390.96
BSCRInvesco Bull20180228ETF34.0921.2521.2521.250.000.00
BSETBassett Furn20180228A128.0766.3449.3954.9416.9411.40
BSJKInvesco Bull20180228ETF8.606.905.885.901.021.00
BSJLInvesco Bull20180228ETF19.2510.025.5415.054.48-5.02
BSJMInvesco Bull20180228ETF23.058.354.404.923.953.43
BSJNInvesco Bull20180228ETF17.979.609.609.600.000.00
BSJOInvesco Bull20180228ETF24.9516.8015.8315.670.971.14
BSJPInvesco Bull20180228ETF15.2911.139.519.591.631.55
BSMBlack Stone20180228A26.4215.057.699.477.375.58
BSQRBSQUARE Corp20180228A190.05149.39125.11125.3724.2824.01
BSRRSierra Banco20180228A105.0854.3247.4648.996.855.32
BSTCBioSpecifics20180228A302.5866.4839.8840.4926.6026.00
BSVVanguard Sho20180228ETF1.280.900.840.810.060.09
BSXBoston Scien20180228A3.723.690.610.683.083.01
BTALAGFiQ U.S. M20180228ETF29.090.000.000.000.000.00
BTEBaytex Energ20180228A38.2933.378.2011.1325.1622.23
BTECPrincipal He20180228ETF26.0336.3136.3136.310.000.00
BTGB2Gold Corp.20180228A33.4726.611.434.6025.1822.01
BTNBallantyne S20180228A204.92164.89112.46112.4752.4352.42
BTUPeabody Ener20180228A8.493.390.611.172.782.22
BURLBURLINGTON S20180228A13.389.302.373.186.946.12
BUSEFirst Busey20180228A26.1412.406.147.066.265.34
BUYUSCF SummerH20180228ETF94.3211.5711.9411.94-0.37-0.37
BUYNUSCF SummerH20180228ETF55.2845.2145.2145.210.000.00
BVALBrand Value20180228ETF39.0927.3327.3327.330.000.00
BVSNBroadvision20180228A621.77415.47396.56400.3318.9115.14
BWBabcock & Wi20180228A18.9014.824.735.4610.099.36
BWABorgWarner I20180228A4.493.400.971.282.432.12
BWENBroadwind En20180228A316.28210.35172.54176.4237.8133.93
BWFGBankwell Fin20180228A79.5336.4032.3630.594.045.82
BWXSPDR Bloombe20180228ETF4.0527.2026.8726.910.350.30
BWXTBWX Technolo20180228A26.7913.046.077.786.975.26
BWZSPDR Bloombe20180228ETF70.4833.7232.0033.471.720.25
BXThe Blacksto20180228A5.373.330.211.583.121.75
BXCBlueLinx Hol20180228A63.4635.6815.8419.6919.8415.99
BXGBluegreen Va20180228A79.1628.3819.4220.198.968.19
BXMTBlackstone M20180228A4.053.031.100.821.932.21
BXPBoston Prope20180228A11.364.24-0.292.124.542.12
BXSBancorpSouth20180228A22.2014.333.653.7310.6810.60
BYByline Banco20180228A81.6126.3223.9424.192.392.13
BYDBoyd Gaming20180228A6.964.322.512.881.811.45
BYFCBroadway Fin20180228A654.03367.53356.54360.8210.996.71
BYLDiShares Yiel20180228ETF6.996.466.466.460.000.00
BYSIBeyondSpring20180228A195.6342.939.3621.5833.5721.35
BZHBeazer Homes20180228A14.708.681.161.827.526.86
BZQProShares Ul20180228ETF36.5427.2426.8626.600.380.64
CCitigroup In20180228A1.381.640.580.701.060.94
CAAPCorporacion20180228A30.2423.1627.3227.44-4.17-4.28
CAASChina Automo20180228A54.3852.1254.8564.38-2.72-12.25
CACCamden Natio20180228A62.7533.1621.7924.5111.378.65
CACCCredit Accep20180228A30.8317.046.407.3310.649.70
CACGClearBridge20180228ETF25.0420.1420.4220.43-0.28-0.30
CACICACI INTERNA20180228A26.949.515.085.884.433.63
CADECadence Banc20180228A22.417.590.061.527.526.06
CAECAE INC20180228A5.795.28-0.020.155.315.13
CAGConagra Bran20180228A2.982.470.070.402.402.06
CAHCardinal Hea20180228A3.712.931.021.181.911.75
CAICAI Internat20180228A30.5116.535.437.5711.108.96
CAKECheesecake F20180228A8.178.520.310.468.218.07
CALCaleres Inc20180228A24.3911.953.894.488.057.47
CALACalithera Bi20180228A73.9459.1223.8324.7235.2934.39
CALFPacer US Sma20180228ETF13.1365.0268.8168.81-3.79-3.79
CALMCal-Maine Fo20180228A19.8622.398.747.3813.6515.01
CALXCALIX, INC.20180228A76.0561.5029.8130.4831.6931.02
CAMPCalAmp Corp.20180228A23.1116.7310.9511.375.775.36
CAMTCamtek Ltd20180228A34.9239.0713.2810.2425.7928.82
CAPEiPath Shille20180228ETN21.7924.677.358.0917.3216.58
CAPLCrossAmerica20180228A72.4244.9031.8634.7613.0410.14
CAPRCapricor The20180228A147.5488.4170.7769.9317.6418.48
CARAvis Budget20180228A11.9613.425.635.787.787.63
CARACara Therape20180228A29.2619.668.5910.3011.079.36
CARGCarGurus, In20180228A71.6735.3113.1115.4622.2019.86
CAROCarolina Fin20180228A31.4918.0610.2710.707.787.36
CARSCars.com Inc20180228A12.354.930.981.583.953.35
CARVCarver Banco20180228A962.81471.03261.08455.22209.9515.81
CARZFirst Trust20180228ETF31.549.489.289.470.200.01
CASACasa Systems20180228A55.4537.8029.1531.378.656.43
CASHMeta Financi20180228A52.3423.066.9610.4916.1012.57
CASICASI Pharmac20180228A82.3655.2147.4147.307.807.91
CASSCass Informa20180228A178.8692.9089.6190.863.302.05
CASYCasey's Gene20180228A18.958.641.102.927.535.72
CATCaterpillar20180228A3.371.940.650.601.281.33
CATBCatabasis Ph20180228A91.66118.0745.8050.5172.2767.56
CATCCAMBRIDGE BA20180228A131.20224.27224.29224.21-0.020.06
CATHGlobal X S&P20180228ETF24.2817.0816.0816.211.000.87
CATMCardtronics20180228A21.978.717.348.121.380.60
CATOCATO CORP20180228A27.5211.483.012.988.488.51
CATSCatasys Inc.20180228A234.3788.6661.2452.6527.4236.01
CATYCathay Gener20180228A14.7413.933.524.5610.419.37
CBChubb Limite20180228A6.563.300.610.862.692.44
CBANColony Bankc20180228A283.84200.58218.58218.58-18.00-18.00
CBAYCymabay Ther20180228A26.6115.196.837.048.368.15
CBBCincinnati B20180228A38.5625.315.305.2820.0120.03
CBFVCB Financial20180228A198.4281.5381.3681.360.170.17
CBIOCatalyst Bio20180228A66.2545.7622.8023.4022.9622.37
CBLCBL& Associa20180228A21.4518.296.677.3111.6210.98
CBLICleveland Bi20180228A258.35203.45182.87201.0720.582.37
CBMGCellular Bio20180228A129.2687.8016.4838.9871.3248.81
CBOECboe Global20180228A6.604.29-0.220.924.523.38
CBONVanEck Vecto20180228ETF47.76
CBPOChina Biolog20180228A63.1625.5211.3215.3014.2010.21
CBRLCracker Barr20180228A19.8210.532.323.148.227.39
CBSHCommerce Ban20180228A10.945.261.271.933.993.33
CBTCabot Corpor20180228A12.415.130.801.524.333.61
CBTXCBTX, Inc. C20180228A107.2937.7027.2529.0110.458.69
CBUCommunity Ba20180228A23.879.943.695.406.254.53
CBZCBIZ, Inc.20180228A40.1823.067.669.4515.4013.61
CCThe Chemours20180228A6.463.27-0.080.373.352.90
CCBGCapital City20180228A45.8617.5013.9014.293.603.21
CCCClarivate An20180228A23.3914.0613.5114.020.550.04
CCCLChina Cerami20180228A206.28174.91159.79152.4515.1222.46
CCDCalamos Dyna20180228A24.1819.5413.7911.405.758.14
CCFChase Corpor20180228A283.56153.42141.73145.7211.697.70
CCICrown Castle20180228A3.811.580.370.561.211.02
CCJCameco Corpo20180228A11.369.353.294.166.065.19
CCKCrown Holdin20180228A5.642.670.601.262.061.41
CCLCarnival Cor20180228A2.471.640.620.561.021.08
CCLPCSI Compress20180228A89.5148.6237.4638.0711.1610.55
CCMPCabot Microe20180228A42.9020.948.0910.2712.8510.68
CCNECNB Financia20180228A64.92148.3320.3324.11127.99124.22
CCOClear Channe20180228A114.2399.5561.3668.2238.1931.33
CCOICogent Commu20180228A22.5414.574.985.449.609.13
CCORCore Alterna20180228ETF27.597.133.243.243.893.89
CCRCONSOL Coal20180228A84.7371.2111.339.7659.8861.45
CCRCChina Custom20180228A45.7521.5419.9717.571.573.97
CCRNCross Countr20180228A43.9336.6918.6224.7518.0611.93
CCSCENTURY COMM20180228A29.7315.526.717.048.818.48
CCXIChemoCentryx20180228A89.7977.1571.5462.605.6114.55
CDCVictoryShare20180228ETF11.966.498.366.32-1.870.18
CDECoeur Mining20180228A13.0211.453.434.268.027.19
CDEVCentennial R20180228A11.808.880.841.548.047.35
CDKCDK Global,20180228A5.973.12-0.390.093.523.04
CDLVictoryShare20180228ETF13.325.924.924.921.001.00
CDLXCardlytics,20180228A85.2653.0535.5938.4417.4614.61
CDMOAvid Bioserv20180228A60.7946.8924.6425.8122.2521.08
CDNACareDx, Inc.20180228A53.9031.7413.6829.2218.062.52
CDNSCadence Desi20180228A4.325.652.802.552.853.11
CDORCondor Hospi20180228A162.6183.6569.0878.0814.575.57
CDRCedar Realty20180228A25.7322.144.954.6417.2017.36
CDTXCidara Thera20180228A114.5972.5130.3234.5542.1937.96
CDWCDW Corporat20180228A6.9011.550.710.7910.8310.76
CDXCChromaDex Co20180228A48.6839.8216.7418.9323.0920.90
CDXSCodexis, Inc20180228A65.4454.5424.3124.1930.2730.39
CDZICADIZ, Inc.20180228A82.5339.042.214.5636.8334.47
CECelanese Cor20180228A11.607.832.101.695.736.14
CECECeco Environ20180228A49.9236.5821.3920.7115.1915.87
CEFSSaba Closed-20180228ETF39.5516.5816.5816.580.000.00
CEICamber Energ20180228A134.85126.0095.76100.8930.2425.11
CEIXCONSOL Energ20180228A55.8224.7815.8516.948.937.84
CELCellcom Isra20180228A103.6080.6351.4560.1529.1820.48
CELCCelcuity Inc20180228A378.75231.19229.46229.461.731.73
CELHCelsius Hold20180228A164.70127.29111.59110.5715.7016.72
CELPCypress Envi20180228A282.03168.96110.75110.7558.2258.22
CEMBiShares J.P.20180228ETF31.1122.3022.3022.300.000.00
CEMIChembio diag20180228A150.8697.8931.1833.8966.7164.00
CENTCentral Gard20180228A28.6412.913.334.859.588.06
CENTACentral Gard20180228A28.8616.626.868.929.767.70
CENXCentury Alum20180228A14.3510.79-0.374.5511.166.24
CEPUCentral Puer20180228A31.3023.1214.0616.009.057.12
CEQPCrestwood Eq20180228A40.4921.4613.2014.058.267.41
CERCCerecor Inc.20180228A82.2592.7354.1257.7238.6235.01
CERNCerner Corp20180228A4.233.610.861.602.752.01
CERSCerus Corp20180228A23.7621.107.848.0013.2713.11
CETVCentral Euro20180228A112.26102.6629.5033.7173.1668.96
CETXCEMTREX INC.20180228A164.23129.82158.96127.59-29.142.24
CEVACEVA Inc.20180228A33.7818.076.068.2712.019.80
CEWWisdomTree20180228ETF18.6110.5110.5110.510.000.00
CEYVictoryShare20180228ETF16.0920.9620.5224.560.44-3.60
CEZVictoryShare20180228ETF89.8233.1424.6624.668.488.48
CFCF Industrie20180228A5.004.020.681.333.342.69
CFAVictoryShare20180228ETF12.267.336.656.680.680.65
CFBICommunity Fi20180228A114.9841.0740.0741.071.000.00
CFBKCentral Fede20180228A252.25138.24135.55135.852.692.39
CFFIC&F Financia20180228A241.16131.41119.03119.0312.3712.37
CFFNCapitol Fede20180228A9.9113.905.255.578.668.34
CFGCitizens Fin20180228A2.452.751.031.201.711.55
CFMSConformis, I20180228A80.79118.9448.8243.7070.1275.24
CFOVictoryShare20180228ETF11.155.344.514.440.820.89
CFRCullen/Frost20180228A17.736.972.482.924.504.05
CFRXContraFect C20180228A145.3091.5963.4562.6228.1428.97
CFXColfax Corpo20180228A8.184.691.431.963.262.73
CGThe Carlyle20180228A28.9919.546.807.0512.7412.48
CGACHINA GREEN20180228A76.20115.4085.81109.0729.596.32
CGBDTCG BDC, Inc20180228A83.5951.9227.4332.5224.4919.39
CGENCompugen Ltd20180228A136.81121.5057.2657.3464.2464.16
CGIXCancer Genet20180228A334.74189.78144.72152.9245.0636.86
CGNXCognex Corp20180228A7.2315.670.4212.2415.253.44
CGOCalamos Glob20180228A96.1267.2269.3369.15-2.11-1.93
CGWInvesco S&P20180228ETF12.9810.838.4310.142.400.68
CHADDirexion Dai20180228ETF21.4518.6715.7815.822.902.86
CHAUDirexion Dai20180228ETF17.4512.512.153.0910.369.43
CHCIComstock Hol20180228A288.04246.63118.51167.18128.1279.44
CHCOCity Holding20180228A40.9525.1319.8420.055.295.07
CHCTCommunity He20180228A22.4712.756.017.506.745.25
CHDChurch & Dwi20180228A3.112.660.430.402.232.26
CHDNChurchill Do20180228A27.7313.162.394.2610.778.90
CHEChemed Corpo20180228A63.3620.6316.2217.914.412.72
CHEFThe Chef's W20180228A38.3530.8214.6414.9416.1815.88
CHEKCheck-Cap Lt20180228A180.68169.61180.38179.32-10.76-9.71
CHEPAGFiQ U.S. M20180228ETF230.75
CHFSCHF Solution20180228A114.9489.9177.8676.9112.0413.00
CHGGCHEGG, INC.20180228A10.746.191.882.714.313.48
CHGXChange Finan20180228ETF23.12
CHHChoice Hotel20180228A14.957.812.112.515.695.29
CHICalamos Conv20180228A16.9012.779.279.043.503.73
CHIEGlobal X MSC20180228ETF192.9383.0283.0283.020.000.00
CHIIGlobal X MSC20180228ETF403.5997.64123.76123.76-26.12-26.12
CHIMGlobal X MSC20180228ETF147.8170.9360.1670.4910.770.44
CHIQGlobal X MSC20180228ETF23.099.656.996.882.662.77
CHIXGlobal X MSC20180228ETF34.7119.0718.6518.700.420.37
CHKChesapeake E20180228A34.8230.6619.9921.6910.668.97
CHKPCheck Point20180228A6.3610.190.632.019.558.18
CHMAChiasma, Inc20180228A512.21385.64174.30173.95211.34211.69
CHMGChemung Fina20180228A476.16291.84291.80291.800.040.04
CHMICHERRY HILL20180228A21.9918.3714.4313.033.945.34
CHNRChina Natura20180228A240.23136.00125.85125.8510.1510.15
CHRSCoherus BioS20180228A64.4939.7612.8310.3826.9329.37
CHRWC.H. Robinso20180228A6.703.020.240.792.772.22
CHSChicos FAS,20180228A14.9910.875.645.295.245.59
CHTRCharter Comm20180228A11.486.412.743.203.663.21
CHUYChuy's Holdi20180228A36.2118.1113.1014.355.013.75
CHWCalamos Glob20180228A15.0619.343.424.1615.9215.18
CHYCalamos Conv20180228A16.2213.627.607.666.035.96
CICIGNA Corpor20180228A7.484.412.512.001.902.41
CIACitizens, In20180228A71.7941.4317.7613.7123.6727.73
CIBRFirst Trust20180228ETF32.9841.1039.4940.051.611.05
CIDVictoryShare20180228ETF55.1434.4334.4334.430.000.00
CIDMCinedigm Cor20180228A256.23193.27181.10186.7412.176.53
CIENCiena Corpor20180228A4.463.760.531.203.232.56
CIFSChina Intern20180228A70.9754.5540.9744.6013.589.95
CIGIColliers Int20180228A37.6120.3511.5312.788.827.57
CILVictoryShare20180228ETF58.37
CIMChimera Inve20180228A6.455.252.403.052.852.20
CINFCincinnati F20180228A10.587.751.331.576.436.19
CINRCINER RESOUR20180228A216.64130.41122.95123.407.467.01
CIOCITY OFFICE20180228A15.1210.081.642.968.447.12
CIRCIRCOR Inter20180228A107.4540.7726.5627.2814.2113.51
CITCIT Group In20180228A4.612.270.540.711.731.56
CIVBCivista Banc20180228A82.8341.0427.1828.4813.8612.56
CIXComp X Inter20180228A502.58397.73397.73397.730.000.00
CIZVictoryShare20180228ETF50.2297.3297.3297.320.000.00
CIZNCitizens Hol20180228A472.53224.17224.17224.170.000.00
CJJDChina Jo-Jo20180228A393.45374.05350.88367.0423.177.01
CKHSeacor Holdi20180228A76.5831.6815.3618.0616.3213.62
CKPTCheckpoint T20180228A474.59382.46241.89253.20140.57129.26
CKXCKX Lands, I20180228A576.9298.3798.3798.370.000.00
CLColgate-Palm20180228A2.201.721.030.500.691.22
CLARClarus Corpo20180228A83.3740.1225.9229.9414.2010.18
CLBCore Laborat20180228A25.018.723.845.044.873.68
CLBSCaladrius Bi20180228A124.68105.4179.7886.7425.6218.66
CLCTCollectors U20180228A79.8032.48-4.126.8136.6025.66
CLDRCloudera, In20180228A17.447.843.593.714.254.14
CLDTCHATHAM LODG20180228A10.287.311.942.965.374.35
CLDXCelldex Ther20180228A43.9044.7330.1528.8414.7116.02
CLFCleveland-Cl20180228A13.8111.144.285.126.876.00
CLFDClearfield,20180228A107.3149.725.2516.8544.4632.86
CLGXCorelogic, I20180228A7.233.520.240.463.273.06
CLHClean Harbor20180228A39.6716.785.747.9611.038.82
CLIMack-Cali Re20180228A7.335.561.571.713.993.85
CLIRClearSign Te20180228A225.92210.33132.60139.9977.7270.34
CLIXProShares Lo20180228ETF41.5539.3040.6738.95-1.370.35
CLMTCalumet Spec20180228A87.5653.8037.2039.8316.6013.97
CLNCColony Credi20180228A50.6231.6325.0825.286.556.35
CLNEClean Energy20180228A71.9658.3936.9733.7621.3524.57
CLPRClipper Real20180228A44.5721.588.359.6713.2311.91
