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 Avg20190204A6.645.022.092.502.892.50
ETF_AvgVW ETF Avg20190204ETF2.254.703.924.000.790.71
ETN_AvgVW ETN Avg20190204ETN12.4919.5416.6717.082.872.47
AAgilent Tech20190204A4.512.941.971.950.960.99
AAAlcoa Corpor20190204A5.743.821.261.782.562.04
AAAUPerth Mint P20190204ETF9.2125.0221.1824.343.840.68
AADRAdvisorShare20190204ETF47.8443.1443.1443.140.000.00
AALAmerican Air20190204A2.9013.1811.6712.201.521.02
AAMCAltisource A20190204A530.00559.93252.43290.80307.51269.13
AAMEAtlantic Ame20190204A1351.30656.21543.63543.63112.58112.58
AANAaron's, Inc20190204A14.865.933.963.521.972.41
AAOIApplied Opto20190204A19.8810.617.728.522.892.08
AAONAaon Inc20190204A37.0017.273.859.9813.417.29
AAPADVANCE AUTO20190204A7.034.882.082.242.802.64
AAPLApple Inc.20190204A0.951.090.410.450.680.64
AATAMERICAN ASS20190204A17.977.683.182.834.504.85
AAUAlmaden Mine20190204A67.8554.4354.9050.68-0.473.75
AAWWAtlas Air Wo20190204A20.687.183.263.803.923.38
AAXJiShares MSCI20190204ETF1.824.374.034.030.350.35
AAXNAxon Enterpr20190204A17.179.745.144.604.605.14
ABAllianceBern20190204A9.555.413.113.552.311.87
ABBVABBVIE INC.20190204A2.101.600.750.780.840.82
ABCAmerisourceB20190204A5.102.66-0.410.273.072.39
ABCBAmeris Banco20190204A14.8022.544.273.4418.2719.10
ABEOAbeona Thera20190204A27.2318.123.047.1515.0810.97
ABGAsbury Autom20190204A26.5912.205.966.546.245.66
ABIOARCA biophar20190204A194.18113.53110.37112.403.161.13
ABMABM Industri20190204A13.0321.131.994.6319.1316.49
ABMDAbiomed Inc20190204A20.9619.734.679.3814.819.80
ABRArbor Realty20190204A8.647.883.993.863.904.02
ABTAbbott Labor20190204A1.952.671.911.840.770.84
ABTXAllegiance B20190204A27.0916.7711.6311.295.135.47
ABUSArbutus Biop20190204A65.7140.4019.5820.2220.8220.17
ACAssociated C20190204A237.05174.97157.27159.4817.7015.49
ACAArcosa, Inc.20190204A34.3013.958.729.355.234.60
ACADAcadia Pharm20190204A12.969.005.554.743.444.26
ACBAurora Canna20190204A12.5211.766.256.815.524.96
ACBIAtlantic Cap20190204A27.9823.2410.4311.0812.8112.16
ACCAmerican Cam20190204A5.662.811.111.011.701.80
ACCOAcco Brands20190204A11.869.084.184.854.904.23
ACERAcer Therape20190204A124.7387.8260.5268.8227.3019.00
ACESALPS Clean E20190204ETF441.61262.98218.37262.9844.610.00
ACGLArch Capital20190204A6.2714.831.761.2413.0713.63
ACHCAcadia Healt20190204A13.2611.411.44-0.279.9711.68
ACHVAchieve Life20190204A224.54164.51137.55145.3726.9619.14
ACIAAcacia Commu20190204A15.8323.1515.5821.257.581.90
ACIUAC Immune SA20190204A60.6552.5530.4328.5022.1324.05
ACIWACI Worldwid20190204A8.4124.257.336.4316.9317.84
ACLSAxcelis Tech20190204A21.3125.586.397.0319.2018.55
ACMAecom20190204A8.956.613.194.693.431.92
ACMRACM Research20190204A171.2177.8371.2770.836.567.00
ACNAccenture PL20190204A2.652.591.461.361.121.23
ACNBACNB Corp20190204A179.7188.2757.0979.2831.178.98
ACORAcorda Thera20190204A20.7314.855.715.439.149.43
ACREAres Commerc20190204A14.026.152.722.873.433.28
ACRSAclaris Ther20190204A22.7317.364.854.9512.5112.41
ACRXAcelRx Pharm20190204A39.7836.9210.7315.8826.1921.04
ACSGXtrackers MS20190204ETF43.8629.5429.5429.540.000.00
ACSIAmerican Cus20190204ETF14.2117.3515.4212.531.934.82
ACSTAcasti Pharm20190204A147.42142.09100.0099.7442.0842.34
ACTAdvisorShare20190204ETF23.1520.729.168.9011.5611.82
ACTGAcacia Resea20190204A62.5031.694.8321.0526.8610.64
ACUAcme United20190204A192.05135.3399.54103.2235.7932.11
ACWFiShares Edge20190204ETF15.606.07-1.52-1.507.597.57
ACWIiShares MSCI20190204ETF1.451.360.270.441.090.91
ACWViShares Edge20190204ETF5.383.923.083.700.840.22
ACWXiShares MSCI20190204ETF2.271.501.011.190.490.31
ADBEAdobe Inc.20190204A3.402.471.421.401.051.07
ADCAgree Realty20190204A11.526.594.682.331.914.25
ADESAdvanced Emi20190204A27.7330.8918.1619.4512.7311.44
ADIAnalog Devic20190204A2.612.85-0.24-0.623.093.47
ADILAdial Pharma20190204A92.8473.1542.6458.0030.5215.15
ADMArcher Danie20190204A2.651.900.470.811.431.09
ADMAADMA Biologi20190204A102.7566.6831.7236.6334.9630.04
ADMPAdamis Pharm20190204A58.0843.2528.5534.0314.709.21
ADMSAdamas Pharm20190204A30.2928.5422.0014.856.5413.69
ADNTAdient plc O20190204A11.187.002.072.884.934.12
ADPAutomatic Da20190204A2.312.14-0.230.092.382.05
ADREInvesco BLDR20190204ETF36.9221.8521.5621.560.290.29
ADROAduro Biotec20190204A33.5227.9213.6214.0214.3013.90
ADSAlliance Dat20190204A9.795.102.863.172.241.93
ADSKAutodesk Inc20190204A5.753.031.461.471.571.55
ADSWAdvanced Dis20190204A11.505.010.861.324.153.69
ADTADT Inc.20190204A13.718.634.705.313.883.26
ADTNAdtran Inc20190204A16.5322.283.915.3118.3716.97
ADUSAddus HomeCa20190204A36.9126.7810.019.3616.7717.42
ADVMAdverum Biot20190204A76.0737.6122.3825.5015.2212.10
ADXSAdvaxis, Inc20190204A142.59147.68155.14155.39-7.47-7.71
AEAdams Resour20190204A348.25173.02162.20166.1510.826.87
AEEAmeren Corpo20190204A3.172.980.430.522.562.47
AEGNAegion Corp20190204A25.9917.86-3.84-1.5121.7019.37
AEHRAehr Test Sy20190204A142.53121.2156.5279.7364.6941.48
AEISAdvanced Ene20190204A25.0611.287.567.693.723.58
AELAmerican Equ20190204A12.187.542.742.984.804.55
AEMAgnico Eagle20190204A4.734.000.151.423.842.58
AEMDAETHLON MEDI20190204A187.70169.60159.72159.729.889.88
AEOAmerican Eag20190204A5.254.541.382.103.172.45
AEPAmerican Ele20190204A2.421.821.371.080.450.74
AERAercap Holdi20190204A8.103.781.271.662.512.12
AERIAerie Pharma20190204A24.5520.894.985.2715.9115.62
AESAES Corporat20190204A6.034.922.292.092.632.83
AEYADDvantage T20190204A233.33191.39186.35186.355.055.05
AEYEAudioEye, In20190204A158.52127.02127.83125.13-0.811.90
AEZSAeterna Zent20190204A68.0441.6722.3923.2319.2818.43
AFCAllied Capit20190204A38.2920.23-7.792.3028.0217.92
AFGAmerican Fin20190204A9.393.221.291.361.931.87
AFHAtlas Financ20190204A95.0856.41-19.27-12.0575.6868.46
AFIArmstrong Fl20190204A32.8013.295.896.187.407.11
AFIFAnfield Univ20190204ETF31.7220.0519.1619.790.890.26
AFINAmerican Fin20190204A41.0950.2141.0242.549.207.68
AFKVanEck Vecto20190204ETF44.2923.0023.8123.91-0.81-0.91
AFLAflac Inc.20190204A2.462.25-0.700.122.942.12
AFMDAffimed N.V.20190204A55.3244.3622.4120.9221.9523.44
AFTYPacer CSOP F20190204ETF24.9910.639.899.890.740.74
AGFIRST MAJEST20190204A16.6715.575.116.5710.448.99
AGCOAGCO Corpora20190204A6.823.312.222.641.090.67
AGEAgeX Therape20190204A173.27258.78172.69173.5886.0985.20
AGENAgenus Inc.20190204A29.1328.9917.6220.4411.378.55
AGFSAgroFresh So20190204A65.0943.6614.4622.0029.2021.66
AGGiShares Core20190204ETF0.942.412.302.250.100.16
AGGPIQ Enhanced20190204ETF14.8612.4510.4810.481.971.97
AGGYWisdomTree Y20190204ETF8.618.288.148.140.140.14
AGIAlamos Gold20190204A22.9019.7610.098.629.6611.13
AGIOAgios Pharma20190204A33.9819.459.389.4210.0710.02
AGLEAeglea BioTh20190204A86.07168.8758.0559.12110.82109.75
AGMFederal Agri20190204A204.1055.5148.9550.956.564.56
AGMAFederal Agri20190204A156.7873.8376.8785.86-3.04-12.03
AGMHAGM Group Ho20190204A1420.92
AGNAllergan plc20190204A4.763.461.281.782.181.69
AGNCAGNC Investm20190204A5.646.341.942.194.404.16
AGNDWisdomTree T20190204ETF95.1234.8934.8934.890.000.00
AGOAssured Guar20190204A7.274.431.682.052.752.38
AGRAvangrid, In20190204A8.436.910.510.616.406.31
AGROADECOAGRO S.20190204A25.7913.938.928.735.015.20
AGRXAgile Therap20190204A170.65136.4492.55104.3843.9032.07
AGSPlayAGS, Inc20190204A34.7620.2719.0218.401.301.87
AGTiShares MSCI20190204ETF30.9915.2711.3111.903.953.36
AGTCApplied Gene20190204A129.30225.39177.60201.9147.7923.48
AGXArgan, Inc20190204A25.717.223.384.173.843.05
AGYSAgilysys, In20190204A31.5536.847.9712.2928.8824.55