CLRCONTINENTAL20180228A7.843.840.711.113.132.72
CLRBCellectar Bi20180228A163.5699.5383.6383.6315.9015.90
CLRGIQ Chaikin U20180228ETF15.0947.2045.9745.971.231.23
CLROClearOne, In20180228A227.26226.65-5.5613.24232.21213.41
CLSCelestica, I20180228A9.628.151.862.146.296.00
CLSDClearside Bi20180228A96.0557.4230.8736.7626.5420.65
CLSNCelsion Corp20180228A76.77278.21254.92255.0923.2923.11
CLTLInvesco Trea20180228ETF5.730.090.090.090.000.00
CLUBTown Sports20180228A161.8093.8371.1378.2322.6915.60
CLVSClovis Oncol20180228A16.458.283.773.714.514.57
CLWClearwater P20180228A31.8612.006.737.655.274.35
CLWTEuro Tech Ho20180228A384.83241.6855.32112.30186.36129.38
CLXClorox Compa20180228A6.063.311.211.362.091.94
CLXTCalyxt, Inc.20180228A251.36127.5589.0597.2338.5030.32
CMCanadian Imp20180228A2.512.430.860.931.571.51
CMAComerica Inc20180228A5.012.580.500.612.071.96
CMBSiShares CMBS20180228ETF22.7619.1618.7818.770.380.38
CMCCommercial M20180228A9.434.43-0.010.644.453.79
CMCLCaledonia Mi20180228A79.8147.2746.4542.940.824.32
CMCOColumbus McK20180228A34.6514.6710.2810.544.394.12
CMCSAComcast Corp20180228A2.743.741.601.612.152.13
CMCTCIM Commerci20180228A395.4458.8942.8444.1116.0514.79
CMDCantel Medic20180228A42.5121.0611.2713.599.787.46
CMECME Group In20180228A6.423.742.232.901.510.84
CMFiShares Cali20180228ETF6.813.974.594.28-0.62-0.30
CMGChipotle Mex20180228A12.475.552.162.573.392.98
CMICummins Inc.20180228A7.393.641.722.121.911.52
CMOCapstead Mor20180228A12.0610.375.195.815.174.53
CMPCompass Mine20180228A16.477.984.235.573.752.41
CMPRCimpress PLC20180228A30.5913.813.465.0510.368.76
CMRECostamare In20180228A17.6914.479.459.445.025.03
CMRXChimerix, In20180228A47.6529.1412.0512.4917.0916.83
CMSCMS Energy C20180228A2.429.156.767.102.472.12
CMTCore Molding20180228A170.0383.4685.2977.83-1.835.63
CMTLComtech Tele20180228A42.7532.935.505.8127.4327.12
CNXtrackers MS20180228ETF11.8011.189.7910.731.390.45
CNACNA Financia20180228A20.325.614.793.680.821.93
CNATConatus Phar20180228A40.0927.045.435.9621.6321.11
CNBKACentury Banc20180228A362.85172.0951.7555.31120.34116.77
CNCCentene Corp20180228A9.0320.7118.0918.352.622.35
CNCEConcert Phar20180228A29.7723.943.687.2120.2516.73
CNCRLoncar Cance20180228ETF30.7819.646.599.4413.0510.20
CNDTConduent Inc20180228A5.734.840.441.054.393.79
CNETChinaNet Onl20180228A96.0567.0548.2249.2618.8317.79
CNFRConifer Hold20180228A325.49281.90129.05129.05152.85152.85
CNHICNH INDUSTRI20180228A7.346.780.751.936.034.85
CNICanadian Nat20180228A2.421.710.030.191.681.52
CNKCinemark Hol20180228A6.293.780.931.622.852.17
CNMDCONMED Corpo20180228A26.2810.605.245.875.374.73
CNNECannae Holdi20180228A31.4412.977.318.015.664.96
CNOCNO Financia20180228A5.103.870.861.013.012.86
CNOBCenter Banco20180228A32.8315.944.564.7411.3811.20
CNPCenterPoint20180228A3.802.620.781.091.841.53
CNQCanadian Nat20180228A3.413.010.991.362.011.64
CNSCohen & Stee20180228A17.826.562.663.063.903.50
CNSLConsolidated20180228A15.4513.482.013.2911.4710.19
CNTYCentury Casi20180228A57.4041.0522.4321.0818.6219.97
CNXCNX Resource20180228A6.215.830.381.765.454.09
CNXMCNX Midstrea20180228A39.9734.8626.7628.938.115.93
CNXNPC Connectio20180228A103.5554.0134.1634.0419.8619.98
CNXTVanEck Vecto20180228ETF20.2728.7024.6624.754.033.94
CNYAiShares MSCI20180228ETF53.3040.9940.9640.960.030.03
COGlobal Cord20180228A29.7815.701.673.5114.0412.19
CODACoda Octopus20180228A392.92185.03140.72172.8644.3112.18
CODICompass Dive20180228A43.2827.5316.8316.3910.7011.13
CODXCo-Diagnosti20180228A401.60461.16378.26396.6182.9064.55
COFCapital One20180228A5.652.850.360.382.482.47
COGCabot Oil &20180228A4.254.161.461.312.702.86
COHNCohen & Comp20180228A923.76731.42731.42731.420.000.00
COHRCoherent Inc20180228A25.3812.725.095.537.637.19
COHUCohu Inc20180228A29.8117.984.034.4713.9513.51
COKECoca-Cola Co20180228A80.7941.8919.3123.9821.6617.35
COLBColumbia Ban20180228A18.958.133.273.404.864.73
COLDAmericold Re20180228A12.973.021.362.821.660.20
COLLCollegium Ph20180228A38.0625.518.509.3617.0116.15
COLMColumbia Spo20180228A21.5424.391.495.5222.9018.87
COMDirexion Aus20180228ETF17.2413.0913.3411.30-0.251.78
COMBGraniteShare20180228ETF14.0111.9911.2111.440.780.55
COMMCommScope Ho20180228A4.734.42-2.86-2.937.287.35
COMTiShares Comm20180228ETF15.9818.0216.9717.421.050.60
CONECyrusOne Inc20180228A8.956.351.932.894.423.47
CONNConn's Inc.20180228A32.9821.149.397.8511.7513.28
COOThe Cooper C20180228A18.376.721.592.325.134.41
COPConocoPhilli20180228A2.862.890.750.992.141.91
COPXGlobal X Cop20180228ETF40.6733.7126.9624.796.758.93
CORCoresite Rea20180228A19.209.293.213.796.095.50
CORECore Mark Ho20180228A23.6813.744.185.009.568.74
CORPPIMCO Invest20180228ETF11.986.074.714.931.351.13
CORRCorEnergy In20180228A53.8426.5519.9820.356.576.20
CORTCorcept Ther20180228A19.279.881.502.778.387.10
COSTCostco Whole20180228A5.753.390.881.202.512.19
COTYCOTY INC20180228A5.274.821.501.933.322.89
COUPCoupa Softwa20180228A17.709.354.886.154.483.20
COWiPath Series20180228ETN15.6210.4710.2610.060.210.41
COWNCowen Inc. C20180228A45.2341.3018.8118.4222.4922.88
COWZPacer US Cas20180228ETF10.5310.298.449.771.850.53
CPCanadian Pac20180228A6.283.090.561.042.532.05
CPACopa Holding20180228A24.9511.033.795.737.245.31
CPAHCounterpath20180228A210.54120.95102.18109.9718.7710.98
CPBCampbell Sou20180228A2.813.010.270.392.742.62
CPECallon Petro20180228A12.969.130.891.768.247.38
CPFCentral Paci20180228A19.0116.1711.9612.224.223.95
CPGCRESCENT POI20180228A13.8711.985.035.136.956.84
CPHCCanterbury P20180228A421.9467.78-171.45-171.45239.93239.93
CPHIChina Pharma20180228A99.60250.28220.46234.1529.8216.13
CPICPI Inflatio20180228ETF17.1911.4711.4711.470.000.00
CPIXCumberland P20180228A141.3999.7277.5598.2822.171.43
CPKChesapeake U20180228A69.7529.2520.9021.318.357.93
CPLPCapital Prod20180228A48.5837.8623.7424.2614.1313.61
CPRTCopart Inc20180228A5.166.18-0.31-0.886.497.06
CPRXCatalyst Pha20180228A38.5024.379.9210.0314.4514.34
CPSCooper-Stand20180228A47.8616.237.4910.158.756.08
CPSHCPS Technolo20180228A794.21520.73362.07393.55158.66127.18
CPSIComputer Pro20180228A35.5216.591.581.4115.0015.18
CPSSConsumer Por20180228A78.8947.3629.8530.6017.5116.75
CPSTCapstone Tur20180228A95.62128.4578.3477.6050.1250.86
CPTCamden Prope20180228A10.455.052.422.862.632.20
CPTACapitala Fin20180228A32.6827.1312.2411.4114.8915.72
CQPCheniere Ene20180228A28.5916.657.087.999.578.66
CQQQInvesco Chin20180228ETF29.0911.844.805.227.036.62
CRCrane Compan20180228A22.5510.385.136.195.254.19
CRAICRA Internat20180228A75.9336.7316.1718.4220.5718.31
CRAKVanEck Vecto20180228ETF90.1041.9645.5445.53-3.58-3.57
CRBNiShares MSCI20180228ETF12.3611.499.9810.241.511.26
CRBPCorbus Pharm20180228A69.2553.8614.7416.6339.1237.22
CRCCalifornia R20180228A14.679.150.703.058.456.11
CRDACrawford & C20180228A82.0031.8725.3827.396.494.47
CRDBCrawford & C20180228A115.2379.3950.7556.4328.6422.96
CREECree Inc20180228A9.817.550.230.757.336.80
CREGChina Recycl20180228A158.08161.36116.37118.1344.9943.23
CRHMCRH Medical20180228A200.94140.6997.6350.8443.0689.85
CRICarter's Inc20180228A9.034.611.332.443.282.17
CRISCuris Inc20180228A57.7242.5523.5326.0219.0316.52
CRKComstock Res20180228A27.5517.404.155.9213.2511.48
CRLCharles Rive20180228A18.038.382.733.465.664.93
CRMsalesforce.c20180228A3.115.203.764.131.441.07
CRMDCorMedix Inc20180228A40.8739.8227.4231.6012.408.21
CRMTAmerica's Ca20180228A50.7732.6925.5925.777.106.92
CRNTCeragon Netw20180228A37.5942.5919.9218.5622.6724.02
CRONCronos Group20180228A21.9521.0311.6912.629.358.42
CROPIQ Global Ag20180228ETF14.1110.1710.1710.170.000.00
CROXCrocs, Inc.20180228A17.5615.787.018.188.787.61
CRSCarpenter Te20180228A19.176.832.843.223.993.61
CRSPCRISPR Thera20180228A42.1822.9612.1214.3910.848.57
CRTCross Timber20180228A186.55101.9572.4576.2329.5025.72
CRUSCirrus Logic20180228A9.434.441.602.212.842.23
CRVLCorvel Corp20180228A147.2449.7235.6640.1514.069.58
CRVSCorvus Pharm20180228A140.7883.6064.1465.9119.4517.68
CRWSCrown Crafts20180228A172.08115.2868.6568.6546.6346.63
CRYCryoLife, In20180228A40.5321.868.067.9713.8013.89
CSAVictoryShare20180228ETF29.5616.7616.7616.890.00-0.12
CSBVictoryShare20180228ETF21.5115.9713.5317.082.44-1.12
CSBRChampions On20180228A327.90203.56147.84198.9555.724.61
CSCOCisco System20180228A2.212.961.512.311.430.65
CSDInvesco S&P20180228ETF69.7050.9247.6848.073.232.85
CSFVictoryShare20180228ETF33.9116.6816.0815.980.600.70
CSFLCenterState20180228A7.007.370.852.086.525.30
CSGPCoStar Group20180228A31.6713.284.886.268.407.02
CSGSCSG Systems20180228A21.1913.013.297.079.725.94
CSIICardiovascul20180228A23.5315.979.98-2.165.9918.16
CSIQCanadian Sol20180228A15.8614.294.488.299.816.00
CSLCarlisle Com20180228A14.054.962.072.222.902.74
CSLTCASTLIGHT HE20180228A140.5390.5234.5244.6156.0145.92
CSMProShares La20180228ETF12.208.158.208.02-0.050.13
CSMLIQ Chaikin U20180228ETF18.7315.7514.2014.711.551.04
CSODCornerstone20180228A19.7619.302.202.3517.1016.95
CSPICSP Inc.20180228A382.20104.8020.7223.0984.0881.71
CSQCalamos Stra20180228A14.4917.2612.4011.654.855.61
CSSEChicken Soup20180228A111.01212.54213.64211.66-1.100.88
CSTECaesarstone20180228A37.7815.134.144.1910.9910.95
CSTMConstellium20180228A42.9735.8111.4314.2024.3821.61
CSTRCapStar Fina20180228A194.3988.6176.5380.7212.087.90
CSUCapital Seni20180228A63.9242.0617.3722.1724.6719.89
CSVCarriage Ser20180228A23.1211.022.785.148.245.88
CSWCCapital Sout20180228A87.3932.2815.0918.2917.1913.99
CSWICSW Industri20180228A67.7923.0910.4812.7812.6210.32
CSXCSX Corporat20180228A3.115.994.104.261.901.74
CTASCintas Corp20180228A9.844.361.571.742.792.62
CTBCooper Tire20180228A16.6610.132.752.897.387.24
CTBICommunity Tr20180228A44.9529.9714.8816.3315.1013.64
CTEKCynergisTek,20180228A121.0149.1046.4930.662.6218.44
CTGComputer Tas20180228A73.0746.8733.4436.2513.4410.62
CTHRCharles & Co20180228A198.75174.04107.75121.0966.2952.95
CTIBYunhong CTI20180228A1034.52693.83813.85813.85-120.02-120.02
CTICCTI BioPharm20180228A29.1726.031.914.2824.1221.75
CTLCenturyLink,20180228A5.694.940.801.254.143.68
CTLTCATALENT, IN20180228A11.675.281.462.233.823.06
CTMXCytomX Thera20180228A44.3235.439.4810.2225.9525.21
CTOConsolidated20180228A282.6883.8483.1883.130.660.71
CTRECARTRUST REI20180228A17.2613.833.596.8610.246.96
CTRNCiti Trends,20180228A68.6323.134.807.1118.3216.02
CTSCTS Corporat20180228A39.4915.712.994.0012.7311.77
CTSHCognizant Te20180228A3.333.251.570.781.672.47
CTSOCytosorbents20180228A79.7440.0535.7328.904.3111.15
CTTCATCHMARK TI20180228A12.818.211.952.286.265.93
CTXRCitius Pharm20180228A415.32327.89222.13243.47105.7684.41
CTXSCitrix Syste20180228A4.423.570.590.932.982.64
CUBCubic Corpor20180228A23.7210.776.086.794.693.98
CUBAHerzfeld Car20180228A53.4795.4942.7452.4852.7543.01
CUBECubeSmart20180228A6.123.430.981.162.452.28
CUBICUSTOMERS BA20180228A25.8812.564.606.007.966.55
CUECue Biopharm20180228A249.05102.3138.3240.1563.9962.15
CUICUI Global,20180228A100.0573.8150.1153.2323.7020.58
CULPCulp, Inc.20180228A186.0580.8965.5870.2015.3110.68
CUOContinental20180228A120.3133.8333.8333.830.000.00
CUREDirexion Dai20180228ETF11.939.142.814.056.335.09
CUROCURO Group H20180228A41.0627.2717.2518.9710.038.30
CUTInvesco MSCI20180228ETF26.0821.2619.6212.511.638.74
CUTRCutera, Inc.20180228A39.1732.309.9813.5022.3118.80
CUZCousins Prop20180228A12.049.893.093.776.806.11
CVACovanta Hold20180228A33.6123.759.9212.1013.8311.63
CVBFCVB Financia20180228A11.4511.145.219.905.921.23
CVCOCavco Indust20180228A79.4536.2316.1519.9619.8116.19
CVCYCentral Vall20180228A101.1727.2125.4226.781.790.42
CVECenovus Ener20180228A13.4411.632.523.299.118.34
CVEOCIVEO CORPOR20180228A28.3924.529.469.3315.0615.20
CVGICommercial V20180228A33.9224.3510.599.8313.7514.52
CVGWCalavo Growe20180228A35.7214.084.426.549.667.54
CVICVR ENERGY,20180228A16.317.962.963.755.004.20
CVLTCommault Sys20180228A14.345.157.278.28-2.12-3.12
CVLYCodorus Vall20180228A285.48142.94133.69134.759.258.19
CVMCel-Sci Corp20180228A109.15114.58111.17109.913.404.67
CVNACarvana Co.20180228A44.9433.0826.4729.376.613.71
CVRChicago Rive20180228A196.37182.5651.7451.74130.82130.82
CVSCVS HEALTH C20180228A2.523.141.902.091.241.06
CVTICovenant Tra20180228A38.7226.2917.1818.009.108.28
CVUCPI Aerostru20180228A118.2662.8934.0346.6528.8616.24
CVVCVD Equipmen20180228A86.7050.5541.4738.159.0812.40
CVXChevron Corp20180228A2.051.52-0.650.062.171.46
CVYInvesco Zack20180228ETF34.7018.3314.3815.133.953.20
CWCurtiss-Wrig20180228A23.3911.165.816.995.354.17
CWBSPDR Bloombe20180228ETF3.735.242.833.132.502.12
CWBCCommunity We20180228A268.55201.50157.94167.4943.5634.01
CWBRCohBar, Inc.20180228A209.26143.26113.52113.5229.7529.75
CWCOConsolidated20180228A85.0588.8625.4626.0063.4162.87
CWEBDirexion Dai20180228ETF38.0231.1927.5828.133.623.06
CWHCamping Worl20180228A39.5325.266.4111.4818.8413.77
CWISPDR MSCI AC20180228ETF6.837.387.277.450.11-0.07
CWSAdvisorShare20180228ETF38.8725.8126.1226.12-0.32-0.32
CWSTCasella Wast20180228A24.4914.815.356.049.468.77
CWTCalifornia W20180228A27.7315.324.205.0111.1110.31
CXDCChina XD Pla20180228A114.58110.88104.96104.965.935.93
CXOCONCHO RESOU20180228A9.365.821.081.514.744.31
CXPCOLUMBIA PRO20180228A5.534.551.942.432.612.12
CXSEWisdomTree T20180228ETF16.3111.6110.0210.591.591.02
CXWCoreCivic, I20180228A7.534.761.071.313.693.45
CYCypress Semi20180228A5.775.600.570.725.034.88
CYANCyanotech Co20180228A276.21821.87812.37812.379.509.50
CYBWisdomTree20180228ETF105.6945.3345.3345.330.000.00
CYBECyberoptics20180228A82.7452.474.6115.4247.8537.04
CYBRCyberArk Sof20180228A14.2013.332.252.8711.0810.45
CYCCCyclacel Pha20180228A75.2749.7539.9142.809.856.96
CYDChina Yuchai20180228A102.0539.5024.8326.3414.6613.15
CYHCommunity He20180228A24.4217.297.9710.669.326.86
CYRNCYREN Ltd.20180228A320.50144.74130.60130.6014.1414.14
CYRXCryoPort, In20180228A44.0535.3917.2123.9218.2111.49
CYTKCytokinetics20180228A78.9548.41-1.2017.1049.6131.31
CZAInvesco Zack20180228ETF16.3923.5012.3623.2711.150.23
CZNCCitizens & N20180228A83.0370.7430.1133.7240.6337.02
CZRCaesars Ente20180228A39.9122.0315.8715.386.166.65
CZWICitizens Com20180228A40.3149.4313.5214.1435.9135.29
CZZCosan Limite20180228A9.8680.0974.7175.645.665.25
DDominion Ene20180228A2.021.660.430.431.231.23
DACDanaos Corpo20180228A377.36372.73372.73372.730.000.00
DAIOData I/O Cor20180228A59.7937.6621.4122.7216.2514.94