AGZiShares Agen20190204ETF3.361.991.911.960.080.03
AGZDWisdomTree T20190204ETF41.0120.8920.7920.790.090.09
AHCA.H. Belo Co20190204A85.4352.779.337.1043.4445.67
AHHArmada Hoffl20190204A19.7710.464.545.865.934.60
AHPIAllied Healt20190204A1391.86140.1240.8140.8199.3199.31
AHTAshford Hosp20190204A20.7417.186.196.5410.9410.63
AIArlington As20190204A11.929.102.123.526.985.57
AIAiShares Asia20190204ETF12.838.147.337.430.810.71
AIEQAI Powered E20190204ETF17.6912.4311.6012.570.83-0.14
AIGAmerican Int20190204A2.4912.4411.7511.820.690.63
AIHSSenmiao Tech20190204A188.35140.49132.03132.368.458.13
AIIQAI Powered I20190204ETF73.1451.0351.3851.38-0.35-0.35
AIMCAltra Indust20190204A16.1711.710.431.3911.2710.32
AIMTAimmune Ther20190204A30.8416.268.3310.537.925.73
AINAlbany Inter20190204A34.9014.8612.1312.872.731.99
AINCAshford Inc.20190204A180.0175.2972.5292.852.77-17.56
AINVApollo Inves20190204A12.477.724.614.593.113.13
AIQGlobal X Fut20190204ETF44.6333.2817.3614.8515.9218.43
AIRAAR Corp.20190204A17.926.253.053.373.202.88
AIRGAirgain, Inc20190204A91.8388.2436.8835.9151.3652.34
AIRIAir Industri20190204A425.47331.21175.42192.63155.79138.58
AIRRFirst Trust20190204ETF20.8415.2315.6415.63-0.40-0.39
AIRTAir T Inc20190204A718.19383.53383.53383.530.000.00
AITApplied Indu20190204A15.925.473.073.542.401.93
AIVApartment In20190204A5.686.520.100.306.436.23
AIZAssurant, In20190204A7.493.923.422.740.501.18
AJGArthur J. Ga20190204A3.242.392.382.510.00-0.13
AJRDAerojet Rock20190204A10.485.682.823.402.862.28
AJXGreat Ajax C20190204A24.7814.514.118.6610.405.86
AKAMAkamai Techn20190204A3.962.460.08-0.152.382.61
AKBAAkebia Thera20190204A28.1425.908.6710.9317.2314.97
AKCAAkcea Therap20190204A71.5831.9414.1216.0217.8215.92
AKERAkers Biosci20190204A141.43136.53120.31126.5316.2210.00
AKGAsanko Gold20190204A140.48117.3097.1797.9620.1319.34
AKRAcadia Realt20190204A12.175.392.542.842.852.55
AKRXAkorn, Inc.20190204A26.0218.783.337.8415.4510.93
AKTSAKOUSTIS TEC20190204A44.9436.575.4812.9731.1123.64
ALAir Lease Co20190204A7.843.572.583.151.000.43
ALACAlberton Acq20190204A82.1829.84-12.099.5841.9220.26
ALBAlbemarle Co20190204A7.504.562.583.221.981.35
ALBOAlbireo Phar20190204A152.58105.7176.7079.3629.0226.36
ALCOAlico Inc20190204A157.3694.7647.8853.8646.8840.91
ALDXAldeyra Ther20190204A56.9328.599.369.0319.2319.56
ALEALLETE, Inc.20190204A13.276.882.472.774.414.11
ALEXAlexander &20190204A12.686.191.642.374.553.82
ALFAAlphaClone A20190204ETF23.1915.3816.4715.06-1.090.32
ALGAlamo Group,20190204A54.6023.349.7610.3713.5812.96
ALGNAlign Techno20190204A9.847.372.211.745.175.63
ALGRAllegro Merg20190204A103.6640.6140.6140.610.000.00
ALGTAllegiant Tr20190204A31.2612.323.924.838.177.49
ALIMAlimera Scie20190204A323.14214.32189.20187.2225.1127.10
ALJJALJ Regional20190204A1058.22213.15-506.36213.15719.500.00
ALKAlaska Air G20190204A4.892.380.550.761.841.63
ALKSAlkermes Inc20190204A12.278.604.144.834.463.77
ALLThe Allstate20190204A2.531.850.420.471.431.39
ALLEAllegion Pub20190204A7.993.511.291.562.221.96
ALLKAllakos Inc.20190204A90.5530.5917.7319.6512.8710.95
ALLOAllogene The20190204A65.7419.730.258.2119.4811.52
ALLTAllot Ltd. O20190204A27.9516.9510.549.696.417.15
ALLYAlly Financi20190204A3.943.420.791.112.632.31
ALNAAllena Pharm20190204A301.26167.76125.98126.3641.7841.40
ALNYAlnylam Phar20190204A19.597.833.743.724.094.11
ALOAlio Gold In20190204A124.55141.5582.1883.7259.3757.83
ALOTAstroNova, I20190204A437.05150.7987.30122.4763.4928.32
ALPNAlpine Immun20190204A523.42244.84232.86228.4911.9816.34
ALRMAlarm.com Ho20190204A12.8213.925.1510.508.773.42
ALRNAileron Ther20190204A196.75180.6330.3883.89150.2496.74
ALSKAlaska Commu20190204A84.9385.8859.0961.6226.7924.25
ALSNALLISON TRAN20190204A5.152.821.161.281.671.55
ALTAltimmune, I20190204A77.5447.4733.8033.4813.6713.99
ALTMAltus Midstr20190204A212.4985.7728.1754.1257.6031.65
ALTRAltair Engin20190204A34.4628.243.275.6124.9722.63
ALTSProShares Mo20190204ETF30.47
ALTYGlobal X Sup20190204ETF23.3130.4527.9726.282.484.17
ALVAutoliv, Inc20190204A7.363.320.981.342.341.98
ALXAlexander's20190204A30.7848.5826.6834.2122.3915.26
ALXNAlexion Phar20190204A9.939.253.073.186.176.07
ALYAAlithya Grou20190204A379.88369.42365.02357.394.4012.03
AMAntero Midst20190204A14.887.632.692.494.945.15
AMAGAMAG Pharmac20190204A19.7618.372.465.2615.9213.13
AMALAmalgamated20190204A164.4171.8434.4844.8337.3527.00
AMATApplied Mate20190204A2.663.080.260.602.822.48
AMBAAmbarella, I20190204A15.9214.253.825.6710.428.57
AMBCAmbac Financ20190204A16.2814.552.593.2611.9611.29
AMCAMC ENTERTAI20190204A8.426.021.942.344.073.68
AMCAiShares Russ20190204ETF25.7139.1340.3338.52-1.210.60
AMCIAMCI Acquisi20190204A358.90286.30296.45296.45-10.15-10.15
AMCXAMC Networks20190204A13.925.971.652.264.333.71
AMDAdvanced Mic20190204A4.123.900.511.283.392.62
AMEAmetek, Inc.20190204A4.391.850.851.091.000.76
AMEDAmedisys Inc20190204A17.7910.517.468.023.042.49
AMEHApollo Medic20190204A182.77102.8480.2880.7822.5622.07
AMGAffiliated M20190204A16.689.384.475.164.914.22
AMGNAmgen Inc20190204A3.282.581.751.970.830.61
AMHAMERICAN HOM20190204A4.834.932.363.202.571.73
AMJJP Morgan Al20190204ETN4.043.751.731.992.021.77
AMKRAmkor Techno20190204A12.7011.343.684.587.666.75
AMLPAlerian MLP20190204ETF10.0518.0714.2714.793.803.28
AMNAMN Healthca20190204A12.215.841.732.594.113.25
AMNBAmerican Nat20190204A115.5356.8243.7155.5613.111.26
AMOTAllied Motio20190204A101.1647.1432.9333.3314.2113.80
AMPAmeriprise F20190204A6.742.841.540.961.301.89
AMPEAmpio Pharma20190204A75.0966.0736.0539.5130.0226.56
AMPHAmphastar Ph20190204A20.8713.256.426.536.836.72
AMRBAmerican Riv20190204A347.5663.8163.8163.810.000.00
AMRCAmeresco, In20190204A28.7216.608.6511.477.955.13
AMRHAmeri Holdin20190204A161.09145.17114.35120.2130.8224.96
AMRKA-Mark Preci20190204A185.41106.1745.0981.5561.0824.62
AMRSAmyris Inc.20190204A38.1837.597.308.5830.2929.02
AMRXAmneal Pharm20190204A22.899.501.122.478.377.03
AMSAmerican Sha20190204A875.10383.89383.89383.890.000.00
AMSCAmerican Sup20190204A40.4629.2113.0811.3816.1317.83
AMSFAMERISAFE, I20190204A26.219.898.598.391.301.50
AMSWAAmerican Sof20190204A28.8428.4510.0511.2518.4017.20
AMTAmerican Tow20190204A3.512.250.200.292.061.96
AMTBAmerant Banc20190204A83.8640.2033.2434.066.966.14
AMTBBAmerant Banc20190204A1133.95799.36799.36799.360.000.00
AMTDTD Ameritrad20190204A2.682.030.470.831.561.20
AMTXAemetis, Inc20190204A171.89221.66160.97182.0760.6839.59
AMUETRACS Aleri20190204ETN14.239.577.868.341.721.23
AMUBETRACS Aleri20190204ETN232.26250.75264.24320.09-13.49-69.34
AMWDAmerican Woo20190204A30.9815.373.896.3411.489.03
AMZAInfraCap MLP20190204ETF16.8414.589.699.094.895.49
AMZNAmazon.Com I20190204A3.922.630.361.041.501.15
ANAutoNation,20190204A8.103.280.630.802.642.48
ANABAnaptysBio,20190204A48.3031.6218.7322.0712.899.56
ANATAmerican Nat20190204A109.6059.8548.9752.2510.887.60
ANDEAndersons In20190204A43.9712.795.796.507.006.29
ANETArista Netwo20190204A9.094.731.701.943.032.80
ANFAbercrombie20190204A7.245.783.152.982.632.80
ANGIANGI Homeser20190204A11.9213.02-6.48-7.1119.4920.13
ANGLVanEck Vecto20190204ETF4.6526.266.1625.7020.100.56
ANGOAngioDynamic20190204A19.0920.493.9410.7316.559.76
ANHAnworth Mort20190204A22.7816.9610.3710.276.596.69
ANIKAnika Therap20190204A49.8521.3710.0611.6511.309.72
ANIPANI Pharmace20190204A68.9222.796.057.2216.7515.57
ANIXAnixa Biosci20190204A48.1244.0237.3637.356.666.67
ANSSAnsys Inc20190204A10.684.541.561.842.982.70
ANTMANTHEM, INC.20190204A4.312.090.871.071.221.02
ANYSphere 3D Co20190204A164.94108.9376.6877.7832.2531.15