DAKTDaktronics I20180228A23.8718.108.137.739.9610.37
DALDelta Air Li20180228A2.432.180.350.781.821.39
DALTAnfield Capi20180228ETF48.4441.5539.9339.931.621.62
DANDana Incorpo20180228A6.388.983.804.125.184.88
DARDARLING INGR20180228A20.248.120.182.257.935.87
DAREDare Bioscie20180228A153.52104.6672.3874.0032.2830.66
DAUDExchange-Tra20180228ETN32.017.87-23.23-8.5531.1016.42
DAXGlobal X Fun20180228ETF29.6428.5045.0440.63-16.53-12.12
DBDeutsche Ban20180228A6.214.890.750.894.134.00
DBAWXtrackers MS20180228ETF17.1711.7411.8311.97-0.10-0.23
DBDDiebold Nixd20180228A34.2825.453.474.0521.9821.40
DBEFXtrackers MS20180228ETF3.212.641.162.061.480.58
DBEMXtrackers MS20180228ETF25.8828.3320.8226.207.512.13
DBEUXtrackers MS20180228ETF3.733.120.941.212.181.91
DBEZXtrackers MS20180228ETF6.669.449.069.390.390.06
DBGRXtrackers MS20180228ETF18.0112.2712.6712.27-0.400.00
DBJPXtrackers MS20180228ETF5.609.887.498.212.391.67
DBVTDBV Technolo20180228A34.6223.9416.5415.387.408.56
DCARDropCar, Inc20180228A136.10137.36101.59105.5735.7831.80
DCHFExchange-Tra20180228ETN21.329.6222.4314.43-12.81-4.81
DCIDonaldson Co20180228A12.096.362.643.603.722.76
DCODucommun Inc20180228A90.2847.6318.7624.6028.8723.03
DCOMDime Communi20180228A43.1723.665.005.3218.6618.34
DCPDCP Midstrea20180228A32.3511.368.698.482.672.88
DCPHDeciphera Ph20180228A93.9145.6822.2723.4223.4122.26
DDD3D Systems C20180228A16.7712.102.703.789.418.32
DDGProshares Sh20180228ETF54.4827.3627.9727.97-0.62-0.62
DDLSWisdomTree D20180228ETF58.8756.6447.3552.799.283.85
DDMProShares Ul20180228ETF2.761.860.880.610.981.25
DDSDillards Inc20180228A21.1011.974.375.797.606.18
DDWMWisdomTree D20180228ETF41.9417.7210.8817.046.850.68
DEDeere & Comp20180228A5.993.580.510.823.072.76
DEAEasterly Gov20180228A8.915.50-0.280.155.785.34
DECKDeckers Outd20180228A14.206.470.501.195.975.28
DEEFXtrackers FT20180228ETF21.8516.3917.2016.70-0.81-0.31
DEFInvesco Defe20180228ETF19.4813.5813.3113.380.270.20
DEFAiShares Adap20180228ETF76.2134.7368.9834.73-34.250.00
DEIDouglas Emme20180228A5.213.430.521.012.922.43
DEMWisdomTree E20180228ETF13.247.666.216.181.441.48
DENNDENNY'S CORP20180228A14.378.425.715.382.723.04
DESWisdomTree U20180228ETF11.837.555.915.371.642.18
DESPDespegar.com20180228A36.3220.858.149.4612.7111.39
DEURExchange-Tra20180228ETN7.289.279.299.29-0.02-0.02
DEUSXtrackers Ru20180228ETF14.3212.0311.7811.900.250.13
DEWWisdomTree G20180228ETF14.085.451.503.763.951.69
DFEWisdomTree E20180228ETF10.3510.129.899.950.230.17
DFENDirexion Dai20180228ETF25.4715.2011.2213.723.981.48
DFFNDIFFUSION PH20180228A104.5551.5936.3341.0915.2710.50
DFINDonnelley Fi20180228A63.3326.4217.1320.439.356.01
DFJWisdomTree J20180228ETF9.717.095.655.601.441.48
DFNDReality Shar20180228ETF16.0725.448.228.2217.2217.22
DFNLDavis Select20180228ETF27.9714.7813.7413.901.040.88
DFSDiscover Fin20180228A4.342.421.041.061.381.36
DFVSiPath US Tre20180228ETF130.94
DGDollar Gener20180228A5.992.790.490.672.292.11
DGAZVelocityShar20180228ETN7.464.542.421.732.122.82
DGBPExchange-Tra20180228ETN13.6927.8718.5927.879.290.00
DGICADonegal Grou20180228A123.5780.7679.5080.701.260.06
DGICBDonegal Grou20180228A2422.142365.712365.712365.710.000.00
DGIIDigi Interna20180228A57.3542.1220.8519.8521.2722.27
DGLDVelocityShar20180228ETF2.882.450.620.701.841.75
DGLYDigital Ally20180228A320.61197.0899.1299.4497.9697.64
DGPDB Gold Doub20180228ETN46.1718.8510.5714.088.284.77
DGREWisdomTree T20180228ETF33.275.592.843.192.742.40
DGROiShares Core20180228ETF4.334.373.334.081.050.29
DGRSWisdomTree T20180228ETF22.7214.569.8712.594.691.97
DGRWWisdomTree T20180228ETF5.244.784.964.61-0.170.17
DGSWisdomTree E20180228ETF15.569.926.107.423.822.50
DGTSPDR Global20180228ETF65.3024.1021.3821.682.722.42
DGXQuest Diagno20180228A6.134.780.661.004.133.79
DGZDB Gold Shor20180228ETN69.2958.8546.4948.9612.369.89
DHID.R. Horton20180228A3.157.465.175.932.281.53
DHRDanaher Corp20180228A3.132.040.49-0.161.552.20
DHSWisdomTree U20180228ETF9.328.207.707.400.500.79
DHTDHT HOLDINGS20180228A26.7123.743.873.2719.8720.46
DHXDHI Group, I20180228A296.14250.374.9137.45245.47212.93
DIASPDR Dow Jon20180228ETF0.800.880.270.320.610.56
DIALColumbia Div20180228ETF24.3926.7826.7826.780.000.00
DIGProShares Ul20180228ETF8.835.841.492.244.343.59
DIMWisdomTree I20180228ETF13.646.937.506.70-0.570.22
DINDine Brands20180228A18.9311.977.117.464.864.51
DIODDiodes Inc20180228A23.8412.651.852.8710.809.78
DISThe Walt Dis20180228A1.781.660.941.080.720.58
DISCADiscovery, I20180228A4.905.083.792.161.292.93
DISCBDiscovery, I20180228A1185.11
DISCKDiscovery, I20180228A4.547.875.105.442.782.44
DISHDISH Network20180228A4.893.67-0.370.014.033.66
DITAMCON Distri20180228A264.69171.35122.43224.3348.920.00
DIVGlobal X Sup20180228ETF13.1817.7113.9614.643.753.07
DIVAAGFiQ Hedged20180228ETF42.11
DIVBiShares U.S.20180228ETF26.3719.9519.9519.950.000.00
DIVCC-Tracks Exc20180228ETN80.34
DIVOAmplify CWP20180228ETF25.3627.7130.4227.71-2.710.00
DIVYReality Shar20180228ETF44.7279.1576.2777.262.881.89
DJCIETRACS Linke20180228ETN42.8415.9415.9415.940.000.00
DJCODaily Journa20180228A
DJDInvesco Dow20180228ETF25.6027.0423.4122.403.634.64
DJPiPath Bloomb20180228ETN4.273.552.832.690.750.86
DJPYExchange-Tra20180228ETN14.4214.0712.5211.851.552.22
DKDelek US Hol20180228A8.324.971.612.453.372.53
DKLDELEK LOGIST20180228A118.7759.4541.8945.1617.5714.29
DKSDick's Sport20180228A6.486.56-0.382.376.944.19
DLADelta Appare20180228A84.0353.7534.1338.9519.6314.81
DLBDolby Labora20180228A10.906.212.193.364.022.84
DLBRVelocityShar20180228ETN112.76
DLHCDLH Holdings20180228A158.84109.9767.3177.8442.6632.13
DLNWisdomTree U20180228ETF3.162.40-0.840.123.232.27
DLNGDYNAGAS LNG20180228A56.2432.2313.8121.0118.4211.23
DLPHDelphi Techn20180228A13.226.016.916.21-0.90-0.20
DLPNDolphin Ente20180228A1534.41520.54133.47133.47387.06387.06
DLRDigital Real20180228A8.883.551.291.482.262.07
DLSWisdomTree I20180228ETF7.753.632.232.731.400.90
DLTHDuluth Holdi20180228A33.4419.859.1610.9210.688.93
DLTRDollar Tree20180228A5.994.900.670.914.233.98
DLXDeluxe Corpo20180228A15.817.752.403.505.364.25
DMLPDorchester M20180228A58.3040.4928.2528.7812.2411.70
DMPIDelMar Pharm20180228A153.69149.43107.65118.0241.7931.41
DMRCDigimarc Cor20180228A55.9522.109.3711.3612.7410.74
DMRLDeltaShares20180228ETF43.1915.0416.2315.98-1.19-0.93
DMRMDeltaShares20180228ETF178.397.517.517.510.000.00
DMRSDeltaShares20180228ETF35.46
DNKNDunkin' Bran20180228A7.973.89-0.030.453.923.44
DNLWisdomTree G20180228ETF32.2712.7212.4012.720.320.00
DNLIDenali Thera20180228A61.9538.9316.8228.0722.1110.86
DNNDenison Mine20180228A122.89177.66115.6085.5662.0692.10
DNOWNOW INC.20180228A11.659.350.610.918.748.43
DNRDenbury Reso20180228A45.0132.689.1212.3923.5620.28
DODiamond Offs20180228A8.866.82-0.160.546.986.27
DOCPHYSICIANS R20180228A12.448.352.903.405.454.95
DOGProShares Sh20180228ETF6.945.142.544.072.591.06
DOGSArrow Dogs o20180228ETF42.7242.6842.6842.680.000.00
DOGZDogness (Int20180228A1691.04857.17624.83624.83232.34232.34
DOLWisdomTree I20180228ETF13.887.647.327.560.310.07
DONWisdomTree U20180228ETF7.384.413.994.520.41-0.11
DOOWisdomTree i20180228ETF13.166.616.466.610.150.00
DOORMASONITE INT20180228A21.5310.315.494.944.835.37
DORMDorman Produ20180228A31.8414.417.8410.116.574.30
DOVDover Corpor20180228A7.894.201.111.633.092.57
DOXAmdocs Limit20180228A5.356.160.280.715.885.45
DPSTDirexion Dai20180228ETF30.5514.745.966.878.787.87
DPWDPW Holdings20180228A71.7360.7036.3740.5424.3320.16
DPZDomino's Piz20180228A10.464.561.561.832.992.72
DRADDigirad Corp20180228A262.22261.36254.37256.246.995.12
DREDuke Realty20180228A4.225.661.571.984.093.67
DRHDiamondRock20180228A9.878.291.432.726.875.58
DRIDarden Resta20180228A5.033.720.000.473.723.25
DRIODarioHealth20180228A364.01454.60429.66427.8024.9426.80
DRIPDirexion Dai20180228ETF14.798.602.543.096.065.52
DRNDirexion Dai20180228ETF18.9012.706.147.816.564.89
DRNADicerna Phar20180228A47.7240.586.626.9633.9633.62
DRQDril-Quip, I20180228A24.9111.324.845.456.485.87
DRRMarket Vecto20180228ETN904.99906.41906.41906.410.000.00
DRRXDurect Corp20180228A86.4871.7336.3742.2935.3529.44
DRVDirexion Dai20180228ETF20.3013.387.709.505.693.88
DRWWisdomTree G20180228ETF21.5511.1510.7910.210.360.94
DSDrive Shack20180228A27.3519.6712.8912.376.787.30
DSEDuff & Phelp20180228A42.6927.4625.7725.521.691.94
DSGXDescartes Sy20180228A33.2616.72-0.781.3817.5115.34
DSIiShares MSCI20180228ETF5.604.852.642.892.211.96
DSKEDaseke, Inc.20180228A27.7315.345.806.599.548.76
DSLVVelocityShar20180228ETF11.246.011.842.234.183.79
DSPGDSP Group In20180228A74.9568.2343.0443.4025.1924.83
DSSDocument Sec20180228A120.0078.2158.5958.5819.6219.62
DSWLDeswell Indu20180228A137.66141.8449.2645.9792.5895.87
DSXDiana Shippi20180228A30.2724.9710.6712.0914.3012.87
DTDWisdomTree U20180228ETF11.746.737.226.84-0.49-0.11
DTEDTE Energy C20180228A4.965.033.082.891.962.14
DTEADAVIDsTEA In20180228A392.03352.93352.93352.930.000.00
DTECALPS Disrupt20180228ETF21.1422.1022.3822.38-0.28-0.28
DTHWisdomTree I20180228ETF16.6810.849.9710.350.870.49
DTNWisdomTree U20180228ETF17.1811.649.6710.051.971.59
DTODB Crude Oil20180228ETN162.7778.3180.9977.48-2.690.83
DTUSiPath US Tre20180228ETF62.5140.0540.0540.050.000.00
DTYLiPath US Tre20180228ETF49.99
DUGProShares Ul20180228ETF9.087.922.464.395.463.53
DUKDuke Energy20180228A2.531.890.490.751.401.13
DUSADavis Select20180228ETF27.7410.5310.8610.73-0.33-0.20
DUSLDirexion Dai20180228ETF43.5628.5023.4323.625.064.87
DUSTDirexion Dai20180228ETF10.035.141.121.424.023.72
DVADaVita Inc.20180228A6.423.46-0.100.113.573.36
DVAXDynavax Tech20180228A40.4631.249.275.9821.9725.26
DVDDover Motors20180228A240.96218.45218.45218.450.000.00
DVNDevon Energy20180228A3.433.43-0.250.373.683.06
DVPDeep Value E20180228ETF18.3710.487.246.903.253.58
DVYiShares Sele20180228ETF1.822.240.891.041.351.20
DVYAiShares Asia20180228ETF45.0942.8941.9541.720.951.17
DVYEiShares Emer20180228ETF15.599.488.499.440.990.04
DWASInvesco DWA20180228ETF43.3931.0521.5621.699.499.36
DWATArrow Invest20180228ETF52.4983.3123.8223.8259.4959.49
DWCRArrow DWA Co20180228ETF22.57
DWFISPDR Dorsey20180228ETF12.064.994.934.930.060.06
DWLDDavis Select20180228ETF29.2011.9410.0211.091.930.85
DWMWisdomTree I20180228ETF11.707.904.255.763.652.14
DWPPFirst Trust20180228ETF45.3930.4130.4130.410.000.00
DWSNDawson Geoph20180228A180.96106.24-32.0079.70138.2526.54
DWXSPDR S&P Int20180228ETF10.005.066.516.13-1.44-1.07
DXDynex Capita20180228A17.5914.861.923.3312.9411.50
DXCDXC Technolo20180228A6.993.40-0.120.633.532.77
DXCMDexCom, Inc.20180228A16.257.91-4.450.4812.367.43
DXDProShares Ul20180228ETF12.4110.435.386.095.054.34
DXGEWisdomTree G20180228ETF13.7917.738.978.578.759.16
DXJWisdomTree J20180228ETF1.761.81-0.260.222.071.60
DXJSWisdomTree J20180228ETF27.7914.039.979.684.064.36
DXLGDestination20180228A241.07216.66152.4678.6764.20138.00
DXPEDXP Enterpri20180228A62.9236.0513.5515.5722.5020.48
DXYNDixie Group20180228A438.47205.4661.0877.36144.38128.10
DYDycom Indust20180228A35.1116.064.486.2511.589.82
DYLSWisdomTree D20180228ETF17.0611.0011.0311.25-0.03-0.25
DYNTDynatronics20180228A337.00250.74156.04156.0494.6994.69
DZKDirexion Dai20180228ETF34.6021.3221.5921.75-0.26-0.42
DZSIDASAN Zhone20180228A118.3082.5256.7757.7125.7524.81
DZZDB Gold Doub20180228ETN31.9737.5432.7037.264.840.28
EAElectronic A20180228A4.813.200.430.632.772.57
EARNELLINGTON RE20180228A21.0312.393.294.269.098.12
EARSAuris Medica20180228A112.07111.7495.1692.7416.5818.99
EASTEASTSIDE DIS20180228A170.26102.9489.4989.3913.4413.55
EATBrinker Inte20180228A7.944.030.540.953.493.08
EBAYeBay Inc20180228A2.383.420.95-0.212.473.63
EBFEnnis, Inc.20180228A45.6424.3012.8014.6711.509.63
EBIXEbix Inc20180228A30.2914.216.977.717.256.50
EBMTEagle Bancor20180228A322.50191.12191.47134.41-0.3556.71
EBNDSPDR Bloombe20180228ETF9.327.867.327.620.540.24
EBSEmergent Bio20180228A19.1612.061.033.4311.038.63
EBSBMeridian Ban20180228A32.2322.712.893.4319.8219.27
EBTCEnterprise B20180228A227.24132.58126.90128.195.684.40
ECHiShares MSCI20180228ETF9.9912.5511.5012.041.040.51
ECHOEcho Global20180228A30.2014.575.994.208.5810.37
ECLEcolab, Inc.20180228A5.653.241.071.252.172.00
ECNSiShares MSCI20180228ETF106.3088.6788.6788.670.000.00
ECOLUS Ecology,20180228A40.5718.915.668.3613.2510.55
ECOMCHANNELADVIS20180228A78.1647.795.304.9642.6042.50
ECONColumbia Eme20180228ETF18.419.576.386.643.192.94
ECPGEncore Capit20180228A20.9011.474.694.206.787.27
ECTECA Marcellu20180228A263.80182.76119.55120.0163.2162.75
EDConsolidated20180228A2.651.670.020.171.651.50
EDCDirexion Dai20180228ETF10.406.103.463.452.642.65
EDENiShares MSCI20180228ETF20.4514.509.4214.195.090.31
EDITEditas Medic20180228A29.2018.6511.9813.206.675.45
EDIVSPDR S&P Eme20180228ETF25.5317.5721.9718.58-4.40-1.01
EDOGALPS Emergin20180228ETF27.9820.198.667.8611.5212.33
EDOWFirst Trust20180228ETF32.2312.0212.6012.60-0.58-0.58
EDUCEducational20180228A212.68209.40216.30232.62-6.90-23.22
EDVVanguard Wor20180228ETF9.095.344.193.721.141.62
EDZDirexion Dai20180228ETF13.0512.493.785.348.727.15
EEEl Paso Elec20180228A20.2711.173.264.167.917.01
EEFTEuronet Worl20180228A14.245.523.243.502.282.02
EEHELEMENTS Lin20180228ETN448.54
EELVInvesco S&P20180228ETF20.1715.0913.6313.881.451.21
EEMiShares MSCI20180228ETF2.084.703.533.611.191.15
EEMAiShares MSCI20180228ETF28.7822.9416.6617.006.285.94
EEMDAAM S&P Emer20180228ETF104.5284.6784.6784.670.000.00
EEMOInvesco S&P20180228ETF40.2439.0631.4333.907.635.16
EEMSiShares MSCI20180228ETF32.1323.7523.1923.610.570.14
EEMViShares Edge20180228ETF9.325.945.045.010.950.98
EEMXSPDR MSCI Em20180228ETF282.74132.70141.34127.92-8.644.78
EESWisdomTree U20180228ETF21.6013.8410.6712.613.171.24
EETProShares Ul20180228ETF47.4719.2814.7718.924.520.36
EEVProShares Tr20180228ETF39.8515.587.427.838.167.74
EEXEmerald Hold20180228A67.8436.3721.3125.0015.0611.37
EFAiShares MSCI20180228ETF1.432.061.111.230.950.84
EFADProShares MS20180228ETF18.7316.6213.0515.433.571.19
EFASGlobal X MSC20180228ETF47.8132.3532.3532.350.000.00
EFAViShares Edge20180228ETF5.312.712.862.85-0.15-0.14
EFAXSPDR MSCI EA20180228ETF28.6835.3232.9233.712.401.61
EFCEllington Fi20180228A14.9213.325.419.337.914.03
EFGiShares MSCI20180228ETF8.793.802.782.721.021.08
EFNLiShares MSCI20180228ETF33.2620.6318.7919.531.841.10
EFOProShares Ul20180228ETF27.3924.5125.6324.73-1.12-0.22