AOAiShares Core20190204ETF5.132.722.262.490.460.23
AOBCAmerican Out20190204A12.939.480.554.198.945.29
AOKiShares Core20190204ETF5.061.972.042.07-0.07-0.10
AOMiShares Core20190204ETF3.992.742.732.770.01-0.03
AONAon plc Clas20190204A5.532.730.851.321.881.41
AORiShares Core20190204ETF4.372.652.362.340.290.31
AOSA.O. Smith C20190204A4.072.630.651.001.981.63
AOSLAlpha and Om20190204A34.5838.594.994.8433.6033.75
APAmpco-Pittsb20190204A138.0044.6528.9622.2015.6922.45
APAApache Corpo20190204A4.8534.7429.9230.824.823.92
APAMARTISAN PART20190204A18.979.155.725.633.423.52
APDAir Products20190204A5.692.580.850.981.731.60
APDNApplied DNA20190204A167.03125.8049.5554.5976.2571.21
APEIAmerican Pub20190204A42.3319.019.059.979.969.04
APENApollo Endos20190204A426.81257.73215.32200.9642.4056.77
APHAmphenol Cor20190204A5.332.830.400.702.432.13
APHAAphria Inc.20190204A9.8310.795.135.125.675.68
APLEApple Hospit20190204A6.355.021.431.603.583.40
APLSApellis Phar20190204A55.1065.789.6511.7956.1353.99
APMAptorum Grou20190204A386.70181.15175.22175.225.935.93
APOApollo Globa20190204A13.405.091.422.283.672.82
APOGApogee Enter20190204A17.796.172.402.003.774.17
APPFAppFolio, In20190204A21.7112.774.646.448.126.33
APPNAppian Corpo20190204A22.2020.1812.6410.837.539.34
APPSDigital Turb20190204A58.9448.4515.0617.3933.3931.06
APRNBlue Apron H20190204A71.8258.0926.9635.7631.1322.32
APTAlpha Pro Te20190204A75.2436.3324.7427.8011.608.54
APTOAptose Biosc20190204A72.7062.8234.0642.2628.7620.56
APTSPreferred Ap20190204A22.4712.245.395.466.866.78
APTVAptiv PLC20190204A3.761.950.090.521.861.43
APTXAptinyx Inc.20190204A61.0237.9221.6921.2316.2216.69
APVOAptevo Thera20190204A123.2677.4961.2571.9516.255.54
APWCAsia Pacific20190204A171.59330.96298.23298.2332.7332.73
APYApergy Corpo20190204A35.9418.248.4512.659.795.59
APYXApyx Medical20190204A56.5337.88-2.37-7.8240.2545.70
AQBAquaBounty T20190204A220.78173.26105.30105.3067.9667.96
AQMSAqua Metals,20190204A75.3052.1823.6622.6728.5329.51
AQNAlgonquin Po20190204A11.029.023.834.285.194.75
AQSTAquestive Th20190204A134.4594.7062.3563.4232.3431.27
AQUAEvoqua Water20190204A11.799.105.515.523.593.59
ARANTERO RESOU20190204A10.469.004.994.414.014.59
ARAAmerican Ren20190204A47.1821.27-6.99-4.3828.2525.65
ARAVAravive, Inc20190204A319.70130.65128.08128.922.561.73
ARAYAccuray Inco20190204A24.7419.6821.3323.74-1.65-4.06
ARCARC Document20190204A83.5647.4120.5521.6426.8625.77
ARCBArcBest Corp20190204A16.6214.409.389.435.034.97
ARCCAres Capital20190204A6.355.472.732.762.742.70
ARCEArco Platfor20190204A396.34111.6388.1694.6323.4717.00
ARCHArch Coal, I20190204A27.197.662.813.764.853.89
ARCOARCOS DORADO20190204A14.4212.039.529.642.592.40
ARCTArcturus The20190204A101.7079.7471.3671.728.388.02
ARDArdagh Group20190204A27.699.853.283.936.565.91
ARDSAridis Pharm20190204A868.74364.41351.55364.4112.860.00
ARDXArdelyx, Inc20190204A98.04187.9845.8051.71142.18136.27
AREAlexandria R20190204A6.753.070.630.972.442.11
ARESAres Managem20190204A13.186.85-0.091.166.955.69
ARGOArgo Group I20190204A18.137.254.294.872.952.38
ARGTGlobal X MSC20190204ETF26.9317.3517.6218.73-0.27-1.38
ARIAPOLLO COMME20190204A5.808.855.155.843.713.00
ARKFARK Fintech20190204ETF16.8417.0014.5714.822.432.18
ARKGARK Genomic20190204ETF18.3714.6710.8911.323.783.34
ARKKARK Innovati20190204ETF12.5910.099.5212.160.57-2.07
ARKQARK Autonomo20190204ETF26.9480.77-2.87-11.1883.6591.95
ARKRArk Restaura20190204A120.0643.2443.2443.240.000.00
ARKWARK Next Gen20190204ETF12.4811.616.3410.005.281.61
ARLAmerican Rea20190204A205.02105.8398.07123.877.76-18.04
ARLOArlo Technol20190204A21.4713.366.847.496.515.86
ARLPAlliance Res20190204A10.097.913.583.644.324.26
ARMKARAMARK20190204A4.992.890.641.542.251.35
ARNAArena Pharma20190204A25.5619.156.456.6812.7012.47
ARNCArconic Corp20190204A5.734.802.041.632.763.17
AROCArchrock Inc20190204A12.1011.485.404.816.086.66
AROWArrow Financ20190204A136.1874.8656.5862.9518.2711.91
ARPOAerpio Pharm20190204A229.56103.2754.1657.7549.1145.52
ARRARMOUR Resid20190204A4.974.631.952.222.682.42
ARTNAArtesian Res20190204A121.1240.0636.9136.913.153.15
ARTWArts-Way Man20190204A881.82888.63893.38926.91-4.74-38.27
ARVNArvinas, Inc20190204A125.1675.1459.4663.9615.6811.18
ARWArrow Electr20190204A10.313.443.013.190.430.25
ARWRArrowhead Re20190204A18.2718.533.374.3315.1614.20
ARYAARYA Science20190204A173.02
ASBAssociated B20190204A5.044.221.341.582.872.64
ASCARDMORE SHIP20190204A40.4625.8514.6515.4811.2010.37
ASEAGlobal X FTS20190204ETF78.2545.0543.0843.081.971.97
ASETFlexShares R20190204ETF72.2784.3484.3484.340.000.00
ASFIAsta Funding20190204A856.88632.95632.95632.950.000.00
ASGNASGN Incorpo20190204A17.835.814.104.401.711.41
ASHAshland Glob20190204A8.896.014.975.151.030.85
ASHRXtrackers Ha20190204ETF4.165.103.494.691.610.40
ASHSXtrackers Ha20190204ETF19.9215.7915.2015.750.600.04
ASHXXtrackers MS20190204ETF33.6020.685.655.6515.0415.04
ASIXAdvanSix Inc20190204A18.629.523.314.146.215.38
ASMAvino Silver20190204A99.2575.6753.3353.3022.3422.37
ASMBAssembly Bio20190204A54.2129.525.0810.1424.4519.39
ASNAAscena Retai20190204A39.7532.367.449.6624.9222.79
ASPNAspen Aeroge20190204A145.1843.4236.1237.017.306.41
ASPSAltisource P20190204A76.3965.0121.3425.5543.6839.46
ASPUASPEN GROUP,20190204A120.0284.51-4.2413.3988.7671.12
ASRTAssertio The20190204A27.4019.908.0211.1311.888.77
ASRVAmeriServ Fi20190204A66.8150.2450.5850.27-0.34-0.03
ASTCAstrotech Co20190204A327.59283.70251.30251.3032.4032.40
ASTEAstec Indust20190204A23.058.982.523.446.455.53
ASURAsure Softwa20190204A50.9529.85-9.240.7239.0829.13
ASYSAmtech Syste20190204A72.4548.457.309.0241.1539.42
ATAtlantic Pow20190204A40.5632.4931.3731.371.111.11
ATECAlphatec Hol20190204A114.1397.9352.8654.5045.0743.43
ATENA10 NETWORKS20190204A17.1511.073.714.797.366.28
ATESTCTest Symbol20190204A21.7712.7312.7312.730.000.00
ATESTGTEST SYMBOL20190204A38.9221.7821.7121.850.07-0.07
ATGEAdtalem Glob20190204A9.684.170.371.263.812.91
ATHAthene Holdi20190204A7.585.043.372.941.672.10
ATHXAthersys, In20190204A76.9856.9755.1552.601.824.37
ATIAllegheny Te20190204A6.604.52-0.510.975.033.55
ATKRAtkore Inter20190204A16.646.463.953.932.512.53
ATLCAtlanticus H20190204A1131.171178.281178.281178.280.000.00
ATLOAMES Nationa20190204A138.6647.42-10.9722.7658.3924.66
ATMPiPath Select20190204ETF12.3611.9110.0210.191.891.72
ATNIATN Internat20190204A54.2330.9114.3712.7416.5418.17
ATNMActinium Pha20190204A102.77133.00138.55137.84-5.54-4.84
ATNXAthenex, Inc20190204A42.4754.4911.9213.2742.5741.60
ATOAtmos Energy20190204A7.074.682.602.452.082.24
ATOMAtomera Inco20190204A373.97293.87133.41149.48160.46144.39
ATOSAtossa Thera20190204A168.20109.6356.9186.9552.7322.68
ATRAptarGroup,20190204A12.278.331.903.596.444.75
ATRAAtara Biothe20190204A39.1214.382.856.7611.537.62
ATRCAtriCure, In20190204A28.3010.331.372.728.967.61
ATROAstronics Co20190204A40.9621.493.373.2618.1218.23
ATRSAntares Phar20190204A33.3921.2312.0112.479.228.76
ATSGAir Transpor20190204A18.8211.143.113.838.037.32
ATTOAtento S.A.20190204A52.5631.3014.8015.3016.5016.00
ATUSAltice USA,20190204A5.274.352.502.531.861.83
ATVIActivision B20190204A2.452.480.741.091.741.39
ATXIAvenue Thera20190204A126.22124.43115.06116.789.377.65
AUBNAuburn Natio20190204A122.2392.8590.4390.432.422.42
AUDCAudioCodes L20190204A23.0812.606.286.406.366.20
AUGAuryn Resour20190204A107.98480.07478.16486.361.91-6.29
AUMNGolden Miner20190204A381.65420.14409.65410.2310.499.91
AUPHAurinia Phar20190204A26.75185.74181.93208.383.81-22.63
AUSFGlobal X Ada20190204ETF24.0310.5510.6110.61-0.06-0.06
AUTOAutoWeb, Inc20190204A257.22199.42141.44143.8557.9855.56
AUYYamana Gold,20190204A36.2128.2314.9115.6613.3212.53
AVAAvista Corpo20190204A6.852.320.861.171.451.15
AVAVAeroVironmen20190204A23.4820.778.238.8112.5511.97
AVBAvalonBay Co20190204A8.193.900.741.113.152.79
AVCOAvalon Globo20190204A157.37121.4493.32100.1628.1221.28
AVDAmerican Van20190204A41.5715.797.7010.608.095.19
AVEOAVEO Pharmac20190204A22.4658.1532.5445.1625.6112.98
AVGOBroadcom Inc20190204A4.682.771.550.931.221.84
AVGRAvinger, Inc20190204A100.4793.2075.1877.3518.0215.85
AVIDAvid Technol20190204A43.3040.0912.2212.7927.8727.30
AVLRAvalara, Inc20190204A35.6917.498.3712.639.124.85
AVNSAvanos Medic20190204A24.0711.015.056.025.954.99
AVNWAviat Networ20190204A356.82107.69105.65105.652.042.04
AVROAVROBIO, Inc20190204A112.6436.6717.4319.4719.2417.20
AVTAvnet, Inc.20190204A8.415.232.152.483.072.75
AVXLAnavex Life20190204A86.1874.4567.4067.667.056.79
AVYAvery Dennis20190204A6.944.222.963.071.261.15
AVYAAvaya Holdin20190204A9.955.841.461.804.394.04
AWIArmstrong Wo20190204A19.937.334.044.363.302.97
AWKAmerican Wat20190204A4.912.041.081.160.960.88
AWRAmerican Sta20190204A17.867.074.084.512.992.56
AWREAware Inc20190204A540.99224.88155.48155.4869.4169.41
AWTMAware Ultra-20190204ETF6.385.925.925.920.000.00
AWXAvalon Holdi20190204A299.45171.63150.52154.8421.1216.79
AXAxos Financi20190204A9.605.60-0.240.415.845.19
AXASAbraxas Petr20190204A87.7075.0853.1954.8521.8920.23
AXDXAccelerate D20190204A32.5122.230.795.5421.4416.70
AXEAnixter Inte20190204A23.777.303.703.723.603.58
AXGNAxogen, Inc.20190204A30.4115.025.094.419.9410.61
AXJLWisdomTree A20190204ETF29.8859.8060.6859.75-0.880.05
AXLAmerican Axl20190204A8.115.951.932.574.033.38
AXNXAxonics Modu20190204A115.9378.0054.1356.0223.8721.98
AXPAmerican Exp20190204A1.761.170.670.880.500.30
AXRAMREP Corpor20190204A221.50118.1590.1390.1328.0228.02
AXSAxis Capital20190204A6.172.741.431.781.300.95
AXSMAxsome Thera20190204A40.3726.2411.1314.2315.1112.01
AXTAAxalta Coati20190204A4.464.170.821.173.353.01
AXTIAXT Inc20190204A37.1318.5313.5614.094.974.43
AXUAlexco Resou20190204A101.7590.4348.3852.2642.0538.17
AYAtlantica Yi20190204A7.235.494.584.460.911.03
AYIAcuity Brand20190204A15.146.523.664.102.862.43
AYTUAytu BioScie20190204A107.1087.0954.4759.9832.6327.11
AYXAlteryx, Inc20190204A19.359.555.005.594.543.95
AZOAutoZone, In20190204A12.945.852.443.253.342.63
AZPNAspen Techno20190204A9.695.531.851.963.683.57
AZREAzure Power20190204A69.6047.3942.9242.194.475.20
AZRXAzurRx BioPh20190204A99.1374.2150.2247.5823.9926.64
AZZAZZ Inc.20190204A42.809.152.924.216.234.94
BBarnes Group20190204A38.9316.7414.2415.322.501.42
BABoeing Compa20190204A3.262.030.771.191.260.84
BABInvesco Taxa20190204ETF3.683.842.482.581.361.26
BACBank of Amer20190204A3.472.881.391.571.491.31
BAHBooz Allen H20190204A5.443.151.461.661.691.49
BALiPath Series20190204ETN28.2513.0128.7126.07-15.70-13.05
BAMBrookfield A20190204A2.561.980.330.681.651.30
BANCBanc of Cali20190204A14.488.193.674.514.523.68
BANDBandwidth In20190204A127.3553.5936.3038.2017.3015.40
BANFBancfirst Co20190204A29.5414.716.967.417.747.30
BANRBanner Corp.20190204A21.387.562.182.245.385.32
BANXStoneCastle20190204A247.91170.27169.32169.320.960.96
BAPCredicorp LT20190204A17.198.831.713.167.125.68
BASIBioanalytica20190204A584.59547.24544.67544.672.572.57
BATRALiberty Medi20190204A24.2716.109.1510.466.955.64
BATRKLiberty Medi20190204A16.687.572.053.495.524.08
BATTAmplify Adva20190204ETF28.3924.4324.4324.430.000.00
BAXBaxter Inter20190204A2.171.620.170.231.451.39
BBBlackBerry L20190204A12.279.916.626.993.292.83
BBAXJPMorgan Bet20190204ETF12.777.467.377.330.090.13
BBBYBed Bath & B20190204A6.946.492.252.274.244.21
BBCVirtus LifeS20190204ETF51.31188.07140.58185.0347.493.04
BBCAJPMorgan Bet20190204ETF6.503.723.083.150.640.57
BBCPConcrete Pum20190204A919.35324.75313.03312.5711.7312.19
BBDCBarings BDC,20190204A14.4311.496.096.365.405.14
BBEUJPMorgan Bet20190204ETF4.523.552.582.490.971.06
BBGIBeasley Broa20190204A147.0484.7043.0245.7741.6838.93
BBHVanEck Vecto20190204ETF7.6913.022.664.8510.368.17
BBJPJPMorgan Bet20190204ETF4.603.212.192.211.011.00
BBPVirtus LifeS20190204ETF26.2524.8235.9637.04-11.13-12.21
BBREJPMorgan Bet20190204ETF2.7922.1622.8222.30-0.66-0.15
BBSIBarrett Busi20190204A86.8930.1421.4621.989.008.48
BBUBrookfield B20190204A62.4734.0625.2225.518.848.54
BBWBuild-A-Bear20190204A127.7384.5539.8539.3744.7045.19
BBXBBX Capital20190204A20.8713.419.947.343.476.07
BBYBest Buy Com20190204A3.882.030.841.011.191.01
BCBrunswick Co20190204A6.7410.618.638.941.981.67
BCBPBCB Bancorp20190204A59.6644.7222.8625.4921.8619.23
BCCBoise Cascad20190204A18.869.102.653.976.455.14
BCDAberdeen Sta20190204ETF16.8712.168.2011.843.960.32
BCEBCE, Inc.20190204A2.352.290.640.791.651.50
BCEIBONANZA CREE20190204A33.2415.588.9810.806.594.77
BCIAberdeen Sta20190204ETF11.5110.898.929.431.971.46
BCLIBrainstorm C20190204A138.75104.1220.4032.3183.7271.81
BCMiPath Pure B20190204ETN17.765.795.995.99-0.20-0.20
BCMLBayCom Corp20190204A396.02124.5864.1780.7860.4143.81
BCOThe Brink's20190204A14.035.223.122.732.102.49
BCOMB Communicat20190204A1148.81627.16627.16627.160.000.00
BCORBlucora, Inc20190204A16.1032.955.8127.5527.145.41
BCOVBrightcove,20190204A26.2321.332.795.5618.5315.77
BCOW1895 Bancorp20190204A41.9024.1023.2523.250.850.85
BCPCBalchem Corp20190204A25.7312.474.725.147.767.34
BCRXBioCryst Pha20190204A22.8329.010.080.5128.9328.51
BCSFBain Capital20190204A36.9939.8617.2415.9222.6323.94
BCTFBancorp 34,20190204A190.1192.6892.1192.110.570.57
BDCBelden Inc.20190204A15.376.063.093.842.962.22
BDCSUBS AG Excha20190204ETN42.0527.7328.7028.37-0.97-0.64
BDCZETRACS Wells20190204ETN130.41456.37456.37456.370.000.00
BDGEBridge Banco20190204A44.9834.6427.9030.036.744.61
BDLFlanigan's E20190204A160.3371.3271.3271.320.000.00
BDNBrandywine R20190204A7.146.213.743.942.472.27
BDRBlonder Tong20190204A478.73164.26228.70165.27-64.44-1.01
BDSIBioDelivery20190204A25.4044.5212.8422.7631.6721.76
BDXBecton, Dick20190204A5.763.110.971.202.131.91
BEBloom Energy20190204A49.7932.1312.1120.5920.0211.55
BEATBioTelemetry20190204A17.8012.285.957.356.334.92
BECNBeacon Roofi20190204A14.455.381.391.914.003.47
BELFABel Fuse Inc20190204A665.64117.74-730.52-730.52848.26848.26
BELFBBel Fuse Inc20190204A540.54315.87285.61285.0430.2630.83
BENFranklin Res20190204A3.563.11-0.38-0.543.493.65
BEPBrookfield R20190204A9.529.503.714.095.795.40
BERYBerry Global20190204A4.031.88-4.12-0.266.002.14
BFABrown-Forman20190204A33.3122.4218.7718.533.653.89
BFBBrown-Forman20190204A4.442.591.011.131.581.46
BFAMBRIGHT HORIZ20190204A15.519.005.856.263.142.74
BFCBank First C20190204A266.39256.10232.99232.9923.1123.11
BFINBankFinancia20190204A45.6846.5831.5633.5215.0213.06
BFITGlobal X Hea20190204ETF162.5984.5184.5284.51-0.010.00
BFORBarron's 40020190204ETF18.2733.7924.1724.179.629.63
BFSSaul Centers20190204A144.6240.9631.3439.099.621.87
BFSTBusiness Fir20190204A155.05106.4272.9698.5433.477.88
BGBunge Limite20190204A7.183.500.770.642.732.86
BGCPBGC Partners20190204A16.4812.582.883.789.708.81
BGFVBig 5 Sporti20190204A43.4223.38-44.92-27.1268.3150.51
BGGBriggs & Str20190204A13.248.564.314.324.244.23
BGIBirks Group20190204A318.25109.84109.84109.840.000.00
BGRNiShares Glob20190204ETF25.190.00
BGSB&G Foods, I20190204A11.7110.723.173.027.557.70
BGSFBG Staffing20190204A93.1342.2346.7655.03-4.53-12.80
BHBiglari Hold20190204A92.6056.7348.0253.988.712.75
BHABiglari Hold20190204A
BHBBar Harbor B20190204A94.5259.5938.9539.9720.6419.62
BHCBausch Healt20190204A4.744.390.711.653.682.74