EFOIEnergy Focus20180228A307.82191.73206.68185.94-14.945.79
EFSCEnterprise F20180228A25.749.994.324.635.675.36
EFUProShares Tr20180228ETF49.1149.6848.8848.970.800.71
EFViShares MSCI20180228ETF6.143.463.312.890.150.57
EFXEquifax, Inc20180228A8.714.031.081.602.962.43
EFZProShares Tr20180228ETF23.9314.4514.4814.48-0.02-0.02
EGANeGain Corpor20180228A68.5959.2942.0042.1417.2917.15
EGBNEagle Bancor20180228A26.949.901.702.008.207.90
EGHT8x8, Inc. Co20180228A33.2821.594.745.4316.8416.16
EGLEEagle Bulk S20180228A32.2421.602.733.6318.8717.96
EGOEldorado Gol20180228A92.2478.2757.9865.0120.2313.20
EGOVNIC Inc20180228A38.1833.4111.247.7022.1725.71
EGPEastGroup Pr20180228A21.618.625.186.163.442.46
EGPTVanEck Vecto20180228ETF72.9588.63-32.65-32.19121.28120.82
EGRXEagle Pharma20180228A32.8016.952.847.7714.119.19
EGYVaalco Energ20180228A150.86113.4266.1876.4847.2436.93
EHCEncompass He20180228A15.568.900.672.338.236.57
EHTHeHealth, Inc20180228A51.4936.0527.8228.088.227.97
EIDOiShares MSCI20180228ETF3.625.742.412.933.402.90
EIGEmployers Ho20180228A23.519.623.494.336.135.29
EIGIEndurance In20180228A73.3354.1425.1227.7529.0226.39
EIGREiger BioPha20180228A84.3363.4119.7625.1843.6538.23
EIRLiShares MSCI20180228ETF46.0050.1447.2849.892.860.25
EISiShares MSCI20180228ETF34.8933.1829.2529.383.933.79
EIXEdison Inter20180228A2.582.150.600.741.541.41
EKARIdeanomics N20180228ETF55.60105.78105.78105.780.000.00
EKSOEkso Bionics20180228A125.8381.0766.0869.7315.0011.34
ELThe Estee La20180228A5.063.321.661.641.661.67
ELDWisdomTree E20180228ETF41.7825.2024.1224.261.080.93
ELFe.l.f. Beaut20180228A19.5816.576.6310.199.946.59
ELGXEndologix In20180228A32.8528.9612.7513.8316.2115.13
ELLOEllomay Capi20180228A1354.33
ELMDElectromed,20180228A94.8459.5441.9845.6017.5613.94
ELSEquity Lifes20180228A14.565.780.651.295.134.49
ELSEElectro-Sens20180228A198.33351.59182.17182.17169.42169.42
ELTKEltek Ltd20180228A475.89314.93183.36284.71131.5730.22
ELVTElevate Cred20180228A71.4636.7613.1214.5423.6422.21
ELYCallaway Gol20180228A7.016.333.362.992.973.34
EMAGVanEck Vecto20180228ETF201.20196.51196.51196.510.000.00
EMANeMagin Corpo20180228A333.20212.60212.60212.600.000.00
EMBiShares J.P.20180228ETF1.000.920.990.51-0.050.39
EMBHiShares Inte20180228ETF47.0517.56-0.44-0.4418.0018.00
EMCBWisdomTree E20180228ETF109.2569.9457.2469.7012.690.23
EMCFEmclaire Fin20180228A688.94372.54360.55360.5511.9811.98
EMCGWisdomTree E20180228ETF30.4622.4021.2021.201.211.21
EMDVProShares MS20180228ETF46.7038.7438.6138.650.130.09
EMEEMCOR Group,20180228A18.177.412.373.375.044.04
EMFMGlobal X MSC20180228ETF86.1351.3454.7654.76-3.42-3.42
EMGFiShares Edge20180228ETF31.0112.876.5012.326.370.56
EMHYiShares J.P.20180228ETF15.8616.1515.5215.550.630.60
EMIFiShares Emer20180228ETF83.71203.74202.42202.421.321.32
EMIHXtrackers Em20180228ETF72.4362.9262.9262.920.000.00
EMKREmcore Corp20180228A99.1756.7633.9230.5722.8426.19
EMLEastern Comp20180228A214.9082.9260.4360.5922.4922.34
EMLCVanEck Vecto20180228ETF5.153.732.412.691.301.02
EMLPFirst Trust20180228ETF4.746.285.514.520.821.79
EMMSEmmis Commun20180228A213.84135.98122.43122.5913.5513.39
EMNEastman Chem20180228A7.0310.840.322.4510.528.40
EMPEntergy Miss20180228A37.8020.7117.5319.703.171.00
EMQQEMQQ The Eme20180228ETF15.5110.317.798.102.522.22
EMREmerson Elec20180228A3.231.980.310.531.671.45
EMSHProShares Sh20180228ETF35.9222.4122.4122.410.000.00
EMTLSPDR DoubleL20180228ETF18.136.236.236.230.000.00
EMTYProShares De20180228ETF253.49331.40303.42359.1727.98-27.77
EMXEMX Royalty20180228A380.52160.86129.48129.4831.3831.38
EMXCiShares MSCI20180228ETF29.0422.6616.9219.035.743.63
ENBEnbridge, In20180228A3.172.940.580.462.362.48
ENBLENABLE MIDST20180228A18.498.183.213.684.984.50
ENDPEndo Interna20180228A15.9313.934.707.179.226.75
ENFRAlerian Ener20180228ETF41.5518.38-0.49-0.4918.8718.87
ENGENGlobal Cor20180228A398.5680.1774.5574.555.625.62
ENLCENLINK MIDST20180228A43.5328.2711.6910.8116.5917.46
ENORiShares MSCI20180228ETF50.1135.5729.2530.876.324.70
ENPHEnphase Ener20180228A42.4435.33-7.5610.8042.8824.53
ENREnergizer Ho20180228A14.345.331.862.943.472.40
ENSEnerSys, Inc20180228A25.8410.756.147.304.603.44
ENSGThe Ensign G20180228A24.5215.523.143.9912.3811.53
ENSVEnservco Cor20180228A143.18174.66161.09166.3913.578.27
ENTGlobal Eagle20180228A75.4051.2117.7322.3933.4728.81
ENTAEnanta Pharm20180228A43.4221.087.799.8013.2911.28
ENTGEntegris Inc20180228A21.6417.972.121.2615.8616.72
ENTRERShares Ent20180228ETF29.6316.5416.0816.540.460.00
ENVENVESTNET, I20180228A21.4011.031.942.359.098.68
ENVAEnova Intern20180228A30.3320.83-0.922.6121.7518.22
ENZEnzo Biochem20180228A36.3716.114.675.7911.4510.33
ENZLiShares Trus20180228ETF41.5832.8031.6930.831.111.96
EOGEOG Resource20180228A4.683.350.631.532.721.82
EOLSEvolus, Inc.20180228A222.79160.41111.67149.3448.7511.08
EPAMEPAM SYSTEMS20180228A20.989.742.254.467.495.28
EPAYBottomline T20180228A15.735.830.912.404.923.42
EPCEdgewell Per20180228A9.924.22-0.360.544.583.68
EPDEnterprise P20180228A3.963.020.640.872.372.15
EPHEiShares MSCI20180228ETF9.8510.506.496.664.003.85
EPIWisdomTree I20180228ETF3.753.150.050.393.102.75
EPIXESSA Pharma20180228A1395.58490.30364.34364.34125.96125.96
EPMEvolution Pe20180228A90.9941.9222.8824.1419.0517.78
EPOLiShares MSCI20180228ETF7.425.332.192.623.142.72
EPPiShares MSCI20180228ETF2.572.000.430.401.571.59
EPREPR Properti20180228A15.247.353.473.833.883.51
EPRFInnovator S&20180228ETF37.235.4111.2711.27-5.85-5.85
EPSWisdomTree U20180228ETF14.102.211.582.440.64-0.23
EPUiShares MSCI20180228ETF19.4410.189.799.800.380.38
EPVProShares Ul20180228ETF36.7216.3814.8314.771.551.61
EPZMEpizyme, Inc20180228A57.1137.6513.0116.0924.6321.56
EQALInvesco Russ20180228ETF17.7411.819.019.462.792.35
EQBKEquity Bancs20180228A39.6419.7610.1012.379.667.39
EQCEquity Commo20180228A4.273.201.361.451.841.74
EQIXEquinix, Inc20180228A12.145.251.211.334.043.92
EQLALPS Equal S20180228ETF10.345.104.514.790.590.31
EQMEQM Midstrea20180228A24.4010.434.144.906.295.53
EQREquity Resid20180228A3.342.360.080.262.282.11
EQRRProShares Eq20180228ETF110.99161.20114.54157.3246.653.88
EQSEquus Total20180228A180.95216.67216.67216.670.000.00
EQTEQT CORP20180228A4.952.76-0.220.252.972.50
EQWLInvesco S&P20180228ETF24.456.440.19-0.436.256.88
ERAERA GROUP IN20180228A61.8833.1417.6920.8815.4612.26
ERFEnerplus Cor20180228A9.198.441.471.716.976.73
ERIEldorado Res20180228A23.0314.883.734.3611.1510.52
ERIEErie Indemni20180228A178.2271.6358.1661.1313.4710.50
ERIIEnergy Recov20180228A16.6816.81-2.852.2519.6514.56
ERMEquityCompas20180228ETF24.0815.4915.4915.490.000.00
EROSEROS INTERNA20180228A44.2467.9689.0190.49-21.05-22.54
ERUSiShares MSCI20180228ETF5.974.141.811.822.332.32
ERXDirexion Dai20180228ETF6.784.181.020.973.173.21
ERYDirexion Dai20180228ETF10.328.512.091.866.446.65
ESEversource E20180228A3.392.27-0.200.382.481.90
ESBKElmira Savin20180228A24.7222.2322.2322.230.000.00
ESCAEscalade Inc20180228A439.30208.04104.05165.05103.9942.99
ESEESCO Technol20180228A38.5430.8717.2220.5813.6510.29
ESEAEuroseas Ltd20180228A161.29143.06122.52131.0820.5411.98
ESGFlexShares T20180228ETF7.988.308.168.890.14-0.59
ESGDiShares Trus20180228ETF14.015.504.745.500.770.00
ESGEiShares, Inc20180228ETF16.018.298.507.96-0.210.34
ESGGFlexShares S20180228ETF10.055.675.665.660.000.00
ESGNColumbia Sus20180228ETF95.9870.8455.2355.2315.6115.61
ESGREnstar Group20180228A101.0447.9727.8736.5020.5311.90
ESGSColumbia Sus20180228ETF43.0445.9253.1453.16-7.22-7.24
ESGUiShares Trus20180228ETF11.0316.7615.1716.521.590.24
ESLTElbit System20180228A53.5926.1815.8116.7210.379.45
ESNTEssent Group20180228A12.985.960.560.925.415.05
ESPEspey Mfg. &20180228A229.10169.49169.49169.490.000.00
ESPREsperion The20180228A31.0513.712.483.6511.2310.05
ESQEsquire Fina20180228A232.5894.3983.2585.1411.149.25
ESRTEMPIRE STATE20180228A6.466.562.102.444.474.12
ESSEssex Proper20180228A17.009.434.144.825.294.61
ESSAESSA Bancorp20180228A130.33130.47104.00117.0826.4613.39
ESTEEarthstone E20180228A58.8430.8016.1317.8714.6712.93
ESXBCommunity Ba20180228A138.9895.8175.3677.3220.4518.49
ETFCE*Trade Fina20180228A3.834.202.181.802.022.40
ETHEthan Allen20180228A34.8120.930.402.0220.5318.90
ETHOETF Managers20180228ETF42.353.811.861.861.951.95
ETMEntercom Com20180228A49.4730.287.2511.0923.0219.19
ETNEaton Corpor20180228A5.263.271.751.751.521.53
ETREntergy Corp20180228A6.252.770.150.362.622.41
ETSYEtsy, Inc.20180228A13.7613.7914.419.04-0.624.75
EUDGWisdomTree E20180228ETF13.7637.6937.2937.690.400.00
EUDVProShares MS20180228ETF19.7313.57-10.70-10.7024.2724.27
EUFNiShares MSCI20180228ETF4.213.763.033.200.740.57
EUMProShares Tr20180228ETF6.345.723.424.132.311.61
EUMViShares Edge20180228ETF14.0943.1943.5943.49-0.40-0.30
EURLDirexion Dai20180228ETF22.1814.7413.5412.311.202.43
EURNEURONAV NV20180228A63.7452.3325.9133.3526.4218.98
EURZXtrackers Eu20180228ETF122.05198.24194.17198.244.070.00
EUSAiShares MSCI20180228ETF6.335.425.295.490.13-0.07
EUSCWisdomTree E20180228ETF12.797.972.692.705.285.27
EVEaton Vance20180228A8.824.901.982.252.922.65
EVAEnviva Partn20180228A44.1043.3526.3326.0417.0117.30
EVBGEverbridge,20180228A28.2711.363.434.517.936.85
EVBNEvans Bancor20180228A304.10158.31111.08139.1847.2319.12
EVCEntravision20180228A77.7458.6735.1731.6423.5027.03
EVFMEvofem Biosc20180228A119.67161.43140.21138.8221.2322.61
EVGNEVOGENE LTD.20180228A434.08385.56316.45316.8169.1168.75
EVHEvolent Heal20180228A42.3424.047.637.5616.4116.48
EVIEVI Industri20180228A215.03188.20170.73174.2917.4613.90
EVKEver-Glory I20180228A675.79675.56675.56675.560.000.00
EVOKEvoke Pharma20180228A138.83129.4898.6592.4330.8437.05
EVOLEvolving Sys20180228A177.88110.6268.8288.6441.8021.98
EVREvercore Inc20180228A14.116.832.873.413.963.42
EVRIEveri Holdin20180228A15.5614.746.807.187.937.56
EVTCEVERTEC, INC20180228A32.3020.846.516.1014.3314.73
EVXVanEck Vecto20180228ETF187.2221.8121.8121.810.000.00
EWEdwards Life20180228A9.494.320.510.843.813.48
EWAiShares MSCI20180228ETF4.354.133.113.491.020.64
EWBCEast-West Ba20180228A10.274.993.003.271.991.72
EWCiShares MSCI20180228ETF3.643.111.421.761.691.35
EWDiShares MSCI20180228ETF6.785.442.893.152.552.29
EWGiShares MSCI20180228ETF3.072.630.911.401.721.23
EWGSiShares MSCI20180228ETF29.7420.3313.7316.146.604.19
EWHiShares MSCI20180228ETF3.933.720.750.902.972.81
EWIiShares MSCI20180228ETF3.182.710.951.131.761.57
EWJiShares MSCI20180228ETF1.631.600.120.221.481.38
EWKiShares MSCI20180228ETF19.2613.9310.6711.013.262.91
EWLiShares MSCI20180228ETF2.872.560.740.921.811.63
EWMiShares MSCI20180228ETF3.0010.322.392.128.378.51
EWMCInvesco S&P20180228ETF29.7618.8718.9519.45-0.08-0.58
EWNiShares MSCI20180228ETF4.493.282.802.780.480.50
EWOiShares MSCI20180228ETF7.438.958.518.680.450.27
EWPiShares MSCI20180228ETF3.042.880.851.302.031.58
EWQiShares MSCI20180228ETF3.203.121.060.982.062.14
EWREInvesco S&P20180228ETF22.7910.539.4410.421.090.12
EWSiShares MSCI20180228ETF3.783.940.620.893.333.06
EWSCInvesco S&P20180228ETF68.829.399.399.390.000.00
EWTiShares MSCI20180228ETF2.742.500.240.482.252.02
EWUiShares MSCI20180228ETF2.922.821.001.211.841.63
EWUSiShares MSCI20180228ETF55.0750.2250.2250.220.000.00
EWVProShares Tr20180228ETF47.7034.0934.2834.14-0.19-0.05
EWWiShares MSCI20180228ETF2.141.990.770.621.221.37
EWXSPDR S&P Eme20180228ETF10.864.744.494.850.25-0.11
EWYiShares MSCI20180228ETF1.471.21-0.11-0.021.321.23
EWZiShares MSCI20180228ETF2.183.561.881.971.701.62
EWZSiShares MSCI20180228ETF44.4033.0633.7633.89-0.70-0.84
EXASExact Scienc20180228A10.849.76-0.036.529.793.24
EXCExelon Corpo20180228A2.803.552.761.920.791.63
EXELExelixis Inc20180228A7.487.383.553.383.834.00
EXFOEXFO INC.20180228A122.80109.3181.8981.8927.4227.42
EXIiShares Glob20180228ETF20.5520.1318.8419.781.290.35
EXKEndeavour Si20180228A45.9040.4814.9515.9325.5324.55
EXLSExlService H20180228A25.5811.664.675.976.995.68
EXPEagle Materi20180228A18.436.021.171.924.854.10
EXPDExpeditors I20180228A6.2512.901.044.9211.877.98
EXPEExpedia Grou20180228A6.153.580.450.923.132.67
EXPOExponent Inc20180228A40.8719.2610.9111.478.357.79
EXPRExpress, Inc20180228A13.9812.692.054.4010.648.29
EXRExtra Space20180228A8.684.431.081.593.362.85
EXTNExterran Cor20180228A32.7515.293.637.4211.667.87
EXTRExtreme Netw20180228A9.6410.163.212.556.967.61
EYENational Vis20180228A117.3456.1134.2836.4221.8319.69
EYEGEyegate Phar20180228A444.72238.95202.48202.9036.4736.05
EYENEyenovia, In20180228A1048.91402.22336.51318.1065.7084.12
EYESSecond Sight20180228A81.0776.8150.3953.7726.5123.12
EYLDCambria Emer20180228ETF16.393.973.973.970.000.00
EZAiShares MSCI20180228ETF17.0411.617.527.994.093.62
EZJProShares Ul20180228ETF54.9638.7140.7939.90-2.07-1.19
EZMWisdomTree U20180228ETF22.1619.5713.7113.865.865.71
EZPWEzcorp Inc20180228A47.7635.148.6011.4226.5423.72
EZUiShare MSCI20180228ETF2.2921.3020.4821.060.860.77
FFord Motor C20180228A9.387.512.082.715.404.76
FAARFirst Trust20180228ETF33.3633.1733.1733.170.000.00
FABFirst Trust20180228ETF25.935.084.824.810.260.27
FADFirst Trust20180228ETF26.7715.0913.6913.691.401.40
FAFFirst Americ20180228A8.114.020.071.183.952.83
FALNiShares Fall20180228ETF22.5726.2325.3525.400.880.83
FAMIFarmmi, Inc.20180228A162.13173.50164.74164.888.768.62
FANFirst Trust20180228ETF15.4810.349.729.520.610.81
FANGDiamondback20180228A15.818.504.254.814.253.70
FARMFarmer Bros20180228A64.1527.795.956.3421.8421.44
FAROFaro Technol20180228A38.1924.069.0911.5414.9612.51
FASDirexion Dai20180228ETF7.934.790.600.774.194.09
FASTFastenal Co20180228A4.756.911.221.835.695.07
FATFAT Brands I20180228A143.4684.5131.6833.2852.8351.23
FATEFate Therape20180228A34.2730.467.169.0223.3021.44
FAUSFirst Trust20180228ETF53.4437.0227.4838.369.53-1.34
FAZDirexion Dai20180228ETF9.788.850.671.008.187.85
FBFacebook, In20180228A1.601.210.290.260.930.95
FBCFlagstar Ban20180228A23.057.283.694.303.592.98
FBGXUBS AG FI En20180228ETN104.3957.386.0224.2952.1132.53
FBHSFORTUNE BRAN20180228A3.962.01-0.25-0.012.262.02
FBIOFortress Bio20180228A77.2758.6228.8336.5629.7922.06
FBIZFirst Busine20180228A71.8847.5536.7536.8810.8010.66
FBKFB Financial20180228A56.9329.1910.4011.7118.7917.48
FBMFoundation B20180228A34.8820.6513.6614.436.996.22
FBMSFirst Bancsh20180228A131.1364.5058.1461.076.363.43
FBNCFirst Bancor20180228A29.5414.149.249.374.904.78
FBNDFidelity Tot20180228ETF10.329.028.988.990.030.02