BHEBenchmark El20190204A10.594.601.712.512.882.09
BHFBrighthouse20190204A6.274.210.751.063.453.15
BHLBBerkshire Hi20190204A11.3611.508.388.063.133.47
BHRBraemar Hote20190204A32.3017.1411.1610.875.986.27
BHTGBioHiTech Gl20190204A478.14285.79284.44284.441.351.35
BHVNBiohaven Pha20190204A30.0313.261.382.6811.8810.59
BIBProShares Ul20190204ETF14.8410.043.404.086.645.96
BIBLInspire 10020190204ETF32.4515.2215.5815.22-0.360.00
BICKFirst Trust20190204ETF77.4037.5036.4237.501.080.00
BIGBig Lots, In20190204A9.193.991.512.092.481.90
BIIBBiogen Inc.20190204A8.924.340.922.843.583.04
BILSPDR Bloombe20190204ETF1.090.710.710.710.000.00
BIOBio-Rad Labo20190204A25.849.274.245.615.033.66
BIOBBio-Rad Labo20190204A128.31
BIOCBiocept, Inc20190204A105.1992.2158.0060.9734.5331.22
BIOLBiolase, Inc20190204A207.20229.41204.97205.0824.4424.33
BIPBrookfield I20190204A8.244.640.440.954.203.70
BISProShares Ul20190204ETF22.2214.7910.6312.934.161.86
BIVVanguard Int20190204ETF1.232.380.330.342.122.11
BIZDVanEck Vecto20190204ETF15.369.904.974.214.935.68
BJBJs Wholesal20190204A14.036.070.262.395.813.68
BJANInnovator S&20190204ETF41.2919.6713.1017.496.582.18
BJKVanEck Vecto20190204ETF19.2034.9617.8017.8017.1617.16
BJRIBJ's Restaur20190204A16.888.232.692.925.555.31
BJULInnovator S&20190204ETF31.9629.9324.8824.885.055.05
BKBank of New20190204A2.002.760.680.862.081.91
BKCCBlackRock Ca20190204A17.6615.197.038.938.166.26
BKDBrookdale Se20190204A13.248.396.346.362.052.04
BKEThe Buckle,20190204A14.758.540.050.708.497.84
BKEPBlueknight E20190204A114.3483.0716.0855.7866.9927.29
BKFiShares MSCI20190204ETF19.3112.7112.5512.510.160.20
BKHBlack Hills20190204A9.164.470.911.893.552.58
BKIBlack Knight20190204A7.272.570.260.752.301.82
BKLNInvesco Seni20190204ETF4.463.482.062.221.421.26
BKNGBooking Hold20190204A12.976.384.174.541.931.59
BKSCBank of Sout20190204A47.6125.6525.6525.650.000.00
BKTIBK Technolog20190204A95.30125.0954.2181.4370.8843.66
BKUBankunited,20190204A7.236.021.002.125.023.90
BKYIBIO-key Inte20190204A334.94259.10248.12241.9710.9917.14
BLBlackLine, I20190204A22.7616.162.744.2213.4211.94
BLBDBlue Bird Co20190204A51.2122.703.224.3219.4818.38
BLCMBellicum Pha20190204A51.3131.8716.9320.0914.9411.80
BLCNReality Shar20190204ETF51.6131.1130.4530.450.660.66
BLDTopBuild Cor20190204A29.5211.764.195.807.575.96
BLDPBallard Powe20190204A29.5938.7627.5521.9611.2117.02
BLDRBuilders Fir20190204A13.529.333.994.525.344.81
BLESInspire Glob20190204ETF66.1552.4752.2252.220.250.25
BLFSBioLife Solu20190204A59.5335.2517.7920.2817.4614.98
BLHYVirtus Newfl20190204ETF54.8720.8820.8820.880.000.00
BLINBridgeline D20190204A257.64170.02105.91106.6064.1163.42
BLKBlackrock, I20190204A8.544.222.452.571.771.65
BLKBBlackbaud, I20190204A20.146.811.632.345.184.47
BLLBall Corpora20190204A2.942.530.370.522.162.02
BLMNBloomin' Bra20190204A9.5523.37-0.56-0.3523.9323.72
BLNKBlink Chargi20190204A89.7489.4991.7070.61-2.2118.88
BLOKAmplify Tran20190204ETF24.8617.4513.2915.444.162.02
BLPHBellerophon20190204A119.06103.6369.5980.6434.0422.99
BLUEbluebird bio20190204A32.9214.508.368.506.146.00
BLVVanguard Lon20190204ETF4.909.629.679.24-0.060.38
BLXBanco Latino20190204A22.7513.314.695.178.628.14
BMCHBMC Stock Ho20190204A14.6714.182.323.0811.8611.10
BMIBadger Meter20190204A47.7824.0521.2021.502.862.55
BMLPDorsey Wrigh20190204ETF116.5877.1265.9965.9911.1311.13
BMOBank of Mont20190204A2.001.690.500.531.191.15
BMRABIOMERICA IN20190204A859.86928.69918.33918.3310.3610.36
BMRCBank of Mari20190204A79.2825.1819.2419.515.945.67
BMRNBioMarin Pha20190204A13.9915.202.892.9812.3112.22
BMTCBryn Mawr Ba20190204A33.5417.115.976.1411.1410.97
BMYBristol-Myer20190204A2.063.612.112.241.501.38
BNDVanguard Tot20190204ETF1.261.992.491.93-0.500.06
BNDCFlexShares C20190204ETF29.3024.7324.7324.730.000.00
BNDWVanguard Tot20190204ETF8.266.765.105.111.671.66
BNDXVanguard Tot20190204ETF1.841.701.601.650.100.04
BNEDBarnes & Nob20190204A29.5224.0511.9713.6012.0810.45
BNFTBenefitfocus20190204A36.8812.435.855.476.586.96
BNGOBionano Geno20190204A1144.03236.76206.06206.0630.7030.70
BNSBank of Nova20190204A1.871.870.370.371.501.50
BNSOBonso Electr20190204A534.95487.74498.59487.74-10.850.00
BOCHBank of Comm20190204A104.5553.0631.9634.8821.1018.19
BOCTInnovator S&20190204ETF40.7427.6719.8219.827.857.85
BOHBank of Hawa20190204A14.425.983.273.162.722.82
BOKFBOK Financia20190204A16.747.513.133.974.383.55
BOMNBoston Omaha20190204A144.9972.5053.8753.2718.6319.23
BONDPIMCO Active20190204ETF2.552.381.591.750.790.64
BOOMDMC Global I20190204A47.6728.6813.5413.9515.1414.73
BOOTBoot Barn Ho20190204A11.245.743.853.991.891.75
BOSCB.O.S. Bette20190204A180.32158.6952.0770.80106.6187.89
BOSSGlobal X Fou20190204ETF44.4050.1950.1950.190.000.00
BOTJBank of the20190204A387.07272.24365.16272.24-92.920.00
BOTZGlobal X Fun20190204ETF5.438.021.207.666.820.36
BOUTInnovator IB20190204ETF56.8327.1127.0827.090.040.03
BOXBOX, INC.20190204A6.445.540.323.695.221.85
BOXLBoxlight Cor20190204A123.08112.3979.5987.0432.8025.34
BPFHBoston Priva20190204A11.3214.801.241.5513.5613.24
BPMCBlueprint Me20190204A27.1815.49-5.27-4.9220.7620.41
BPMPBP Midstream20190204A34.1314.859.4510.135.404.72
BPMXBioPharmX Co20190204A133.99142.02156.98154.25-14.96-12.24
BPOPPopular Inc20190204A8.8915.694.157.9111.547.78
BPRNThe Bank of20190204A171.3780.7676.7376.734.034.03
BPTBP Prudhoe B20190204A37.4725.0711.6811.9813.3913.09
BPTHBio-Path Hol20190204A140.1289.0560.9761.3428.0927.71
BPYBrookfield P20190204A5.627.67-0.04-0.117.727.79
BRBroadridge F20190204A7.213.190.680.892.512.30
BRCBrady Corpor20190204A10.123.222.292.290.930.93
BREWCraft Brew A20190204A36.96100.5617.0819.4583.4881.10
BRFVanEck Vecto20190204ETF51.6030.5831.2431.62-0.66-1.04
BRGBluerock Res20190204A25.5724.72-8.30-8.9733.0233.70
BRIDBridgford Fo20190204A646.23405.09374.73379.5830.3725.51
BRKABerkshire Ha20190204A0.000.240.381.870.00
BRKBBERKSHIRE HA20190204A1.771.710.330.771.380.94
BRKLBrookline Ba20190204A15.9529.832.603.1227.2426.71
BRKRBruker Corpo20190204A10.834.210.370.523.343.20
BRKSBrooks Autom20190204A16.3841.181.501.1139.6840.07
BRNBarnwell Ind20190204A958.04395.73450.22450.22-54.49-54.49
BROBrown & Brow20190204A3.903.150.200.482.952.67
BRPABig Rock Par20190204A51.68
BRQSBorqs Techno20190204A1070.981100.731100.731100.730.000.00
BRTBRT Apartmen20190204A123.4371.9927.0134.8544.9737.14
BRXBRIXMOR PROP20190204A5.734.581.752.142.842.44
BRYBerry Corpor20190204A28.7012.964.115.808.847.15
BRZUDirexion Dai20190204ETF6.544.123.012.441.111.68
BSAEInvesco Bull20190204ETF34.5328.9527.4027.401.551.55
BSBEInvesco Bull20190204ETF36.6931.7331.7331.730.000.00
BSCEInvesco Bull20190204ETF40.6015.8415.8415.840.000.00
BSCKInvesco Bull20190204ETF4.882.932.502.500.430.43
BSCLInvesco Bull20190204ETF4.792.732.151.780.570.94
BSCMInvesco Bull20190204ETF4.8826.3323.1226.293.210.04
BSCNInvesco Bull20190204ETF5.074.542.953.141.591.40
BSCOInvesco Bull20190204ETF15.0813.9612.8012.791.161.18
BSCPInvesco Bull20190204ETF17.448.066.356.271.711.79
BSCQInvesco Bull20190204ETF16.7221.9520.4420.441.511.51
BSCRInvesco Bull20190204ETF24.3120.7322.1521.30-1.42-0.57
BSCSInvesco Bull20190204ETF37.8128.79-4.06-4.7132.8533.50
BSDEInvesco Bull20190204ETF32.28
BSETBassett Furn20190204A90.9461.8148.5350.6013.2811.20
BSGMBioSig Techn20190204A192.2078.8464.2270.8714.627.97
BSIGBrightSphere20190204A11.057.822.673.735.144.10
BSJKInvesco Bull20190204ETF5.063.403.073.070.330.33
BSJLInvesco Bull20190204ETF10.285.764.415.351.360.41
BSJMInvesco Bull20190204ETF18.259.097.619.081.480.02