FBPFirst BanCor20180228A17.0814.521.041.8013.4812.72
FBSSFauquier Ban20180228A235.61199.29199.29199.290.000.00
FBTFirst Trust20180228ETF11.7611.133.099.688.041.45
FBZFirst Trust20180228ETF54.9638.1035.6635.702.432.39
FCFranklin Cov20180228A50.6922.715.525.7317.1916.98
FCAFirst Trust20180228ETF190.64124.41100.80100.7823.6023.63
FCANFirst Trust20180228ETF32.9492.6492.6492.640.000.00
FCAPFirst Capita20180228A60.3835.7435.7435.740.000.00
FCAUFIAT CHRYSLE20180228A4.694.341.671.422.672.92
FCBCFirst Commun20180228A108.6146.2424.3032.6321.9413.61
FCCOFirst Commun20180228A154.5447.0255.3038.53-8.298.48
FCCY1st Constitu20180228A158.1781.8563.4964.0618.3617.79
FCEFFirst Trust20180228ETF47.7518.9518.9518.950.000.01
FCELFuelCell Ene20180228A62.7857.4735.6136.8621.8620.61
FCFFirst Common20180228A7.507.590.080.457.527.15
FCFSFirstCash, I20180228A15.207.841.811.896.035.95
FCGFirst Trust20180228ETF10.043.360.590.852.772.51
FCNFTI Consulti20180228A20.419.823.623.536.206.29
FCOMFidelity MSC20180228ETF21.1911.888.949.652.952.24
FCORFidelity Cor20180228ETF23.8916.3616.3116.360.050.00
FCPTFour Corners20180228A11.946.383.574.202.822.19
FCVTFirst Trust20180228ETF21.5411.278.998.982.272.29
FCXFreeport-McM20180228A5.304.431.271.663.162.77
FDBCFidelity D &20180228A515.14689.27682.44682.446.836.83
FDDFirst Trust20180228ETF11.188.817.727.951.090.86
FDEFFirst Defian20180228A169.0848.4138.5240.059.898.36
FDISFidelity MSC20180228ETF16.6917.717.2614.0510.463.67
FDIVFirst Trust20180228ETF20.3516.8516.4616.260.390.59
FDLFirst Trust20180228ETF3.834.833.364.091.470.74
FDLOFidelity Low20180228ETF15.985.535.345.420.190.11
FDMFirst Trust20180228ETF14.8213.007.7011.555.301.46
FDMOFidelity Mom20180228ETF17.4212.195.144.837.057.35
FDNFirst Trust20180228ETF6.104.784.664.550.130.24
FDPFresh Del Mo20180228A14.016.402.272.864.133.54
FDRRFidelity Div20180228ETF18.2813.3610.4411.872.911.48
FDSFactset Rese20180228A27.1211.106.386.824.724.28
FDTFirst Trust20180228ETF15.527.896.527.391.380.50
FDTSFirst Trust20180228ETF89.9272.0579.8579.85-7.81-7.81
FDUSFidus Invest20180228A23.5316.309.0910.787.215.52
FDVVFidelity Hig20180228ETF28.7819.3718.9119.250.460.12
FDXFedEx Corpor20180228A8.544.011.291.492.722.52
FEFirstEnergy20180228A3.253.251.632.181.621.07
FEIMFrequency El20180228A201.57132.62132.17132.620.450.00
FELEFranklin Ele20180228A40.0620.699.7511.1810.949.51
FEMFirst Trust20180228ETF15.747.136.505.430.631.70
FEMBFirst Trust20180228ETF50.2637.9939.5439.02-1.56-1.04
FEMSFirst Trust20180228ETF37.1044.9929.6928.5615.3016.43
FENCFennec Pharm20180228A158.8685.0979.7179.275.375.81
FENYFidelity MSC20180228ETF6.705.122.553.122.572.00
FEPFirst Trust20180228ETF14.157.086.066.101.020.98
FETFORUM ENERGY20180228A43.9030.1511.0310.8619.1219.29
FEUZFirst Trust20180228ETF48.4620.4420.5020.51-0.05-0.06
FEXFirst Trust20180228ETF5.054.322.593.171.731.15
FEYEFireEye, Inc20180228A6.216.762.882.683.884.08
FEZSPDR EURO ST20180228ETF2.482.110.230.501.881.61
FFFuture Fuel20180228A49.9923.8212.4214.7011.409.12
FFBCFirst Financ20180228A26.8020.774.834.4615.9316.30
FFBWFFBW, Inc. C20180228A80.0471.5736.3936.0935.1835.48
FFGFBL Financia20180228A129.3251.0043.3145.567.695.44
FFHGFormula Foli20180228ETF23.1520.1720.0920.170.070.00
FFHLFuwei Films20180228A943.80256.20-425.97234.20682.1722.01
FFICFlushing Fin20180228A20.1310.524.515.256.015.26
FFINFirst Financ20180228A22.0211.292.251.849.039.45
FFIUUVA Unconstr20180228ETF42.7256.3756.3756.370.000.00
FFIVF5 Networks20180228A8.974.490.701.163.793.32
FFNWFirst Financ20180228A184.32106.3391.6194.3214.7212.00
FFRFirst Trust20180228ETF29.8513.5411.1410.842.402.70
FFSGFormulaFolio20180228ETF17.0117.6617.5317.660.130.00
FFTGFormulaFolio20180228ETF31.866.175.395.280.780.89
FFTIFormulaFolio20180228ETF49.5023.8623.7123.810.150.06
FFTYInnovator IB20180228ETF15.718.255.876.112.382.14
FFWMFirst Founda20180228A22.399.485.164.894.314.58
FGFGL Holdings20180228A11.608.741.473.167.275.59
FGBIFIRST GUARAN20180228A202.50115.6295.21103.1420.4112.48
FGDFirst Trust20180228ETF10.527.496.045.821.441.67
FGENFibroGen, In20180228A32.5120.209.4010.3510.809.85
FGMFirst Trust20180228ETF25.7515.8213.8115.662.010.15
FHBFirst Hawaii20180228A13.408.123.383.424.744.69
FHKFirst Trust20180228ETF20.5410.96-30.95-28.6241.9139.58
FHLCFidelity MSC20180228ETF7.759.664.054.405.605.26
FHNFirst Horizo20180228A5.214.770.030.454.744.32
FIFRANKS INTER20180228A20.7712.821.106.1311.716.68
FIBKFirst Inters20180228A21.8914.786.636.768.158.01
FIBRiShares Edge20180228ETF19.485.2515.825.00-10.570.24
FICOFair Isaac C20180228A28.0214.946.479.608.465.34
FIDIFidelity Int20180228ETF72.8626.6019.7019.706.906.90
FIDUFidelity MSC20180228ETF13.3514.5513.1713.421.381.13
FIEEFI Enhanced20180228ETN123.8075.0872.2472.242.842.84
FIHDUBS AG FI En20180228ETN91.5356.3351.2852.735.053.60
FILLiShares MSCI20180228ETF115.1174.1877.8273.60-3.650.58
FINXGlobal X Fun20180228ETF36.5920.5619.2518.841.321.73
FISFidelity Nat20180228A4.733.00-0.87-0.403.883.41
FISIFinancial In20180228A37.2526.258.779.8517.4816.40
FISVFiserv Inc20180228A6.255.661.031.314.634.35
FITFitbit, Inc.20180228A20.9316.828.6010.848.185.94
FITBFifth Third20180228A3.044.531.451.643.082.89
FIVAFidelity Int20180228ETF76.5860.5159.7459.740.770.77
FIVEFive Below,20180228A13.355.881.502.014.383.86
FIVNFIVE9, INC.20180228A20.4612.585.396.167.206.42
FIWFirst Trust20180228ETF17.4913.8413.4213.260.420.59
FIXComfort Syst20180228A26.4914.445.166.069.288.38
FIXDFirst Trust20180228ETF10.1010.1610.509.99-0.340.17
FIZZNational Bev20180228A36.3718.334.255.2014.0813.14
FJPFirst Trust20180228ETF37.7116.9312.0814.744.852.19
FKOFirst Trust20180228ETF143.02110.17110.17110.170.000.00
FKUFirst Trust20180228ETF26.2617.538.178.529.369.01
FLFoot Locker,20180228A4.533.711.631.562.082.15
FLAGFLAG-Forensi20180228ETF70.1742.0842.1642.08-0.090.00
FLATiPath US Tre20180228ETF312.05137.36110.98123.2126.3814.15
FLAUFranklin FTS20180228ETF220.36244.56244.56244.560.000.00
FLAXFranklin FTS20180228ETF56.2162.5262.5262.520.000.00
FLBRFranklin FTS20180228ETF20.7832.8915.9417.6216.9515.26
FLCAFranklin FTS20180228ETF21.95173.55173.55173.550.000.00
FLCHFranklin FTS20180228ETF20.9612.3011.149.951.162.35
FLCOFranklin Lib20180228ETF29.5626.9826.2126.210.770.77
FLDMFluidigm Cor20180228A60.6430.7110.8212.3319.8918.38
FLEEFranklin FTS20180228ETF10.7315.7215.7215.720.000.00
FLEHFranklin FTS20180228ETF26.474.914.914.910.000.00
FLEUBarclays ETN20180228ETN77.34106.59106.58106.590.020.00
FLEXFlex Ltd. Or20180228A5.846.756.136.420.620.33
FLFRFranklin FTS20180228ETF19.32
FLGBFranklin FTS20180228ETF16.5119.7619.7619.760.000.00
FLGECredit Suiss20180228ETN30.1522.8221.5021.761.331.07
FLGRFranklin FTS20180228ETF17.2020.0328.0528.05-8.02-8.02
FLGTFulgent Gene20180228A183.53124.1673.9873.5250.1750.64
FLHKFranklin FTS20180228ETF32.7630.7630.7630.760.000.00
FLICFirst of Lon20180228A47.2034.8113.2321.2121.5813.60
FLINFranklin FTS20180228ETF49.4325.2225.2225.220.000.00
FLIRFlir Systems20180228A6.7412.021.890.6110.1211.41
FLIYFranklin FTS20180228ETF19.3311.3411.3411.340.000.00
FLJHFranklin FTS20180228ETF74.4688.1388.1388.130.000.00
FLJPFranklin FTS20180228ETF51.7334.4634.4634.460.000.00
FLKRFranklin FTS20180228ETF54.69174.04174.04174.040.000.00
FLLFull House R20180228A154.71112.5354.2182.2158.3230.32
FLLVFranklin Lib20180228ETF29.4425.9225.9225.920.000.00
FLMFirst Trust20180228ETF134.18103.2568.5768.5734.6834.68
FLMBFranklin Lib20180228ETF33.58
FLMIFranklin Lib20180228ETF31.57
FLMXFranklin FTS20180228ETF76.5537.5737.5737.570.000.00
FLNFirst Trust20180228ETF34.3719.8014.3314.865.474.94
FLOFlowers Food20180228A5.574.590.591.094.003.50
FLOTiShares Floa20180228ETF1.974.434.314.300.130.14
FLOWSPX FLOW, In20180228A17.705.313.013.352.311.97
FLQDFranklin Lib20180228ETF38.4623.6525.1125.11-1.46-1.46
FLQEFranklin Lib20180228ETF12.9610.777.996.972.783.79
FLQGFranklin Lib20180228ETF30.5232.3832.3832.380.000.00
FLQHFranklin Lib20180228ETF32.2326.1121.3321.334.784.78
FLQLFranklin Lib20180228ETF28.5054.5744.3344.3310.2410.24
FLQMFranklin Lib20180228ETF28.9063.8256.7256.727.107.10
FLQSFranklin Lib20180228ETF29.1286.4133.867.5352.5578.88
FLRFluor Corpor20180228A6.523.78-0.591.194.372.59
FLRNSPDR Bloombe20180228ETF3.251.741.411.420.320.31
FLRTPacific Glob20180228ETF20.0914.7714.7714.770.000.00
FLRUFranklin FTS20180228ETF51.3294.8294.8294.820.000.00
FLSFlowserve Co20180228A7.523.00-1.01-0.444.013.44
FLSWFranklin FTS20180228ETF51.54
FLTFleetCor Tec20180228A13.325.672.142.283.533.39
FLTBFidelity Lim20180228ETF24.606.306.356.32-0.05-0.02
FLTRVanEck Vecto20180228ETF4.873.171.881.881.281.29
FLTWFranklin FTS20180228ETF47.5842.4542.4542.450.000.00
FLWS1-800-FLOWER20180228A52.4571.8030.5133.9041.2937.90
FLXNFlexion Ther20180228A24.9313.853.954.589.909.27
FLXSFlexsteel In20180228A163.0670.0055.4659.3914.5410.61
FMiShares MSCI20180228ETF18.8215.438.4311.137.004.30
FMAOFarmers & Me20180228A262.22132.2188.32112.9043.8919.31
FMATFidelity MSC20180228ETF11.9712.525.515.657.016.87
FMBFirst Trust20180228ETF21.1112.5810.1310.422.442.15
FMBHFirst Mid Ba20180228A61.7943.6736.7737.156.906.53
FMBIFirst Midwes20180228A10.444.780.131.294.653.49
FMCFMC Corporat20180228A8.015.881.061.534.834.36
FMFFirst Trust20180228ETF36.9827.6227.6227.620.000.00
FMHIFirst Trust20180228ETF39.0135.3535.3535.350.000.00
FMKFirst Trust20180228ETF15.3349.3842.1342.137.257.25
FMNBFarmers Nati20180228A116.1067.4147.0347.8120.3819.61
FNFabrinet20180228A9.944.230.140.374.093.86
FNBF.N.B. Corp20180228A7.175.370.830.644.544.72
FNCLFidelity MSC20180228ETF6.463.171.441.721.731.46
FNDFloor & Deco20180228A17.436.720.701.346.035.38
FNDASchwab Funda20180228ETF12.046.173.122.463.053.71
FNDBSchwab Funda20180228ETF22.318.956.015.902.943.04
FNDCSchwab Funda20180228ETF12.912.061.901.860.160.20
FNDESchwab Funda20180228ETF12.867.554.785.172.822.44
FNDFSchwab Funda20180228ETF6.906.755.176.071.570.68
FNDXSchwab Funda20180228ETF5.813.173.123.560.05-0.40
FNFFidelity Nat20180228A5.272.511.180.881.331.63
FNGDMicroSectors20180228ETN73.9934.693.95-33.1430.7367.82
FNGUMicroSectors20180228ETN59.6029.6910.9917.7118.7011.99
FNHCFedNat Holdi20180228A101.7852.1429.4631.4522.6820.69
FNIFirst Trust20180228ETF9.885.124.424.370.700.75
FNJNFinjan Holdi20180228A46.5338.097.0514.6731.0423.42
FNKFirst Trust20180228ETF40.3223.6622.3723.201.290.47
FNKOFunko, Inc.20180228A39.5036.0822.5822.4813.5013.61
FNLCFirst Bancor20180228A200.9879.4272.0472.807.386.62
FNVFranco-Nevad20180228A4.822.810.160.442.652.37
FNWBFirst Northw20180228A38.7343.8312.5015.0731.3228.76
FNXFirst Trust20180228ETF22.6319.7217.0017.242.722.48
FNYFirst Trust20180228ETF27.9223.6223.0623.140.570.48
FOEFerro Corpor20180228A19.4611.205.045.936.175.27
FOLDAmicus Thera20180228A25.3713.667.296.866.376.79
FONRFonar Corpor20180228A75.2460.0931.8932.6028.2027.49
FORForestar Gro20180228A36.3620.251.051.4519.2018.79
FORDForward Indu20180228A160.13156.42108.0597.7748.3758.65
FORKFuling Globa20180228A201.66178.50123.96129.4854.5349.02
FORMFormFactor I20180228A41.7726.2010.8710.2715.3415.92
FORRForrester Re20180228A50.0923.12-0.681.2823.7921.84
FOSLFossil Group20180228A10.7117.662.323.6415.3414.03
FOXFox Corporat20180228A2.824.512.252.342.282.19
FOXAFox Corporat20180228A2.744.182.402.851.731.27
FOXFFox Factory20180228A34.2730.4310.6212.1819.8218.25
FPAFirst Trust20180228ETF82.4475.4975.5075.500.000.00
FPAYFlexShopper,20180228A671.46371.37219.28219.28152.08152.08
FPEFirst Trust20180228ETF5.663.753.483.490.260.26
FPEIFirst Trust20180228ETF16.7421.1322.9322.93-1.81-1.81
FPHFive Point H20180228A43.6119.7517.0016.802.752.95
FPIFarmland Par20180228A27.2117.539.1510.368.387.16
FPRXFive Prime T20180228A57.3527.286.9911.4420.3015.85
FPXFirst Trust20180228ETF5.013.812.383.131.430.68
FPXIFirst Trust20180228ETF39.8832.9432.2332.230.710.71
FQALFidelity Qua20180228ETF12.555.962.284.023.681.94
FRFirst Indust20180228A5.663.51-0.050.483.553.03
FRAKVanEck Vecto20180228ETF31.386.155.885.800.260.35
FRANFrancesca''s20180228A20.0940.4712.4616.0928.0024.38
FRBAFirst Bank20180228A40.7824.1811.868.6412.3215.54
FRBKRepublic Fir20180228A87.4053.3733.9134.9019.4618.47
FRCFirst Republ20180228A5.373.451.341.282.112.17
FRDFriedman Ind20180228A116.8871.0937.0555.8034.0415.29
FRELFidelity MSC20180228ETF16.4616.0915.2215.520.860.57
FRGIFiesta Resta20180228A31.7327.1411.2912.2315.8614.91
FRIFirst Trust20180228ETF10.542.75-1.54-0.314.293.06
FRMEFirst Mercha20180228A27.409.653.644.486.015.17
FROFrontline Lt20180228A28.1424.720.593.2924.1421.43
FRPHFRP Holdings20180228A205.3168.0144.5746.8423.4421.18
FRPTFreshpet, In20180228A52.7324.8210.5313.9814.2910.84
FRTFederal Real20180228A16.296.992.923.574.083.43
FRTAForterra, In20180228A49.8653.9148.9445.894.978.01
FSBFranklin Fin20180228A38.0320.5112.1013.078.417.44
FSBCFSB Bancorp,20180228A858.07
FSBWFS Bancorp,20180228A104.8861.7857.4057.544.384.23
FSCTForeScout Te20180228A111.7148.5732.8531.8315.7316.74
FSFGFirst Saving20180228A344.89360.24360.15360.150.090.09
FSIFlexible Sol20180228A193.001321.5762.7262.721258.851258.85
FSLRFirst Solar,20180228A8.437.641.642.115.995.52
FSMFORTUNA Silv20180228A22.1520.925.116.4815.8114.44
FSPFranklin Str20180228A16.9017.411.932.1315.4715.28
FSSFederal Sign20180228A33.3413.383.404.409.988.98
FSTAFidelity MSC20180228ETF14.136.706.376.630.340.08
FSTRFoster (Lb)20180228A104.3874.8744.4642.9030.4131.97
FSVFirstService20180228A27.2716.573.666.0012.9010.56
FSZFirst Trust20180228ETF37.6529.2024.1425.235.063.97
FTAFirst Trust20180228ETF4.775.554.475.741.08-0.19
FTAGFirst Trust20180228ETF43.6022.1522.1522.150.000.00
FTAIFortress Tra20180228A61.6127.7317.5415.7310.1911.99
FTCFirst Trust20180228ETF11.1010.8510.2810.640.560.21
FTCSFirst Trust20180228ETF8.354.894.434.650.450.24
FTECFidelity MSC20180228ETF2.654.382.643.021.731.36
FTEKFuel Tech, I20180228A288.14259.64202.14222.7457.4936.89
FTFTFuture FinTe20180228A103.11108.7257.1063.1851.6345.54
FTGCFirst Trust20180228ETF15.0713.1612.4112.480.750.68
FTHIFirst Trust20180228ETF25.7520.0420.6820.60-0.64-0.57
FTITechnipFMC p20180228A3.633.34-0.66-0.674.014.02
FTKFlotek Indus20180228A17.8518.83-0.39-1.1419.2219.97
FTLBFirst Trust20180228ETF23.2221.9221.7521.760.170.16
FTLSFirst Trust20180228ETF16.657.276.015.951.261.32
FTNTFortinet, In20180228A4.365.262.482.892.782.37
FTRFrontier Com20180228A15.8918.4913.4112.875.095.62