BSJNInvesco Bull20190204ETF26.1112.5512.4812.550.070.00
BSJOInvesco Bull20190204ETF24.7618.1218.1718.18-0.04-0.05
BSJPInvesco Bull20190204ETF22.6912.3612.3612.360.000.00
BSJQInvesco Bull20190204ETF41.4029.1429.1429.140.000.00
BSMBlack Stone20190204A21.668.463.231.255.297.27
BSQRBSQUARE Corp20190204A252.27217.1547.8831.62169.26185.52
BSRRSierra Banco20190204A131.58105.4134.4634.4370.9570.98
BSTCBioSpecifics20190204A105.8766.3053.9954.6012.3111.70
BSVVanguard Sho20190204ETF1.272.071.871.820.200.25
BSVNBank7 Corp.20190204A266.9096.6656.2865.2940.3831.37
BSXBoston Scien20190204A2.792.060.550.751.511.31
BTAIBioXcel Ther20190204A152.1873.1150.5053.0522.6120.06
BTALAGFiQ U.S. M20190204ETF30.2434.0723.7634.0710.320.00
BTEBaytex Energ20190204A60.8453.0646.1146.866.956.15
BTECPrincipal He20190204ETF30.5631.8825.3225.326.566.56
BTGB2Gold Corp.20190204A32.0942.4131.3134.4411.138.00
BTNBallantyne S20190204A614.92218.3042.5194.32175.79123.98
BTUPeabody Ener20190204A10.974.501.422.073.092.50
BURLBURLINGTON S20190204A9.704.731.872.362.872.37
BUSEFirst Busey20190204A19.9825.451.201.0424.2524.42
BUYUSCF SummerH20190204ETF155.70
BUYNUSCF SummerH20190204ETF89.14
BVBrightView H20190204A27.5812.042.384.019.668.03
BVALBrand Value20190204ETF20.186.736.736.730.000.00
BVSNBroadvision20190204A801.481691.03439.10439.101251.941251.94
BWBabcock & Wi20190204A67.6654.0458.2058.40-4.16-4.36
BWABorgWarner I20190204A4.014.971.131.743.853.25
BWBBridgewater20190204A53.9470.5136.1433.0334.3737.48
BWENBroadwind En20190204A221.20182.3671.7871.68110.58110.68
BWFGBankwell Fin20190204A159.2553.8744.5948.119.285.76
BWLABowl America20190204A193.35146.49146.49146.490.000.00
BWXSPDR Bloombe20190204ETF4.085.362.082.173.283.19
BWXTBWX Technolo20190204A10.224.271.802.172.472.10
BWZSPDR Bloombe20190204ETF36.3822.1322.0822.130.050.00
BXThe Blacksto20190204A3.422.670.670.942.011.73
BXCBlueLinx Hol20190204A40.8015.273.764.1411.5111.13
BXGBluegreen Va20190204A84.7842.1026.6425.8015.4616.30
BXMTBlackstone M20190204A3.353.291.341.681.951.62
BXPBoston Prope20190204A6.102.220.640.771.581.45
BXSBancorpSouth20190204A8.354.470.480.933.993.54
BYByline Banco20190204A29.5914.257.858.856.405.39
BYDBoyd Gaming20190204A6.884.372.322.562.051.81
BYFCBroadway Fin20190204A649.62604.29612.06608.47-7.77-4.17
BYLDiShares Yiel20190204ETF13.3318.6614.6818.663.980.00
BYSIBeyondSpring20190204A305.85196.41185.62187.8110.798.60
BZHBeazer Homes20190204A20.3111.637.658.573.993.06
BZQProShares Ul20190204ETF11.286.48-4.41-1.8110.898.29
CCitigroup In20190204A1.631.460.220.371.241.09
CAAPCorporacion20190204A63.4830.4912.7616.1117.7314.37
CAASChina Automo20190204A465.58172.96137.40145.5835.5627.38
CACCamden Natio20190204A98.9838.4627.9829.0810.489.38
CACCCredit Accep20190204A31.8414.295.797.158.266.90
CACGClearBridge20190204ETF28.7525.6525.6525.650.000.00
CACICACI INTERNA20190204A16.006.113.193.332.922.78
CADECadence Banc20190204A6.034.900.340.934.563.97
CAECAE INC20190204A8.426.853.242.873.613.98
CAGConagra Bran20190204A4.764.682.022.252.662.43
CAHCardinal Hea20190204A4.053.110.721.342.391.76
CAICAI Internat20190204A35.3615.615.977.069.658.55
CAKECheesecake F20190204A10.1810.023.924.016.106.01
CALCaleres Inc20190204A18.228.733.994.994.743.75
CALACalithera Bi20190204A60.9645.5819.7627.1125.8218.47
CALFPacer US Sma20190204ETF10.037.997.497.490.500.50
CALMCal-Maine Fo20190204A13.028.851.854.717.014.15
CALXCALIX, INC.20190204A16.5012.885.066.487.826.40
CAMPCalAmp Corp.20190204A13.9414.81-2.48-1.7117.2916.52
CAMTCamtek Ltd20190204A31.3117.277.349.739.937.54
CAPEiPath Shille20190204ETN17.589.838.408.281.431.55
CAPLCrossAmerica20190204A58.9655.6039.6143.6115.9912.00
CAPRCapricor The20190204A332.95272.20247.13257.4625.0714.74
CARAvis Budget20190204A12.096.71-0.291.027.015.69
CARACara Therape20190204A20.0716.286.819.749.476.54
CARGCarGurus, In20190204A16.315.992.973.933.032.06
CAROCarolina Fin20190204A48.9822.132.205.7119.9216.42
CARSCars.com Inc20190204A12.124.501.632.082.872.43
CARVCarver Banco20190204A1493.06211.46211.46211.460.000.00
CARZFirst Trust20190204ETF32.3414.2014.6214.44-0.42-0.24
CASACasa Systems20190204A21.9020.060.247.7119.8212.35
CASHMeta Financi20190204A19.8011.544.034.477.517.07
CASICASI Pharmac20190204A55.5434.9010.318.6824.5926.22
CASSCass Informa20190204A65.9022.4115.4916.816.915.60
CASYCasey's Gene20190204A14.397.010.931.326.085.68
CATCaterpillar20190204A2.663.142.352.200.790.94
CATBCatabasis Ph20190204A189.0980.2351.7152.9928.5327.24
CATCCAMBRIDGE BA20190204A95.3667.6174.9874.86-7.37-7.25
CATHGlobal X S&P20190204ETF12.0317.2818.3516.55-1.070.74
CATMCardtronics20190204A22.358.876.424.932.463.94
CATOCATO CORP20190204A24.8312.425.984.326.458.10
CATSCatasys Inc.20190204A140.5864.8645.4050.2219.4614.63
CATYCathay Gener20190204A7.143.040.640.842.402.20
CBChubb Limite20190204A3.872.571.401.711.170.86
CBANColony Bankc20190204A175.85122.80122.80122.800.000.00
CBATCBAK Energy20190204A163.28276.14-77.37-54.40353.50330.53
CBAYCymabay Ther20190204A26.2336.520.70-1.4535.8237.97
CBBCincinnati B20190204A26.249.423.883.965.545.46
CBFVCB Financial20190204A251.47122.13112.14119.169.992.97
CBIOCatalyst Bio20190204A48.9038.21-7.197.1645.3931.05
CBLCBL& Associa20190204A40.9444.5326.3424.2518.1920.29
CBLICleveland Bi20190204A288.75172.83161.57161.5511.2711.29
CBMBCBM Bancorp,20190204A78.5830.7330.7330.730.000.00
CBMGCellular Bio20190204A117.5075.8133.4336.4042.3839.40
CBNKCapital Banc20190204A368.19346.46346.46346.460.000.00
CBOECboe Global20190204A7.854.702.381.872.312.83
CBONVanEck Vecto20190204ETF65.5552.3452.3452.340.000.00
CBPOChina Biolog20190204A55.6926.9819.3920.537.596.44
CBRECBRE GROUP,20190204A3.863.091.461.701.631.39
CBRLCracker Barr20190204A10.755.092.372.922.712.17
CBSHCommerce Ban20190204A9.473.731.691.512.042.22
CBTCabot Corpor20190204A22.3611.007.808.183.202.82
CBUCommunity Ba20190204A16.4323.365.296.9618.0616.40
CBZCBIZ, Inc.20190204A16.738.52-1.32-0.249.848.76
CCThe Chemours20190204A6.324.321.081.633.242.69
CCBCoastal Fina20190204A665.69686.52686.52686.520.000.00
CCBGCapital City20190204A73.6633.8028.5928.695.225.11
CCCClarivate An20190204A35.5213.5212.5812.730.940.80
CCCLChina Cerami20190204A72.5078.2558.4758.6219.7819.63
CCDCalamos Dyna20190204A13.6910.712.392.848.327.87
CCEPCoca-Cola Eu20190204A4.392.871.912.110.950.76
CCFChase Corpor20190204A188.7559.7739.3944.2620.3815.50
CCHCollier Cree20190204A32.9530.9092.5792.57-61.67-61.67
CCICrown Castle20190204A3.972.051.100.870.951.18
CCJCameco Corpo20190204A8.057.612.853.484.774.14
CCKCrown Holdin20190204A6.472.350.961.081.391.27
CCLCarnival Cor20190204A2.031.51-0.580.402.081.10
CCLPCSI Compress20190204A75.7253.4219.1626.9634.2626.47
CCMPCabot Microe20190204A28.1816.089.6710.666.405.42
CCNECNB Financia20190204A207.8865.0960.1157.874.987.22
CCOClear Channe20190204A69.16107.6575.9778.7831.6828.87
CCOICogent Commu20190204A17.239.983.633.446.356.54
CCORCore Alterna20190204ETF28.708.888.928.88-0.040.00
CCRCONSOL Coal20190204A54.2147.4043.8043.623.603.77
CCRCChina Custom20190204A228.6790.24-87.57-84.12177.80174.36
CCRNCross Countr20190204A22.3737.385.745.0731.6432.31
CCSCENTURY COMM20190204A15.0715.5114.2811.781.233.73
CCXIChemoCentryx20190204A32.2213.2616.4120.25-3.15-6.99
CDAYCeridian HCM20190204A18.8711.033.233.167.807.87
CDCVictoryShare20190204ETF11.089.418.969.160.450.25
CDECoeur Mining20190204A19.6818.502.954.5515.5613.94
CDEVCentennial R20190204A9.6214.03-0.73-0.8314.7614.86
CDKCDK Global,20190204A4.492.450.901.031.541.41
CDLVictoryShare20190204ETF14.338.369.559.47-1.18-1.11