FTRIFirst Trust20180228ETF57.8811.5511.5511.550.000.00
FTSFortis Inc.20180228A4.235.39-1.65-1.257.056.65
FTSDFranklin Lib20180228ETF15.8911.7511.7511.750.000.00
FTSIFTS Internat20180228A31.9817.194.575.9312.6211.26
FTSLFirst Trust20180228ETF3.362.682.552.660.130.02
FTSMFirst Trust20180228ETF1.771.391.081.100.310.29
FTVFortive Corp20180228A6.102.13-0.120.052.252.08
FTXDFirst Trust20180228ETF23.7318.6618.9118.66-0.250.00
FTXGFirst Trust20180228ETF29.3320.6820.6820.680.000.00
FTXHFirst Trust20180228ETF46.0125.4927.0127.01-1.52-1.52
FTXLFirst Trust20180228ETF49.0936.4830.4930.745.995.74
FTXNFirst Trust20180228ETF61.3448.2961.4548.58-13.16-0.29
FTXOFirst Trust20180228ETF20.6221.2014.6414.726.566.48
FTXRFirst Trust20180228ETF14.888.088.758.91-0.67-0.84
FUDE-TRACS UBS20180228ETN142.53
FULH.B. Fuller20180228A13.848.922.135.836.793.09
FULTFulton Finan20180228A29.1921.617.939.0513.6812.56
FUNCedar Fair,20180228A50.0221.0817.9417.933.143.15
FUNCFirst United20180228A272.5380.4143.1980.4137.220.00
FUNDSprott Focus20180228A34.4120.5814.3513.636.236.95
FUSBFirst US Ban20180228A256.05229.21229.21229.210.000.00
FUTProShares Ma20180228ETF34.7714.6913.8814.690.810.00
FUTYFidelity MSC20180228ETF10.0211.489.549.751.941.73
FUVArcimoto, In20180228A124.1485.6875.8977.029.798.66
FVFirst Trust20180228ETF13.2210.959.1110.491.840.47
FVALFidelity Val20180228ETF21.7815.1714.5014.700.670.47
FVCFirst Trust20180228ETF21.7614.1111.8212.062.292.05
FVDFirst Trust20180228ETF6.875.434.644.610.800.83
FVEFive Star Se20180228A370.76383.99342.96342.9641.0341.03
FVLFirst TrustV20180228ETF22.2120.3220.4120.77-0.09-0.45
FWDBAdvisorShare20180228ETF158.8595.77-185.43-185.43281.21281.21
FWONALiberty Medi20180228A18.396.632.172.274.464.37
FWONKLiberty Medi20180228A7.374.810.581.094.233.72
FWRDForward Air20180228A27.3911.933.143.598.808.34
FXDFirst Trust20180228ETF7.495.203.544.871.660.33
FXGFirst Trust20180228ETF5.582.780.560.412.222.36
FXHFirst Trust20180228ETF6.754.982.162.902.822.08
FXIiShares Chin20180228ETF2.187.265.365.981.961.36
FXLFirst Trust20180228ETF5.223.612.002.221.611.39
FXNFirst Trust20180228ETF9.726.361.753.214.613.15
FXOFirst Trust20180228ETF6.365.015.014.800.000.21
FXPProShares Ul20180228ETF13.8310.783.856.446.934.34
FXRFirst Trust20180228ETF7.685.016.876.54-1.86-1.53
FXUFirst Trust20180228ETF6.397.213.493.833.733.38
FXZFirst Trust20180228ETF8.8210.784.705.806.084.98
FYCFirst Trust20180228ETF29.2834.8634.6234.600.240.26
FYLDCambria Fore20180228ETF113.64810.55810.55810.550.000.00
FYTFirst Trust20180228ETF36.3215.137.499.077.646.07
FYXFirst Trust20180228ETF18.5112.658.7710.053.882.60
GGENPACT LIMI20180228A5.463.280.070.443.212.84
GAACambria Glob20180228ETF28.1628.8227.7327.731.091.09
GABCGerman Ameri20180228A97.5451.2039.5941.5111.619.69
GAIAGaia, Inc. C20180228A73.7254.0728.0326.8226.0427.25
GAINGladstone In20180228A22.1834.2218.6819.9415.5414.29
GALSPDR SSgA Gl20180228ETF25.7321.9319.5719.432.362.50
GALTGalectin The20180228A56.8443.0427.9328.1515.1114.89
GAMRETFMG Video20180228ETF20.3726.886.541.6420.3425.24
GARSGarrison Cap20180228A78.1951.2543.4940.337.7610.92
GASSStealthGas,20180228A62.6048.86-1.363.5050.2245.35
GATXGATX Corpora20180228A25.0210.984.515.596.475.38
GBCIGlacier Banc20180228A14.618.023.193.704.834.33
GBDCGolub Capita20180228A9.0411.871.144.3710.737.50
GBFiShares Gove20180228ETF11.135.065.055.050.010.01
GBILGoldman Sach20180228ETF4.031.992.212.21-0.22-0.22
GBLGAMCO Invest20180228A56.8322.7115.1316.287.576.42
GBLIGlobal Indem20180228A381.56174.39104.29121.7370.1052.66
GBRNew Concept20180228A281.40187.69198.31162.41-10.6325.28
GBTGlobal Blood20180228A30.3318.774.147.6614.6311.11
GBXThe Greenbri20180228A20.1010.094.656.635.443.46
GCAPGain Capital20180228A17.4912.878.296.484.596.39
GCBCGreene Count20180228A392.27310.71288.30288.3022.4122.41
GCEClaymore/Rob20180228ETN806.73490.24487.48490.472.76-0.23
GCIGannett Co.,20180228A10.997.271.642.395.624.87
GCOGenesco Inc.20180228A25.2513.512.992.5110.5211.00
GCOWPacer Global20180228ETF69.1626.2523.4523.472.792.77
GCPGCP Applied20180228A24.4013.133.374.799.768.34
GDGeneral Dyna20180228A7.293.360.570.862.792.50
GDDYGoDaddy Inc20180228A6.965.330.651.874.693.47
GDENGolden Enter20180228A27.9519.212.373.8416.8415.37
GDOTGreen Dot Co20180228A15.536.871.892.884.983.99
GDPGoodrich Pet20180228A527.12287.26256.87280.4630.396.80
GDVDPrincipal Ac20180228ETF47.2349.4649.4649.460.000.00
GDXVanEck Vecto20180228ETF4.664.10-0.20-0.114.304.21
GDXJVanEck Vecto20180228ETF3.203.020.370.222.652.80
GEGeneral Elec20180228A7.047.222.882.644.354.59
GECGreat Elm Ca20180228A243.97132.52102.6782.7229.8649.80
GECCGreat Elm Ca20180228A109.0275.9263.6765.5112.2510.41
GEFGreif, Inc.20180228A25.2010.633.795.946.844.70
GEFBGreif, Inc.20180228A148.1380.8674.9574.745.926.12
GELGenesis Ener20180228A17.268.226.876.561.351.65
GEMGoldman Sach20180228ETF13.817.787.417.370.370.41
GENGenesis Heal20180228A91.8370.8231.4844.5239.3426.31
GENCGencor Indus20180228A80.8248.8027.1131.6821.6917.12
GENYPrincipal Mi20180228ETF166.68117.44118.94117.44-1.500.00
GEOThe GEO Grou20180228A8.244.251.071.663.182.59
GEOSGeospace Tec20180228A87.2855.4924.5130.7930.9824.70
GERNGeron Corp20180228A43.2040.639.5016.0531.1324.58
GESGuess?, Inc.20180228A15.298.201.862.086.366.14
GEVOGevo, Inc.20180228A136.3284.2552.1252.0732.1332.18
GFEDGuaranty Fed20180228A135.8893.9493.9493.940.000.00
GFFGriffon Corp20180228A44.6942.2515.1119.9127.1422.34
GFNGeneral Fina20180228A163.2468.4050.0957.0218.3111.38
GGGGraco Inc20180228A9.414.121.531.442.582.67
GHCGRAHAM HOLDI20180228A39.6332.6123.2926.289.016.46
GHLGreenhill &20180228A28.5121.0210.0810.7310.9410.29
GHMGraham Corpo20180228A102.1244.8634.7635.0910.109.77
GHYBGoldman Sach20180228ETF21.7811.7511.7511.750.000.00
GHYGiShares US &20180228ETF27.0312.1012.9214.87-0.82-2.77
GIBCGI Inc.20180228A5.222.801.191.011.611.79
GIFIGulf Island20180228A85.0170.4831.4534.3739.0336.11
GIGBGoldman Sach20180228ETF16.6816.9617.3814.24-0.422.73
GIGMGigaMedia Lt20180228A158.79144.98120.49126.4624.4918.52
GIISPDR S&P Glo20180228ETF13.2411.2910.9510.980.340.31
GIIIG-Iii Appare20180228A18.2613.347.358.495.994.85
GILGildan Activ20180228A5.683.711.111.022.612.69
GILDGilead Scien20180228A2.622.600.490.532.112.06
GILTGilat Satell20180228A80.4865.6554.0061.0711.664.58
GISGeneral Mill20180228A2.361.970.090.231.881.74
GKOSGlaukos Corp20180228A19.929.445.295.424.154.02
GLADGladstone Ca20180228A21.6115.3610.2710.975.094.40
GLBSGlobus Marit20180228A103.2896.0847.6647.6648.4248.42
GLBZGlen Burnie20180228A75.1452.6252.6252.620.000.00
GLDDGreat Lakes20180228A113.4078.1545.1250.9833.0327.17
GLDICredit Suiss20180228ETF22.4910.295.346.074.954.22
GLMDGalmed Pharm20180228A97.12243.6587.1691.68156.49151.97
GLNGGolar LNG Lt20180228A19.3117.811.097.9616.719.85
GLOBGLOBANT S.A.20180228A28.8012.385.496.756.895.63
GLOGGASLOG LTD20180228A37.6928.3814.6514.4813.7313.90
GLOPGASLOG PARTN20180228A43.0724.7010.9810.5813.7214.11
GLPGlobal Partn20180228A67.2452.8527.8228.1825.0324.67
GLPIGaming and L20180228A3.868.390.300.888.107.53
GLREGreenlight C20180228A34.4627.634.033.8423.6023.78
GLTGlatfelter20180228A24.9512.516.807.215.715.29
GLUUGlu Mobile I20180228A26.5928.527.046.3121.4822.21
GLWCorning Inco20180228A3.453.770.220.773.563.00
GLYCGlycoMimetic20180228A37.1618.439.498.638.949.81
GMGeneral Moto20180228A2.544.393.193.251.211.17
GMEGameStop Cor20180228A6.635.971.421.274.554.70
GMEDGLOBUS MEDIC20180228A11.595.772.383.193.392.58
GMFSPDR S&P Eme20180228ETF20.4914.939.689.905.255.03
GMLPGolar LNG Pa20180228A23.5319.604.846.5014.7613.10
GMOGeneral Moly20180228A132.69122.60128.8197.07-6.2025.53
GMOMCambria Glob20180228ETF51.6827.6714.7716.2412.9111.43
GMREGlobal Medic20180228A54.9832.5824.8328.387.754.20
GMSGMS Inc.20180228A16.265.642.222.523.423.12
GNCGNC Holdings20180228A24.2119.664.746.1114.9213.54
GNCAGenocea Bios20180228A56.3468.4448.5051.6920.1016.76
GNEGENIE ENERGY20180228A71.6263.8145.6353.0318.1710.78
GNKGENCO SHIPPI20180228A76.0348.3735.7238.9312.659.44
GNLGlobal Net L20180228A15.3413.868.458.865.415.00
GNMAiShares GNMA20180228ETF22.4016.0313.4413.592.582.44
GNMKGenMark Diag20180228A72.1080.3853.2461.2727.1419.11
GNRSPDR S&P Glo20180228ETF14.999.587.748.521.841.05
GNRCGENERAC HOLD20180228A16.948.943.444.415.514.53
GNTXGentex Corp20180228A5.019.86-1.97-2.0411.8411.93
GNTYGuaranty Ban20180228A368.37108.8377.2095.7731.6413.06
GNUSGenius Brand20180228A171.3683.4367.3567.3516.0816.08
GNWGenworth Fin20180228A36.3730.5413.5214.8017.0215.74
GOAUUS Global GO20180228ETF147.4985.2885.3986.41-0.12-1.14
GOEXGlobal X Gol20180228ETF90.9960.0160.0160.010.000.00
GOGLGolden Ocean20180228A29.6021.2614.9715.066.296.20
GOGOGogo Inc.20180228A12.5411.902.622.699.279.21
GOLDBarrick Gold20180228A8.824.280.751.213.533.07
GOLFAcushnet Hol20180228A17.047.944.684.873.263.07
GOODGladstone Co20180228A21.8334.95-6.443.6441.4031.31
GOOGAlphabet Inc20180228A7.414.731.361.973.382.76
GOOGLAlphabet Inc20180228A6.263.910.552.013.361.90
GOOSCanada Goose20180228A12.906.411.352.315.064.10
GOROGold Resourc20180228A36.7723.18-3.39-7.3226.5730.50
GOVTiShares U.S.20180228ETF4.133.453.223.210.240.25
GPCGenuine Part20180228A6.883.550.541.133.012.42
GPIGroup 1 Auto20180228A35.2413.032.995.1510.047.88
GPKGraphic Pack20180228A6.545.891.161.524.734.36
GPLGreat Panthe20180228A85.6868.4546.3846.3822.0822.08
GPMTGranite Poin20180228A17.487.813.433.614.384.20
GPNGlobal Payme20180228A7.263.340.441.462.901.88
GPORGulfport Ene20180228A10.3513.940.87-0.1413.0814.11
GPREGreen Plains20180228A28.7031.84-0.29-0.9632.1232.79
GPRKGEOPARK LIMI20180228A77.0527.3519.7919.627.567.73
GPROGoPro, Inc.20180228A19.1317.034.245.2012.7911.83
GPSThe Gap, Inc20180228A3.753.940.521.033.422.91
GPXGP Strategie20180228A53.4131.4419.6622.7411.788.70
GQREFlexShares G20180228ETF9.215.074.565.130.51-0.05
GRAW.R. Grace &20180228A7.763.121.281.181.841.96
GRBKGreen Brick20180228A94.3655.2948.7549.316.535.98
GRCThe Gorman-R20180228A99.2849.8237.8640.4811.969.35
GREKGlobal X MSC20180228ETF9.8211.246.487.124.764.11
GRESIQ ARB Globa20180228ETF13.7510.908.728.582.182.32
GRIDFirst Trust20180228ETF30.0626.6224.6126.622.000.00
GRIFGriffin Indu20180228A326.68243.44243.44243.440.000.00
GRMNGarmin Ltd20180228A6.657.89-0.27-0.048.167.95
GRNiPath Series20180228ETN1192.93561.92561.92561.920.000.00
GRNBVanEck Vecto20180228ETF30.5524.5024.5024.500.000.00
GROWUS Global In20180228A58.2642.8926.8529.1116.0413.78
GRPNGroupon, Inc20180228A23.1221.298.889.5812.4111.71
GRUAB Svensk Ek20180228ETN47.0227.0320.8020.806.236.23
GRUBGRUBHUB INC.20180228A11.366.932.753.414.183.53
GSGoldman Sach20180228A4.322.360.370.531.991.83
GSATGlobalstar,20180228A24.4119.1112.7215.056.394.07
GSBGlobalSCAPE,20180228A88.53183.9498.28101.0985.6682.85
GSBCGreat Southe20180228A60.3732.032.527.9029.5024.13
GSCGS Connect S20180228ETN160.27156.60156.60156.600.000.00
GSEUGoldman Sach20180228ETF15.0530.5430.5730.54-0.030.00
GSEWGoldman Sach20180228ETF7.028.284.187.104.101.18
GSIEGoldman Sach20180228ETF18.2110.129.129.830.990.29
GSITGSI Technolo20180228A47.0348.3925.4926.1422.9022.25
GSJYGoldman Sach20180228ETF37.1937.6037.6437.60-0.040.00
GSLGlobal Ship20180228A96.7294.1372.1172.1122.0222.02
GSLCGoldman Sach20180228ETF5.213.501.962.571.540.93
GSMFerroglobe P20180228A17.8115.286.066.599.228.69
GSPBarclays Ban20180228ETN21.6622.0522.6822.33-0.62-0.28
GSSGolden Star20180228A24.1730.9422.8223.788.127.17
GSSCGS ActiveBet20180228ETF36.2324.7124.4024.710.300.00
GSUMGridsum Hold20180228A23.6416.2211.6011.974.624.24
GSVGold Standar20180228A63.1052.0410.5514.4941.4937.55
GSYInvesco Ultr20180228ETF2.631.441.101.100.340.34
GTGoodyear Tir20180228A3.594.732.391.792.342.94
GTEGran Tierra20180228A39.5337.7710.5512.9227.2324.85
GTESGates Indust20180228A23.3110.397.557.482.842.91
GTHXG1 Therapeut20180228A92.4239.5610.5510.5929.0128.97
GTIMGood Times R20180228A203.36166.45138.16127.7628.3038.69
GTLSChart Indust20180228A25.1618.217.167.9911.0610.22
GTNGray Televis20180228A38.2829.3313.9413.3515.3915.97
GTNAGray Televis20180228A216.66200.33131.39131.3968.9468.94
GTOInvesco Tota20180228ETF28.7920.9521.6020.95-0.650.00
GTSTriple-S Man20180228A22.0210.222.634.217.606.01
GTTGTT Communic20180228A21.7812.225.275.736.946.49
GTYGetty Realty20180228A24.1211.673.485.198.196.48
GTYHGTY Technolo20180228A51.0146.5746.5746.570.000.00
GUDBSage ESG Int20180228ETF40.7424.6224.6224.620.000.00
GULFWisdomTree20180228ETF397.79314.14259.58259.5854.5654.56
GUNRFlexShares G20180228ETF6.482.861.571.781.291.09
GUREGulf Resourc20180228A114.1089.5665.2265.2224.3424.34
GURUGlobal X Gur20180228ETF27.6222.9923.0723.06-0.08-0.07
GUSHDirexion Dai20180228ETF16.499.924.084.495.835.43
GVGoldfield Co20180228A115.9881.4761.5265.4119.9516.07
GVAGranite Cons20180228A20.5216.119.6710.756.445.36
GVALCambria Glob20180228ETF27.0316.1211.8916.244.22-0.13
GVIiShares Inte20180228ETF5.493.223.132.790.090.43
GVIPGoldman Sach20180228ETF18.1412.6412.1512.670.50-0.03
GVPGSE Systems,20180228A153.94117.7134.8336.3282.8781.38
GWBGreat Wester20180228A21.989.312.944.406.384.91
GWGHGWG Holdings20180228A677.92366.5789.87312.24276.7054.34
GWREGUIDEWIRE SO20180228A16.798.272.493.805.774.47
GWRSGlobal Water20180228A81.0168.8859.4459.889.449.00
GWWW.W. Grainge20180228A15.735.962.192.663.763.30
GWXSPDR S&P Int20180228ETF14.7818.1217.5917.890.530.23
GXCSPDR S&P Chi20180228ETF16.839.888.649.531.240.35
GXFGlobal X FTS20180228ETF26.1618.4218.2520.810.17-2.39
GXGGlobal X MSC20180228ETF44.7625.4618.1219.097.346.37
GYLDArrow Dow Jo20180228ETF83.6861.6961.7061.70-0.01-0.01
GYROGyrodyne, LL20180228A428.14
HHyatt Hotels20180228A8.464.641.521.823.122.83
HAHawaiian Hol20180228A18.3112.604.764.867.847.74
HACKETFMG Prime20180228ETF7.247.9010.7110.90-2.81-3.00
HAEHaemonetics20180228A14.255.231.083.424.161.81
HAFCHanmi Financ20180228A30.0613.623.053.2110.5710.34
HAINHain Celesti20180228A8.807.771.321.926.455.86
HALHalliburton20180228A2.362.190.550.461.641.73
HALLHallmark Fin20180228A152.2985.8564.0565.2021.8020.65
HALOHalozyme The20180228A14.257.501.802.035.705.47
HAPVanEck Vecto20180228ETF21.415.993.574.412.421.59
HASHasbro, Inc.20180228A7.5011.808.688.773.123.03
HASIHANNON ARMST20180228A12.257.363.444.123.933.25
HAUDiShares Curr20180228ETF932.95
HAWXiShares Curr20180228ETF18.3812.2711.6911.730.580.54