CDLXCardlytics,20190204A68.1230.3616.5817.1513.7813.20
CDMOAvid Bioserv20190204A51.8152.7938.1326.8514.669.51
CDNACareDx, Inc.20190204A26.7318.382.825.7715.5712.61
CDNSCadence Desi20190204A2.9311.391.1110.5310.641.21
CDORCondor Hospi20190204A248.86198.94169.40177.5929.5421.34
CDRCedar Realty20190204A28.9619.5510.6115.528.944.03
CDWCDW Corporat20190204A8.0011.012.102.128.908.89
CDXCChromaDex Co20190204A64.8138.6224.5925.0614.0313.56
CDXSCodexis, Inc20190204A17.9316.827.789.089.037.74
CDZICADIZ, Inc.20190204A44.1954.4636.0047.9718.456.49
CECelanese Cor20190204A5.402.530.780.891.761.64
CECECeco Environ20190204A61.1641.7017.7219.1523.9822.55
CEFSSaba Closed-20190204ETF24.3111.778.809.212.972.56
CEICamber Energ20190204A82.57171.82123.69117.9348.1453.89
CEIXCONSOL Energ20190204A27.3912.764.135.668.627.10
CELCellcom Isra20190204A142.93201.34201.64201.64-0.30-0.30
CELCCelcuity Inc20190204A505.38236.85236.85236.850.000.00
CELHCelsius Hold20190204A165.1665.1646.6046.8618.5618.30
CELPCypress Envi20190204A173.12151.59120.04115.9831.5535.61
CEMBiShares J.P.20190204ETF32.2927.2127.1627.180.050.03
CEMIChembio diag20190204A81.9057.3136.9937.2820.3320.04
CENTCentral Gard20190204A31.5314.853.255.1911.609.67
CENTACentral Gard20190204A23.3211.430.301.2611.1310.17
CENXCentury Alum20190204A13.1511.441.862.619.588.83
CEPUCentral Puer20190204A26.0924.4511.2216.5013.237.95
CEQPCrestwood Eq20190204A25.0511.626.046.975.594.66
CERCCerecor Inc.20190204A192.16124.81129.50127.33-4.69-2.52
CERNCerner Corp20190204A2.863.731.951.721.782.01
CERSCerus Corp20190204A17.8917.727.758.499.989.24
CETVCentral Euro20190204A37.3924.9311.6213.2913.3111.51
CETXCEMTREX INC.20190204A317.13260.06237.11234.5422.9525.53
CEVACEVA Inc.20190204A29.5613.996.756.667.247.33
CEWWisdomTree20190204ETF22.6114.8614.8614.860.000.00
CEYVictoryShare20190204ETF18.2314.6414.4014.220.240.42
CEZVictoryShare20190204ETF10.817.877.737.790.130.07
CFCF Industrie20190204A5.143.612.462.651.150.96
CFAVictoryShare20190204ETF11.8911.8711.3411.320.530.55
CFBICommunity Fi20190204A36.3345.695.475.4740.2340.23
CFBKCentral Fede20190204A604.40551.54549.62549.621.921.92
CFFACF Finance A20190204A304.57
CFFIC&F Financia20190204A323.21173.4699.18104.6574.2868.80
CFFNCapitol Fede20190204A8.787.50-1.754.069.253.44
CFGCitizens Fin20190204A3.015.020.291.194.753.86
CFMSConformis, I20190204A90.7366.2051.0450.8515.1615.35
CFOVictoryShare20190204ETF11.787.106.826.830.290.27
CFRCullen/Frost20190204A14.007.103.514.013.583.09
CFRXContraFect C20190204A168.54118.1391.0494.1627.0923.97
CFXColfax Corpo20190204A11.114.581.981.972.602.61
CGThe Carlyle20190204A14.7212.560.231.3512.3311.21
CGACHINA GREEN20190204A180.30108.32106.58106.581.731.73
CGBDTCG BDC, Inc20190204A13.5713.593.634.279.979.33
CGCCanopy Growt20190204A8.505.693.733.641.962.05
CGENCompugen Ltd20190204A58.3444.3625.3029.4119.0614.95
CGIXCancer Genet20190204A68.6183.0575.2473.217.899.91
CGNXCognex Corp20190204A6.7825.69-0.7122.5826.403.11
CGOCalamos Glob20190204A58.5040.2337.4737.372.762.86
CGWInvesco S&P20190204ETF10.4912.777.4910.465.282.31
CHADDirexion Dai20190204ETF33.1822.9214.9511.707.9611.22
CHAPChaparral En20190204A101.9436.8622.3640.7614.50-3.90
CHAUDirexion Dai20190204ETF13.5511.770.247.0711.534.69
CHCIComstock Hol20190204A586.56767.83750.59746.6117.2521.22
CHCOCity Holding20190204A56.6324.8917.7518.077.136.82
CHCTCommunity He20190204A22.8812.915.367.067.565.85
CHDChurch & Dwi20190204A3.902.630.971.191.661.44
CHDNChurchill Do20190204A16.1410.625.926.414.704.21
CHEChemed Corpo20190204A30.319.775.966.753.803.01
CHEFThe Chef's W20190204A24.9616.174.726.6311.459.53
CHEKCheck-Cap Lt20190204A89.7273.0744.7055.8928.3717.17
CHEPAGFiQ U.S. M20190204ETF301.49105.26-395.268.79500.5296.47
CHFSCHF Solution20190204A921.86479.98418.45416.6561.5363.33
CHGGCHEGG, INC.20190204A8.275.023.973.591.051.43
CHGXChange Finan20190204ETF24.9722.7522.7522.750.000.00
CHHChoice Hotel20190204A8.963.831.981.991.851.84
CHICalamos Conv20190204A17.2912.642.810.439.8312.21
CHICGlobal X MSC20190204ETF447.61221.88211.59211.5910.3010.30
CHIHGlobal X MSC20190204ETF1768.19
CHIMGlobal X MSC20190204ETF186.03231.3612.5712.57218.79218.79
CHIQGlobal X MSC20190204ETF26.5931.0928.6928.502.392.58
CHIUGlobal X MSC20190204ETF330.85
CHIXGlobal X MSC20190204ETF41.2034.4232.1932.192.232.23
CHKChesapeake E20190204A35.9124.8715.1416.849.748.02
CHKPCheck Point20190204A5.633.140.481.212.661.93
CHMAChiasma, Inc20190204A273.12141.15114.05114.2327.1026.92
CHMGChemung Fina20190204A169.08114.72109.68109.635.055.09
CHMICHERRY HILL20190204A11.233.872.352.561.521.31
CHNALoncar China20190204ETF182.0731.5719.4328.3512.143.22
CHNRChina Natura20190204A750.67651.14651.14651.140.000.00
CHRACharah Solut20190204A234.91130.44113.51113.9916.9316.45
CHRSCoherus BioS20190204A19.0826.361.2912.9825.0613.37
CHRWC.H. Robinso20190204A3.704.250.881.273.372.98
CHSChicos FAS,20190204A17.7715.4710.6110.084.875.38
CHTRCharter Comm20190204A7.965.641.862.373.783.27
CHUYChuy's Holdi20190204A29.6121.979.309.8512.6712.12
CHWCalamos Glob20190204A15.6513.5510.6710.252.893.30
CHYCalamos Conv20190204A21.9911.318.368.332.952.98
CICIGNA Corpor20190204A4.142.841.151.651.691.19
CIACitizens, In20190204A53.6031.5210.2314.9821.3016.78
CIBRFirst Trust20190204ETF21.5415.3414.9614.930.380.40
CIDVictoryShare20190204ETF37.1741.4627.5846.4613.88-5.00
CIDMCinedigm Cor20190204A292.81139.9292.15109.9647.7629.96
CIENCiena Corpor20190204A3.862.951.341.201.601.75
CIFSChina Intern20190204A187.01135.14127.00137.668.14-2.52
CIGIColliers Int20190204A33.3146.9230.0935.4316.8311.49
CILVictoryShare20190204ETF60.568.368.278.270.080.08
CIMChimera Inve20190204A5.365.402.612.322.873.17
CINFCincinnati F20190204A4.862.290.380.471.911.82
CINRCINER RESOUR20190204A124.2359.4434.8040.9824.6418.46
CIOCITY OFFICE20190204A16.047.804.725.063.082.73
CIRCIRCOR Inter20190204A50.0631.1413.4314.2317.7116.91
CITCIT Group In20190204A6.063.110.411.382.701.73
CIVBCivista Banc20190204A67.0547.6132.7534.0914.8613.51
CIXComp X Inter20190204A224.87106.1091.2973.5614.8132.54
CIZVictoryShare20190204ETF50.0633.8533.3433.370.500.48
CIZNCitizens Hol20190204A1089.441037.711037.711037.710.000.00
CJJDChina Jo-Jo20190204A81.1352.0428.6934.1723.3517.86
CKHSeacor Holdi20190204A62.6228.1810.1210.0618.0618.11
CKPTCheckpoint T20190204A417.25204.65184.34185.2020.3119.46
CKXCKX Lands, I20190204A511.9136.4236.4236.420.000.00
CLColgate-Palm20190204A1.794.070.380.323.693.75
CLARClarus Corpo20190204A28.4828.2710.7911.6017.4816.67
CLBCore Laborat20190204A14.174.721.982.892.751.83
CLBKColumbia Fin20190204A25.5917.9316.3216.321.621.62
CLBSCaladrius Bi20190204A112.6082.4315.9615.2266.4767.21
CLCTCollectors U20190204A191.2792.3081.7583.5010.548.80
CLDRCloudera, In20190204A7.536.722.343.494.383.23
CLDTCHATHAM LODG20190204A10.988.075.335.732.742.35
CLDXCelldex Ther20190204A70.8791.8951.3267.0740.5824.82
CLFCleveland-Cl20190204A9.558.514.225.024.313.44
CLFDClearfield,20190204A194.49154.8985.0087.3269.8967.56
CLGXCorelogic, I20190204A10.816.482.292.564.203.92
CLHClean Harbor20190204A14.325.602.052.433.553.16
CLIMack-Cali Re20190204A10.476.42-0.301.926.714.50
CLIRClearSign Te20190204A429.50343.50260.37260.3783.1383.13
CLIXProShares Lo20190204ETF25.8314.6414.8814.80-0.23-0.16
CLMTCalumet Spec20190204A96.98126.2074.2576.4651.9549.74
CLNCColony Credi20190204A19.5613.094.386.078.707.02
CLNEClean Energy20190204A55.4742.3729.6831.1412.7011.24
CLNYColony Capit20190204A16.7810.698.969.371.731.32
CLPRClipper Real20190204A80.3466.6558.9760.447.686.20