HAYNHaynes Inter20180228A57.1830.0120.1121.659.908.36
HBANHuntington B20180228A6.297.221.312.725.914.50
HBBHamilton Bea20180228A155.1067.0257.2761.829.755.21
HBCPHome Bancorp20180228A126.8760.4540.1445.7220.3114.73
HBIHanesbrands,20180228A5.344.661.431.963.232.70
HBIOHarvard Bios20180228A113.73102.5883.6264.4218.9638.16
HBMHudbay Miner20180228A66.9952.3117.5017.1934.8135.12
HBMDHoward Banco20180228A153.7158.8335.6938.1723.1420.66
HBNCHorizon Banc20180228A27.2012.166.717.095.465.07
HBPHuttig Build20180228A85.7553.5011.1124.6142.3928.89
HCAHCA Healthca20180228A6.382.59-0.090.202.682.39
HCACHennessy Cap20180228A38.1011.3520.1420.14-8.79-8.79
HCAPHarvest Capi20180228A158.6769.1833.5638.9335.6230.24
HCCWarrior Met20180228A22.4210.695.486.125.214.57
HCCIHeritage-Cry20180228A85.2458.793.389.0655.4149.73
HCHCHC2 Holdings20180228A54.1621.6618.4217.283.244.38
HCIHCI Group, I20180228A43.4824.6810.8213.8513.8610.83
HCKTHackett Grou20180228A30.7718.326.618.5611.719.76
HCSGHealthcare S20180228A11.114.551.221.813.322.73
HDHome Depot,20180228A2.751.911.101.230.810.68
HDAWXtrackers MS20180228ETF82.71210.34210.34210.340.000.00
HDGProShares He20180228ETF18.1113.0012.6412.640.350.35
HDGEAdvisorShare20180228ETF23.4014.0014.7614.78-0.76-0.77
HDMVFirst Trust20180228ETF23.9018.9720.5920.48-1.62-1.50
HDSHD Supply Ho20180228A7.524.061.431.592.632.47
HDSNHudson Techn20180228A29.9717.563.442.4514.1315.11
HDViShares Core20180228ETF2.661.81-0.55-0.352.362.16
HEHawaiian Ele20180228A6.323.280.150.333.132.96
HEARTurtle Beach20180228A118.74117.37115.76115.801.611.57
HEBTHebron Techn20180228A117.63100.2993.6793.846.636.45
HECOStrategy Sha20180228ETF19.9414.1413.4914.140.660.00
HEDJWisdomTree E20180228ETF1.602.330.931.121.411.21
HEEMiShares Curr20180228ETF18.0216.2216.5416.11-0.330.11
HEESH&E Equipmen20180228A26.9714.161.793.2612.3810.90
HEFAiShares Curr20180228ETF3.732.752.031.650.731.10
HEIHEICO Corpor20180228A24.5314.003.225.6710.788.33
HEIAHEICO CORP C20180228A37.4512.788.179.594.613.19
HELEHelen Of Tro20180228A23.2713.112.613.5510.519.57
HEPHolly Energy20180228A49.8520.2613.0614.507.205.76
HESHess Corpora20180228A4.213.811.531.632.282.18
HESMHess Midstre20180228A80.2233.7224.8328.498.895.23
HEWCiShares Curr20180228ETF32.0522.0111.0711.3610.9410.66
HEWGiShares Curr20180228ETF4.493.34-1.82-0.745.154.07
HEWIiShares Curr20180228ETF14.3458.9058.9058.900.000.00
HEWJiShares Curr20180228ETF3.432.650.500.772.151.88
HEWLiShares Curr20180228ETF17.43
HEWPiShares Curr20180228ETF10.606.065.275.270.790.79
HEWUiShares Curr20180228ETF13.8010.0310.038.050.001.98
HEWYiShares Curr20180228ETF118.57
HEZUiShares Curr20180228ETF3.372.981.001.221.981.75
HFBLHome Federal20180228A465.02459.69459.66459.660.030.03
HFCHOLLYFRONTIE20180228A7.097.214.274.762.942.45
HFWAHeritage Fin20180228A31.7517.045.586.1511.4710.90
HFXEIQ 50 Percen20180228ETF24.1712.8712.8712.870.000.00
HFXIIQ 50 Percen20180228ETF22.2413.5911.6412.491.951.10
HFXJIQ 50 Percen20180228ETF95.0443.3543.3543.350.000.00
HGSHChina HGS Re20180228A218.77329.93345.04314.27-15.1115.66
HGVHilton Grand20180228A10.774.612.312.422.302.19
HHCThe Howard H20180228A17.687.921.283.526.644.40
HHSHarte-Hanks,20180228A540.75337.94329.18330.398.757.55
HIHillenbrand,20180228A19.589.800.850.898.958.92
HIBBHibbett Spor20180228A27.3019.552.163.5317.3816.01
HIGThe Hartford20180228A2.811.910.060.191.851.71
HIHOHighway Hold20180228A328.31224.47129.43198.4495.0426.03
HIIHuntington I20180228A19.927.622.373.295.254.33
HILHill Interna20180228A107.9170.9545.1444.4625.8226.49
HIPSGraniteShare20180228ETF47.3527.4027.4027.400.000.00
HIWHighwoods Pr20180228A9.454.720.911.093.813.63
HJPXiShares Curr20180228ETF42.89
HLHecla Mining20180228A27.0421.127.718.1913.3712.88
HLFHerbalife Nu20180228A11.0811.748.348.463.393.28
HLIHoulihan Lok20180228A21.1411.157.097.754.063.40
HLITHarmonic Inc20180228A167.89132.43103.7197.0328.7335.41
HLNEHamilton Lan20180228A50.9316.846.899.449.957.41
HLTHilton World20180228A3.762.100.050.602.051.50
HLXHelix Energy20180228A16.9412.974.234.788.748.19
HMHCHoughton Mif20180228A73.8170.7722.0923.7848.6846.99
HMLPHOEGH LNG PA20180228A79.0845.7313.8323.4331.9022.30
HMNHorace Mann20180228A41.6013.293.613.549.689.75
HMNFHMN Financia20180228A218.66209.99209.99209.990.000.00
HMOPHartford Mun20180228ETF22.77
HMSTHomeStreet,20180228A32.9518.32-2.66-2.2620.9820.57
HMSYHMS Holdings20180228A15.2418.78-1.68-0.4520.5519.26
HMTVHemisphere M20180228A81.1146.9825.2732.8421.7114.15
HNDLStrategy Sha20180228ETF23.9911.8811.8811.880.000.00
HNIHNI Corporat20180228A23.2810.525.355.615.174.91
HNNAHennessy Adv20180228A225.37106.7097.37100.639.336.07
HNRGHallador Ene20180228A60.3033.01-2.10-2.0135.1135.02
HOFTHooker Furni20180228A46.2735.404.208.7631.2026.64
HOGHarley-David20180228A3.783.160.851.452.311.70
HOLDAdvisorShare20180228ETF3.670.000.000.000.000.00
HOLIHollsys Auto20180228A19.2823.756.226.3017.5317.45
HOLXHologic Inc20180228A4.057.830.221.307.616.57
HOMBHome BancSha20180228A12.9511.881.204.7010.687.18
HOMEAt Home Grou20180228A26.9616.259.7310.726.515.53
HONHoneywell In20180228A4.492.19-0.110.612.301.57
HONEHarborOne Ba20180228A63.7830.7730.8831.28-0.12-0.52
HOPEHope Bancorp20180228A16.9415.694.027.7811.667.91
HOVHovnanian En20180228A46.2634.1320.8422.3913.3011.69
HPHelmerich &20180228A7.303.521.111.382.422.15
HPEHewlett Pack20180228A5.384.601.312.083.282.51
HPPHudson Pacif20180228A6.174.141.071.323.082.82
HPQHP Inc.20180228A4.253.830.911.242.922.59
HQYHealthEquity20180228A15.587.253.634.013.623.24
HRHealthcare R20180228A5.083.520.741.082.792.45
HRBH&R Block, I20180228A4.383.881.111.322.782.56
HRCHILL-ROM HOL20180228A13.725.472.042.523.422.95
HRIHerc Holding20180228A56.6221.6010.0613.1411.558.51
HRLHormel Foods20180228A3.322.700.370.782.331.92
HRTGHERITAGE INS20180228A28.8812.965.037.117.935.85
HRTXHeron Therap20180228A34.3428.9610.5115.7718.4513.20
HRZNHorizon Tech20180228A51.0127.2318.8420.738.396.50
HSCHarsco Corpo20180228A32.8918.133.353.8514.7814.28
HSCZiShares Curr20180228ETF15.42
HSICHenry Schein20180228A7.574.911.501.283.413.63
HSIIHeidrick & S20180228A35.5119.508.989.1210.5210.38
HSKAHeska Corp20180228A71.6748.1123.5029.5124.6118.60
HSONHudson Globa20180228A235.41156.24123.78125.4332.4630.81
HSPXGlobal X S&P20180228ETF54.0733.2433.2933.21-0.050.03
HSTHost Hotels20180228A5.364.390.171.064.223.32
HSTMHealthStream20180228A30.7520.547.558.5112.9912.03
HSYThe Hershey20180228A5.032.850.340.352.512.50
HTHersha Hospi20180228A6.365.762.512.993.242.77
HTAHEALTHCARE T20180228A4.623.610.881.102.732.51
HTBIHomeTrust Ba20180228A62.4031.8319.8518.3511.9913.48
HTBKHeritage Com20180228A18.4412.485.375.717.116.78
HTBXHeat Biologi20180228A139.61104.3971.6877.5832.7126.81
HTGCHercules Cap20180228A10.277.692.442.665.255.04
HTGMHTG Molecula20180228A63.7537.3822.8127.4314.579.95
HTHHILLTOP HOLD20180228A14.227.271.662.425.614.85
HTLDHeartland Ex20180228A13.417.843.905.303.952.55
HTLFHeartland Fi20180228A28.8413.775.486.988.286.78
HTUSHull Tactica20180228ETF15.0112.051.052.1311.009.92
HTZHertz Global20180228A12.358.53-0.032.088.566.46
HUBBHubbell Inco20180228A18.128.601.832.366.776.24
HUBGHUB Group In20180228A24.1614.012.523.2611.4910.75
HUBSHUBSPOT, INC20180228A19.718.934.774.674.164.26
HUDHudson Ltd.20180228A24.3012.918.819.734.103.17
HUMHumana Inc.20180228A11.224.891.451.733.443.16
HUNHuntsman Cor20180228A4.683.700.380.683.323.02
HURCHurco Cos In20180228A94.7960.0247.3146.7612.7013.26
HURNHuron Consul20180228A46.0823.0113.8815.659.137.36
HUSAHouston Amer20180228A68.6451.9827.6729.5924.3122.39
HUSEStrategy Sha20180228ETF20.939.088.298.660.790.42
HUSVFirst Trust20180228ETF10.997.938.117.82-0.180.11
HVBCHV Bancorp,20180228A225.21172.00167.33167.334.674.67
HVTHaverty Furn20180228A40.4019.376.926.5112.4512.86
HVTAHaverty Furn20180228A332.39
HWBKHawthorn Ban20180228A400.88343.83343.83343.830.000.00
HWCCHouston Wire20180228A153.196.4437.3138.26-30.87-31.83
HWKNHawkins Inc20180228A115.2958.4732.1936.1026.2722.37
HXLHexcel Corpo20180228A11.744.461.171.573.292.89
HYHYSTER-YALE20180228A123.3058.2134.6134.9523.6023.26
HYACHaymaker Acq20180228A73.03
HYDVanEck Vecto20180228ETF4.202.431.461.590.970.84
HYDBiShares Edge20180228ETF13.1214.5513.4513.371.101.18
HYEMVanEck Vecto20180228ETF23.8829.3526.7327.232.612.12
HYGiShares iBox20180228ETF1.161.360.640.810.720.55
HYGHiShares Inte20180228ETF5.504.845.624.83-0.780.01
HYHGProShares Hi20180228ETF73.8155.1854.9955.180.200.01
HYIHXtrackers Hi20180228ETF103.8439.5539.5539.550.000.00
HYLBXtrackers US20180228ETF5.977.125.215.261.921.86
HYLDHigh Yield E20180228ETF41.3024.429.3417.2315.087.19
HYLSFirst Trust20180228ETF12.186.004.805.431.200.57
HYLVIQ S&P High20180228ETF20.4814.2814.2814.280.000.00
HYMBSPDR Nuveen20180228ETF11.859.527.468.372.061.15
HYNDWisdomTree T20180228ETF119.6392.7186.9586.955.765.76
HYSPIMCO 0-5 Ye20180228ETF6.883.023.273.18-0.25-0.17
HYUPXtrackers Hi20180228ETF13.33
HYXEiShares iBox20180228ETF11.949.139.139.130.000.00
HYXUiShares Glob20180228ETF19.7925.5225.5425.52-0.020.00
HYZDWisdomTree T20180228ETF24.0713.7913.0513.060.730.73
HZNHorizon Glob20180228A29.9317.076.167.6210.929.45
HZNPHorizon Ther20180228A16.2518.8410.0712.158.766.69
HZOMarineMax, I20180228A38.1619.076.374.1812.7014.90
IINTELSAT S.20180228A41.7431.5511.6418.1219.9113.43
IACIAC/InterAct20180228A15.716.682.402.854.273.83
IAGIAMGold Corp20180228A18.8614.472.462.7912.0111.68
IAGGiShares Core20180228ETF14.818.528.068.080.460.43
IAIiShares U.S.20180228ETF12.825.764.694.441.071.32
IAKiShares U.S.20180228ETF9.468.147.748.080.390.05
IARTIntegra Life20180228A14.294.750.771.463.983.29
IATiShares U.S.20180228ETF4.536.701.501.855.204.84
IBBiShares Nasd20180228ETF5.762.891.341.541.551.34
IBCEiShares iBon20180228ETF53.0839.6039.1039.100.500.50
IBCPIndependent20180228A38.1615.806.756.139.049.67
IBDInspire Corp20180228ETF31.1312.0912.0912.090.000.00
IBDDiShares iBon20180228ETF43.0836.3936.3936.390.000.00
IBDLiShares iBon20180228ETF7.427.477.437.370.040.10
IBDMiShares iBon20180228ETF6.824.914.364.690.540.22
IBDNiShares iBon20180228ETF17.9410.839.469.781.371.05
IBDOiShares iBon20180228ETF12.378.195.285.262.902.93
IBDPiShares iBon20180228ETF24.6112.674.984.917.697.77
IBDQiShares iBon20180228ETF27.4219.0114.4314.454.584.55
IBDRiShares iBon20180228ETF39.8826.4626.0526.140.410.31
IBDSiShares iBon20180228ETF36.5741.5641.5641.560.000.00
IBIOiBio, Inc.20180228A192.68185.67159.37162.7626.3022.91
IBKCIBERIABANK C20180228A14.918.301.311.806.996.50
IBKRInteractive20180228A12.185.921.572.214.353.71
IBMInternationa20180228A2.701.550.740.310.811.25
IBMIiShares iBon20180228ETF14.0713.5413.5413.540.010.01
IBMJiShares iBon20180228ETF14.2220.6320.6320.630.000.00
IBMKiShares iBon20180228ETF14.128.324.314.314.014.01
IBMLiShares iBon20180228ETF26.9422.1722.1722.170.000.00
IBNDSPDR Bloombe20180228ETF24.0612.8210.7311.682.091.14
IBOCInternationa20180228A29.7713.593.193.1010.4010.49
IBPINSTALLED BU20180228A23.9117.653.769.1013.908.55
IBTXIndependent20180228A25.7919.717.528.2212.1911.49
IBUYAmplify Onli20180228ETF21.5950.2042.0143.508.186.70
ICADIcad Inc20180228A121.1120.9915.9415.595.055.40
ICBKCounty Banco20180228A153.6564.8761.3161.203.563.68
ICCCImmucell Cor20180228A73.2547.7942.2347.535.560.26
ICCHICC Holdings20180228A80.3672.5672.5672.560.000.00
ICDIndependence20180228A35.6630.8015.9013.5614.9017.24
ICEIntercontine20180228A3.761.990.420.551.561.43
ICFiShares Cohe20180228ETF6.584.903.753.901.151.01
ICFIICF Internat20180228A62.1543.1422.0125.7921.1417.35
ICHRIchor Holdin20180228A22.6213.485.817.197.676.29
ICLIsrael Chemi20180228A27.5724.5913.3713.8111.2310.79
ICLNiShares Glob20180228ETF29.7519.0119.6520.71-0.64-1.70
ICLRIcon Plc20180228A20.968.771.762.027.016.75
ICOLiShares MSCI20180228ETF91.18152.11128.21123.8523.9028.26
ICONIconix Brand20180228A71.5962.5049.9750.0012.5312.46
ICOWPacer Develo20180228ETF791.08600.04600.04600.040.000.00
ICPTIntercept Ph20180228A25.5012.201.962.2110.239.99
ICSHiShares Liqu20180228ETF6.354.744.744.740.010.01
ICUIICU Medical20180228A66.3738.9324.7124.8014.2214.13
ICVTiShares Conv20180228ETF31.1426.2725.6928.110.59-1.84
IDAIDACORP, Inc20180228A19.389.484.185.005.304.49
IDCCInterDigital20180228A19.2612.055.827.006.235.05
IDEViShares Core20180228ETF13.9411.5211.279.520.252.00
IDHDInvesco S&P20180228ETF206.0682.6182.1682.610.440.00
IDHQInvesco S&P20180228ETF115.8588.2288.2288.220.000.00
IDLBInvesco FTSE20180228ETF35.8722.0420.2222.041.820.00
IDLVInvesco S&P20180228ETF15.166.534.866.341.670.19
IDMOInvesco S&P20180228ETF220.75
IDNIntellicheck20180228A202.35141.2268.55103.3172.6737.91
IDOGALPS Interna20180228ETF17.987.366.076.111.291.25
IDRAIdera Pharma20180228A55.0752.1535.7025.7916.4526.34
IDTIDT Corporat20180228A37.6221.6710.509.6411.1612.03
IDUiShares U.S.20180228ETF5.573.932.222.171.701.75
IDViShares Inte20180228ETF3.422.861.852.331.010.53
IDXVanEck Vecto20180228ETF20.9818.1312.3011.955.836.18
IDXGInterpace Bi20180228A111.6686.9972.3575.7014.6411.28
IDXXIdexx Labora20180228A13.777.640.791.346.866.30
IECIEC Electron20180228A191.58205.07198.67198.676.396.39
IEFiShares 7-1020180228ETF0.990.660.370.430.290.24
IEFAiShares Core20180228ETF1.511.340.620.760.730.58
IEIiShares 3-720180228ETF1.190.720.410.430.310.28
IEMGiShares Core20180228ETF1.741.640.580.531.051.11
IEOiShares U.S.20180228ETF6.525.994.515.051.490.95
IEPIcahn Enterp20180228A37.7120.2017.3618.162.832.04
IESCIES Holdings20180228A67.9854.3415.9526.4338.3927.91
IEURiShares Core20180228ETF8.744.855.164.90-0.30-0.05
IEUSiShares MSCI20180228ETF22.497.827.227.040.600.78
IEViShares Euro20180228ETF2.191.970.380.681.591.29
IEXIDEX Corpora20180228A25.0911.265.756.205.515.06
IEZiShares U.S.20180228ETF11.0711.106.787.954.323.15
IFEUiShares Euro20180228ETF27.5517.2017.8217.10-0.620.10
IFFInternationa20180228A14.549.032.422.836.616.20
IFGLiShares Inte20180228ETF10.846.005.575.400.420.60
IFMKiFresh Inc.20180228A243.71111.5485.9885.9825.5625.56
IFVFirst Trust20180228ETF18.8713.709.619.364.094.34
IGCIndia Global20180228A91.0362.1952.1353.5310.078.66
IGEiShares Nort20180228ETF5.614.232.282.651.951.57
IGEBiShares Edge20180228ETF19.1865.2465.2465.240.000.00
IGFiShares Glob20180228ETF11.116.594.744.411.852.18
IGHGProShares In20180228ETF14.7913.817.007.406.826.41
IGIHXtrackers In20180228ETF393.2857.6257.6257.620.000.00
IGMiShares Expa20180228ETF4.373.190.961.442.231.75
IGNiShares Nort20180228ETF6.923.25-0.520.393.772.86
IGOViShares 1-320180228ETF11.715.513.063.122.452.39
IGROiShares Inte20180228ETF87.1781.2374.5474.436.696.80
IGTInternationa20180228A8.859.885.894.723.995.16
IGViShares Expa20180228ETF5.574.702.863.271.841.43
IHCIndependence20180228A84.6373.1960.2857.1412.9116.04
IHDGWisdomTree I20180228ETF9.509.458.739.090.720.36
IHEiShares U.S.20180228ETF16.276.365.234.911.131.45
IHFiShares U.S.20180228ETF10.375.884.806.171.08-0.29
IHIiShares U.S.20180228ETF9.505.154.074.781.080.37
IHTInnSuites Ho20180228A1423.991368.801368.801368.800.000.00
IHYVanEck Vecto20180228ETF22.5120.8021.2721.42-0.48-0.63
IIIInformation20180228A84.6657.3332.8923.0724.4434.27
IIINInsteel Indu20180228A39.1320.4312.0714.478.365.96
IINIntriCon Cor20180228A91.0459.5324.4322.6735.1036.86
IIPRInnovative I20180228A63.1837.0827.5730.119.516.97
IIVIIi-Vi Inc20180228A21.0115.075.355.459.719.62
IJHiShares Core20180228ETF1.801.080.650.480.430.60
IJJiShares S&P20180228ETF8.035.534.114.481.421.06
IJKiShares S&P20180228ETF8.874.693.804.100.890.59
IJRiShares Core20180228ETF1.471.401.050.900.350.50
IJSiShares S&P20180228ETF10.799.996.807.033.182.95
IJTiShares S&P20180228ETF14.819.785.295.494.484.29
IKNXIkonics Corp20180228A489.26298.5735.9235.93262.65262.64
ILFiShares Lati20180228ETF3.284.282.491.761.792.52
ILMNIllumina Inc20180228A15.236.711.411.665.305.05
ILTBiShares Core20180228ETF18.088.166.997.671.170.49
IMAXImax Corp20180228A34.3617.704.465.9313.2411.76
IMGNImmunogen In20180228A12.0611.814.485.647.336.17
IMHImpac Mortga20180228A265.66195.78168.77165.1327.0130.65
IMKTAIngles Marke20180228A50.9322.078.679.4813.3912.59
IMLPiPath S&P ML20180228ETF76.99
IMMRImmersion Co20180228A19.7423.231.973.9421.2619.29
IMMUImmunomedics20180228A21.6312.826.064.746.778.09
IMOImperial Oil20180228A6.074.210.360.503.853.71
IMOMAlpha Archit20180228ETF38.5323.8016.2717.327.526.47
IMTBiShares Core20180228ETF43.338.872.692.696.196.19
IMTEIntegrated M20180228A4788.03
IMTMiShares Edge20180228ETF19.575.124.225.050.900.07
INBKFirst Intern20180228A98.4552.1938.8138.3213.3813.87
INCOColumbia Ind20180228ETF49.5823.2816.9718.716.304.57
INCYIncyte Genom20180228A11.4711.260.381.1510.8810.11
INDAiShares MSCI20180228ETF2.952.530.961.361.571.17
INDBIndependent20180228A38.2916.644.866.1611.7710.48
INDLDirexion Dai20180228ETF25.5614.979.139.925.845.05
INDYiShares S&P20180228ETF12.207.474.744.832.732.63
INFIInfinity Pha20180228A85.4146.9716.0123.3430.9623.63
INFNInfinera Cor20180228A10.9110.204.124.126.086.08
INFOIHS Markit L20180228A4.442.630.640.711.991.92
INFRLegg Mason E20180228ETF160.12155.8397.6497.6458.1858.18
INFUInfuSystem H20180228A2222.2219.2719.2719.270.000.00
INGNInogen Inc20180228A71.1840.5817.4523.1023.1117.43
INGRIngredion In20180228A13.276.963.283.763.683.20
INKMSPDR SSgA In20180228ETF20.6937.0532.2828.334.778.72
INNSummit Hotel20180228A9.066.497.343.89-0.862.59
INNTInnovate Bio20180228A186.00222.73198.22199.3924.5123.35
INOInovio Pharm20180228A24.5419.798.708.7311.1011.05
INODInnodata Inc20180228A119.77135.8933.6693.23102.2442.66
INOVInovalon Hol20180228A44.4138.1630.5330.437.637.74
INPXInpixon Comm20180228A95.1584.8260.0064.4124.8320.42
INSIntelligent20180228A294.23137.64111.50111.5026.1526.15
INSEInspired Ent20180228A137.1378.49-24.43-50.35102.92128.84
INSGInseego Corp20180228A97.9460.0811.6428.4348.4431.65
INSMInsmed, Inc.20180228A22.7011.071.743.519.337.56
INSWInternationa20180228A27.1817.948.079.569.878.38
INTWorld Fuel S20180228A12.895.61-1.40-0.827.016.44
INTCIntel Corp20180228A2.043.652.131.781.521.88
INTFiShares Edge20180228ETF16.279.49-1.70-1.7611.1911.24
INTGIntergroup C20180228A283.03247.58158.43228.8889.1418.69
INTLINTL FCStone20180228A28.2016.403.045.5813.3610.82
INTTinTEST Corpo20180228A73.9569.1944.9447.1124.2522.09
INTUIntuit Inc20180228A5.904.460.680.983.783.48
INUVInuvo, Inc.20180228A197.84119.8474.4374.4845.4145.36
INVAInnoviva, In20180228A13.339.504.305.345.204.17
INVEIdentive, In20180228A156.11188.7967.6162.20121.19126.59
INVHInvitation H20180228A5.2810.170.891.039.319.15
INWKInnerWorking20180228A30.1123.197.287.9115.9115.28
IOION Geophysi20180228A47.4726.907.0110.8719.8816.03
IONSIonis Pharma20180228A14.8410.992.203.368.797.63
IOOiShares Glob20180228ETF20.9010.298.959.451.330.84
IOSPInnospec Inc20180228A25.6113.717.288.286.435.42
IOTSAdesto Techn20180228A108.66148.7034.0730.92114.63117.77
IOVAIovance Biot20180228A30.0524.3213.6413.8410.6710.48
IPInternationa20180228A5.023.07-0.05-0.053.123.12
IPACiShares Core20180228ETF23.2512.2811.8111.700.470.58
IPARInter Parfum20180228A40.8120.435.597.7314.8412.70
IPAYETFMG Prime20180228ETF30.6826.9920.6720.636.326.36
IPDNProfessional20180228A653.06418.04425.84409.03-7.799.01
IPFFiShares Inte20180228ETF31.0523.0523.2523.27-0.20-0.22
IPGThe Interpub20180228A4.263.790.120.483.673.32
IPGPIPG Photonic20180228A21.0310.662.173.228.067.53
IPHIINPHI CORPOR20180228A15.437.412.794.264.623.15
IPIIntrepid Pot20180228A31.2025.172.879.3322.2915.81
IPKWInvesco Inte20180228ETF18.859.276.517.062.772.21
IPORenaissance20180228ETF16.586.115.785.660.340.45
IPOSRenaissance20180228ETF331.49293.75293.75293.750.000.00
IPWRIdeal Power20180228A148.47126.9292.33101.3434.5925.58
IQDEFlexShares I20180228ETF18.188.816.296.292.522.52
IQDFFlexShares I20180228ETF11.068.237.997.900.240.34
IQDYFlexShares I20180228ETF15.6814.4914.6314.49-0.140.00
IQLTiShares Edge20180228ETF26.8516.4615.7315.700.730.76
IQVIQVIA Holdin20180228A6.462.610.060.222.562.40
IRIngersoll Ra20180228A5.102.990.300.442.702.55
IRBTiRobot Corpo20180228A14.0912.598.356.164.246.43
IRDMIridium Comm20180228A43.6437.136.9213.5930.2223.54
IRETInvestors Re20180228A21.9134.5719.0522.6615.6812.07
IRIXIridex Corp20180228A124.07117.22102.88102.8314.3414.39
IRMIron Mountai20180228A6.784.221.351.552.872.67
IRMDiRadimed Cor20180228A77.77112.2628.9428.5483.3383.72
IROQIF Bancorp,20180228A70.6750.0850.0850.080.000.00
IRTIndependence20180228A12.7711.503.704.037.807.47
IRTCiRhythm Tech20180228A38.7120.918.1210.4912.7910.42
IRWDIronwood Pha20180228A17.2514.220.241.9314.1612.36
ISBCInvestors Ba20180228A7.546.551.522.055.034.50
ISCFiShares Edge20180228ETF27.2822.9822.9423.030.04-0.06
ISDRIssuer Direc20180228A421.21225.48311.32323.65-85.85-98.18
ISHGiShares Inte20180228ETF12.7614.0714.0714.070.000.00
ISIGInsignia Sys20180228A231.87174.49148.63148.6325.8625.86
ISMDInspire Smal20180228ETF43.1610.9811.3611.27-0.38-0.30
ISNSImage Sensin20180228A379.21362.87333.74335.1629.1327.71
ISRIsoRay, Inc.20180228A294.21199.19166.00171.6733.1927.52
ISRAMarket Vecto20180228ETF58.8031.2814.4514.0316.8217.25
ISRGIntuitive Su20180228A13.799.373.363.496.015.88
ISSCInnovative S20180228A80.1562.93-16.91-17.8879.8480.82
ISTBiShares Core20180228ETF4.002.912.812.770.100.14
ISTRInvestar Hol20180228A69.9345.1536.8535.158.3110.00
ISZEiShares Edge20180228ETF89.6446.4346.4346.430.000.00
ITGartner, Inc20180228A10.594.261.362.022.912.24
ITAiShares U.S.20180228ETF9.075.164.125.241.04-0.08
ITBiShares U.S.20180228ETF3.172.380.700.911.661.47
ITCIIntra-Cellul20180228A27.2821.578.528.9713.0512.60
ITEQBlueStar Isr20180228ETF10.5014.204.9010.949.313.27
ITGRInteger Hold20180228A23.7910.144.555.115.595.03
ITIIteris, Inc.20180228A47.4944.2441.3841.502.862.74
ITICInvestors Ti20180228A231.00212.72212.72212.720.000.00
ITMVanEck Vecto20180228ETF5.214.172.222.411.951.76
ITOTiShares Core20180228ETF3.472.122.041.280.080.84
ITRIItron Inc20180228A22.8210.012.142.327.887.69
ITRNIturan Locat20180228A39.1126.3017.8319.908.476.39
ITTITT Inc.20180228A9.645.100.771.174.333.93
ITWIllinois Too20180228A7.584.001.551.922.442.07
IUSBiShares Core20180228ETF5.152.812.121.680.711.14
IUSGiShares Core20180228ETF3.372.331.731.720.600.61
IUSViShares Core20180228ETF4.573.683.253.220.430.46
IVACIntevac Inc20180228A89.6364.1449.4151.2614.7312.87
IVALAlpha Archit20180228ETF16.3713.5614.0413.44-0.490.12
IVCInvacare Cor20180228A42.0424.585.886.8918.7017.69
IVEiShares S&P20180228ETF1.971.870.900.970.970.90
IVLUiShares Edge20180228ETF12.009.126.127.733.001.39
IVOGVanguard S&P20180228ETF10.816.405.996.020.420.38
IVOOVanguard S&P20180228ETF3.221.502.421.58-0.92-0.08
IVOVVanguard S&P20180228ETF14.237.204.777.472.43-0.28
IVRInvesco Mort20180228A6.726.523.373.613.152.91
IVViShares Core20180228ETF1.131.140.460.550.680.58
IVWiShares S&P20180228ETF3.621.950.470.421.481.54
IVZInvesco LTD20180228A3.403.100.180.392.912.71
IWBiShares Russ20180228ETF1.001.010.220.240.790.77
IWCiShares Micr20180228ETF46.0627.7124.5224.773.192.94
IWDiShares Russ20180228ETF1.962.230.390.881.841.34
IWFiShares Russ20180228ETF3.142.100.910.931.191.17
IWLiShares Russ20180228ETF13.8411.218.858.712.362.50
IWMiShares Russ20180228ETF0.815.805.165.240.660.58
IWNiShares Russ20180228ETF4.062.071.001.091.080.99
IWOiShares Russ20180228ETF6.763.091.941.621.161.47
IWPiShares Russ20180228ETF3.701.960.860.531.101.43
IWRiShares Russ20180228ETF5.593.394.354.30-0.96-0.92
IWSiShares Russ20180228ETF4.592.421.171.021.251.40
IWViShares Russ20180228ETF2.551.540.690.590.850.95
IWXiShares Russ20180228ETF15.744.814.654.590.160.22
IWYiShares Russ20180228ETF4.032.411.222.221.190.19
IXCiShares Glob20180228ETF7.203.561.861.511.702.05
IXGiShares Glob20180228ETF18.747.836.306.661.531.16
IXJiShares Glob20180228ETF17.716.905.505.971.400.93
IXNiShares Glob20180228ETF16.7824.4224.5524.30-0.130.12
IXPiShares Glob20180228ETF24.5917.5416.0916.481.451.06
IXUSiShares Core20180228ETF5.163.003.182.94-0.170.07
IYCiShares U.S.20180228ETF5.2219.578.568.7311.0110.84
IYEiShares U.S.20180228ETF4.182.790.120.752.662.04
IYFiShares U.S.20180228ETF3.112.560.200.442.362.11
IYGiShares U.S.20180228ETF4.634.141.151.412.992.74
IYHiShares U.S.20180228ETF5.834.682.013.282.671.40
IYJiShares U.S.20180228ETF5.925.162.723.482.441.68
IYKiShares U.S.20180228ETF3.884.510.070.344.454.17
IYLDiShares Morn20180228ETF14.0710.7211.3511.09-0.62-0.37
IYMiShares U.S.20180228ETF5.2210.536.459.994.080.55
IYRiShares U.S.20180228ETF1.412.140.890.981.251.16
IYTiShares Tran20180228ETF6.333.552.572.570.980.98
IYWiShares U.S.20180228ETF3.402.650.070.382.572.27
IYYiShares Dow20180228ETF6.162.56-5.34-0.747.903.30
IYZiShares U.S.20180228ETF7.855.993.213.422.792.58
IZEAIZEA Worldwi20180228A148.18143.61106.72106.5336.8937.08
IZRLARK Israel I20180228ETF35.719.2110.419.25-1.20-0.04
JACKJack in the20180228A10.785.270.230.755.034.51
JAGXJaguar Healt20180228A86.4498.8568.4880.7430.3818.12
JAKKJakks Pacifi20180228A261.86135.1359.7155.4375.4279.70
JAXJ. Alexander20180228A110.6973.0045.7648.9327.2424.06
JAZZJazz Pharmac20180228A29.7213.833.294.8910.548.94
JBGSJBG SMITH Pr20180228A21.756.623.654.282.982.36
JBHTJB Hunt Tran20180228A10.875.550.951.694.603.86
JBLJabil Inc.20180228A4.242.770.690.952.071.81
JBLUJetBlue Airw20180228A4.954.801.180.953.623.85
JBSSJohn B. Sanf20180228A78.8638.5617.0719.1821.4919.37
JBTJohn Bean Te20180228A20.3110.825.036.805.794.01
JCAPJernigan Cap20180228A28.5515.014.356.1510.668.86
JCIJohnson Cont20180228A2.942.730.590.682.142.05
JCOMj2 Global, I20180228A20.8413.105.486.407.626.70
JCPJ.C. Penney20180228A23.4822.4111.0212.3411.4010.07
JCSCommunicatio20180228A480.49346.32345.61346.240.710.08
JCTCFJewett-Camer20180228A454.78242.57242.57242.570.000.00
JDIVJPMorgan U.S20180228ETF8.99
JDSTDirexion Dai20180228ETF19.419.594.904.924.694.67
JEJUST ENERGY20180228A22.4019.317.0210.4412.288.87
JELDJELD-WEN Hol20180228A14.497.831.713.496.124.34
JETSU.S. Global20180228ETF30.1226.0225.0625.160.960.86
JHGJanus Hender20180228A7.863.250.610.822.642.43
JHMAJohn Hancock20180228ETF31.4927.6328.9027.88-1.27-0.25
JHMCJohn Hancock20180228ETF33.4921.8518.2519.383.592.47
JHMDJohn Hancock20180228ETF26.9914.4914.9914.82-0.50-0.33
JHMEJohn Hancock20180228ETF29.2320.7321.8220.99-1.09-0.26
JHMFJohn Hancock20180228ETF25.8821.7926.8726.86-5.08-5.07
JHMHJohn Hancock20180228ETF15.2938.1628.5133.749.654.42
JHMIJohn Hancock20180228ETF31.9013.8213.8213.820.000.00
JHMLJohn Hancock20180228ETF10.179.198.418.650.780.54
JHMMJohn Hancock20180228ETF24.5211.767.958.853.812.91
JHMSJohn Hancock20180228ETF25.4826.3326.3326.330.000.00
JHMTJohn Hancock20180228ETF11.8918.7213.6613.735.075.00
JHMUJohn Hancock20180228ETF39.61
JHSCJohn Hancock20180228ETF48.6127.8430.2430.23-2.40-2.39
JILLJ.Jill, Inc.20180228A36.2618.680.334.8318.3513.85
JJAiPath Series20180228ETN17.367.714.974.602.743.10
JJCiPath Series20180228ETN6.757.105.055.292.051.81
JJEiPath Series20180228ETN34.470.04-16.15-16.2216.1916.26
JJGiPath Series20180228ETN13.9610.1511.7610.44-1.61-0.29
JJMiPath Series20180228ETN28.2712.340.901.1611.4411.18
JJNiPath Series20180228ETN29.079.484.945.344.534.14
JJPiPath Series20180228ETN25.5735.9822.2725.6913.7110.29
JJSiPath Series20180228ETN41.4316.7216.7416.72-0.020.00
JJSFJ&J Snack Fo20180228A97.0438.0432.1433.025.905.02
JJTiPath Series20180228ETN26.828.19-8.18-8.1816.3616.36
JJUiPath Series20180228ETN53.9048.9148.9148.910.000.00
JKDiShares Morn20180228ETF4.272.722.331.720.401.01
JKEiShares Morn20180228ETF5.2310.089.729.600.360.48
JKFiShares Morn20180228ETF3.364.141.803.242.330.90
JKGiShares Morn20180228ETF7.723.883.233.550.650.33
JKHiShares Morn20180228ETF7.593.684.543.60-0.860.07
JKHYHenry (Jack)20180228A10.954.680.702.013.352.75
JKIiShares Morn20180228ETF14.899.088.218.440.870.64
JKJiShares Morn20180228ETF24.236.785.676.531.110.25
JKKiShares Morn20180228ETF17.257.767.167.630.610.13
JKLiShares Morn20180228ETF13.489.586.698.632.890.95
JLLJones Lang L20180228A22.619.782.813.976.975.81
JMINJPMorgan U.S20180228ETF10.057.8115.707.81-7.890.00
JMOMJPMorgan U.S20180228ETF8.82
JMPJMP Group LL20180228A102.1145.8642.4543.603.412.26
JNCEJounce Thera20180228A74.7046.9010.6621.0436.2325.86
JNJJohnson & Jo20180228A1.881.741.090.910.650.83
JNKSPDR Bloombe20180228ETF2.772.521.121.151.401.36
JNPRJuniper Netw20180228A3.974.010.410.713.603.30
JNUGDirexion Dai20180228ETF9.416.512.943.293.573.22
JOiPath Series20180228ETN13.928.4111.187.56-2.770.85
JOBGEE Group In20180228A168.68122.8388.8489.8333.9933.01
JOESt. Joe Comp20180228A31.6921.548.668.0312.8813.51
JOUTJohnson Outd20180228A130.9063.5224.1524.8339.3738.69
JPEDJPMorgan Eve20180228ETF17.48
JPEMJPMorgan Div20180228ETF16.268.343.858.404.49-0.06
JPEUJPMorgan Div20180228ETF14.117.226.547.140.690.08
JPGBJPMorgan Glo20180228ETF25.5215.6215.9615.92-0.33-0.29
JPGEJPMorga