CLPSCLPS Incorpo20190204A230.22103.8250.5150.5153.3253.32
CLRCONTINENTAL20190204A6.372.961.221.171.741.79
CLRBCellectar Bi20190204A267.61245.68190.84189.1454.8456.54
CLRGIQ Chaikin U20190204ETF25.88124.18124.18124.180.000.00
CLROClearOne, In20190204A127.1195.8735.7340.6160.1455.26
CLSCelestica, I20190204A13.1111.584.365.437.236.16
CLSDClearside Bi20190204A119.76113.5385.1688.1128.3625.42
CLSNCelsion Corp20190204A178.5886.1449.8550.0036.2936.14
CLTLInvesco Trea20190204ETF2.751.451.201.200.260.26
CLUBTown Sports20190204A76.6452.4538.2839.0814.1713.37
CLVSClovis Oncol20190204A15.0510.16-0.415.2410.574.92
CLWClearwater P20190204A40.3314.691.184.3713.5110.32
CLWTEuro Tech Ho20190204A292.09199.06120.86120.3078.2078.76
CLXClorox Compa20190204A8.165.212.253.052.962.16
CLXTCalyxt, Inc.20190204A105.6056.4717.7029.1938.7727.28
CMCanadian Imp20190204A2.772.291.191.261.091.02
CMAComerica Inc20190204A2.821.920.100.221.821.70
CMBSiShares CMBS20190204ETF11.6513.2312.1612.871.070.36
CMCCommercial M20190204A7.666.894.954.511.952.38
CMCLCaledonia Mi20190204A129.36225.14166.54160.1458.6065.00
CMCOColumbus McK20190204A30.639.952.422.657.537.30
CMCSAComcast Corp20190204A2.753.041.101.101.941.94
CMCTCIM Commerci20190204A143.09141.78103.23105.7638.5536.02
CMDCantel Medic20190204A18.756.943.653.963.282.98
CMDYiShares Bloo20190204ETF43.6112.9512.9410.510.002.43
CMECME Group In20190204A5.273.961.101.852.862.10
CMFiShares Cali20190204ETF3.042.442.452.47-0.01-0.03
CMGChipotle Mex20190204A12.035.972.102.663.873.31
CMICummins Inc.20190204A4.051.770.640.771.131.00
CMLSCumulus Medi20190204A641.7014.0822.6317.17-8.55-3.09
CMOCapstead Mor20190204A13.1310.913.365.717.555.19
CMPCompass Mine20190204A20.7810.013.403.456.616.57
CMPRCimpress PLC20190204A22.8311.834.005.317.846.52
CMRECostamare In20190204A20.6917.229.5310.317.686.91
CMRXChimerix, In20190204A77.7144.5045.6549.67-1.15-5.18
CMSCMS Energy C20190204A1.992.600.170.242.432.36
CMTCore Molding20190204A216.88146.38142.29145.464.090.92
CMTLComtech Tele20190204A26.6132.878.839.6824.0423.19
CNXtrackers MS20190204ETF12.8917.1616.348.890.838.27
CNACNA Financia20190204A10.335.884.194.091.691.79
CNATConatus Phar20190204A71.4046.8128.0124.8118.8021.99
CNBKACentury Banc20190204A112.3747.5147.3347.330.190.19
CNCCentene Corp20190204A6.533.771.491.582.282.19
CNCEConcert Phar20190204A46.1622.3710.5811.1711.7911.20
CNCRLoncar Cance20190204ETF41.2123.4911.1515.7012.337.78
CNDTConduent Inc20190204A8.867.272.372.674.914.61
CNETChinaNet Onl20190204A195.43159.48165.81165.80-6.33-6.32
CNFRConifer Hold20190204A887.72289.01289.01289.010.000.00
CNHICNH INDUSTRI20190204A9.986.653.744.032.912.62
CNICanadian Nat20190204A3.631.950.740.801.211.15
CNKCinemark Hol20190204A6.363.581.891.941.691.64
CNMDCONMED Corpo20190204A27.1813.463.725.529.747.94
CNNECannae Holdi20190204A22.5411.034.967.766.063.27
CNOCNO Financia20190204A5.945.483.143.372.332.11
CNOBCenter Banco20190204A19.7610.695.195.155.505.53
CNPCenterPoint20190204A3.353.480.981.072.502.42
CNQCanadian Nat20190204A3.783.800.680.823.122.99
CNSCohen & Stee20190204A17.8012.083.052.749.039.34
CNSLConsolidated20190204A13.4913.21-0.280.0313.5013.19
CNSTConstellatio20190204A251.99152.3477.0489.0175.3063.33
CNTYCentury Casi20190204A43.4011.121.982.109.088.96
CNXCNX Resource20190204A9.549.604.715.964.903.57
CNXMCNX Midstrea20190204A17.0213.564.575.178.988.38
CNXNPC Connectio20190204A49.6221.7312.8013.128.938.61
CNXTVanEck Vecto20190204ETF66.4334.5031.3433.613.160.89
CNYAiShares MSCI20190204ETF21.9622.9520.1420.032.812.92
COGlobal Cord20190204A65.5138.1232.4332.805.705.32
COCPCocrystal Ph20190204A436.00238.99239.26238.99-0.270.00
CODACoda Octopus20190204A78.3339.9460.7260.14-20.78-20.20
CODICompass Dive20190204A18.1713.009.397.953.615.05
CODXCo-Diagnosti20190204A127.99107.5992.5682.9315.0324.66
COFCapital One20190204A2.262.050.630.821.421.23
COGCabot Oil &20190204A4.173.181.602.081.581.10
COHNCohen & Comp20190204A836.75296.48204.08204.0892.4092.40
COHRCoherent Inc20190204A25.0814.455.044.949.419.51
COHUCohu Inc20190204A24.8113.673.412.4010.2611.26
COKECoca-Cola Co20190204A75.4435.3128.4629.136.856.18
COLBColumbia Ban20190204A12.215.472.272.453.203.02
COLDAmericold Re20190204A10.894.502.592.931.911.57
COLLCollegium Ph20190204A24.7928.180.0010.0228.1818.17
COLMColumbia Spo20190204A15.099.233.324.705.914.53
COMDirexion Aus20190204ETF17.273.333.333.330.000.00
COMBGraniteShare20190204ETF17.238.798.738.800.05-0.02
COMMCommScope Ho20190204A5.654.643.333.361.321.22
COMTiShares Comm20190204ETF16.2610.318.178.742.131.56
CONECyrusOne Inc20190204A13.455.391.871.873.523.52
CONNConn's Inc.20190204A15.6210.303.654.156.646.15
COOThe Cooper C20190204A14.286.343.633.952.712.39
COOPMr. Cooper G20190204A13.6914.897.146.087.758.81
COPConocoPhilli20190204A2.551.810.970.690.831.12
COPXGlobal X Cop20190204ETF68.7754.4754.4054.400.080.08
CORCoresite Rea20190204A15.735.893.063.012.832.88
CORECore Mark Ho20190204A21.1918.192.733.1915.4615.00
CORPPIMCO Invest20190204ETF18.477.777.497.530.290.24
CORRCorEnergy In20190204A29.5812.616.947.365.675.31
CORTCorcept Ther20190204A11.077.45-5.00-0.4112.457.86
CORVCorrevio Pha20190204A143.2086.2327.0029.9059.2456.33
COSTCostco Whole20190204A3.152.340.270.502.071.85
COTYCOTY INC20190204A13.2012.766.496.686.276.07
COUPCoupa Softwa20190204A10.327.162.164.255.002.91
COWiPath Series20190204ETN33.2317.9339.2329.81-21.29-11.87
COWNCowen Inc. C20190204A15.669.883.893.366.006.52
COWZPacer US Cas20190204ETF8.037.838.668.60-0.83-0.77
CPCanadian Pac20190204A6.955.193.253.171.942.02
CPACopa Holding20190204A23.987.037.103.68-0.073.35
CPAHCounterpath20190204A535.98401.84401.84401.840.000.00
CPBCampbell Sou20190204A3.558.607.037.441.661.20
CPECallon Petro20190204A12.3210.803.863.966.946.84
CPFCentral Paci20190204A15.476.952.842.674.114.28
CPGCRESCENT POI20190204A35.1529.1414.8815.6214.2513.52
CPHCCanterbury P20190204A221.83116.2773.6873.6842.5942.59
CPHIChina Pharma20190204A156.85111.1273.2883.6237.8327.49
CPICPI Inflatio20190204ETF22.24268.35175.95175.9592.4092.40
CPIXCumberland P20190204A474.02305.25288.42288.4216.8216.82
CPKChesapeake U20190204A68.4624.8014.2416.3310.568.47
CPLGCorePoint Lo20190204A25.817.433.404.844.032.60
CPLPCapital Prod20190204A47.0044.0814.7614.0229.3230.06
CPRICapri Holdin20190204A4.392.190.610.641.591.56
CPRTCopart Inc20190204A4.723.441.621.541.821.90
CPRXCatalyst Pha20190204A43.7249.6434.0537.0715.6012.58
CPSCooper-Stand20190204A31.9916.2010.7912.205.414.00
CPSHCPS Technolo20190204A252.55155.04142.40142.4012.6412.64
CPSIComputer Pro20190204A37.6134.844.232.6930.6132.14
CPSSConsumer Por20190204A151.8759.7042.4945.4417.2214.26
CPSTCapstone Tur20190204A120.00116.26126.38124.33-10.12-8.07
CPTCamden Prope20190204A9.624.480.80-0.033.684.52
CPTACapitala Fin20190204A34.0030.9226.2126.244.714.68
CQPCheniere Ene20190204A16.747.654.094.143.563.51
CQQQInvesco Chin20190204ETF8.7114.807.497.557.317.26
CRCrane Compan20190204A9.755.944.765.051.180.89
CRAICRA Internat20190204A118.7157.4543.4949.8013.967.66
CRAKVanEck Vecto20190204ETF53.3225.1925.1925.190.000.00
CRBNiShares MSCI20190204ETF20.7412.7813.1012.93-0.32-0.15
CRBPCorbus Pharm20190204A25.7518.239.848.198.3910.05
CRCCalifornia R20190204A18.579.493.984.145.515.35
CRDACrawford & C20190204A39.8141.2534.1036.667.164.59
CRDBCrawford & C20190204A55.0129.1620.0925.329.063.84
CREECree Inc20190204A7.145.561.792.873.762.69
CREGChina Recycl20190204A117.82103.3285.8485.0317.4818.29
CREXCREATIVE REA20190204A615.99543.34543.34543.340.000.00
CRHMCRH Medical20190204A54.0631.8114.3216.6117.5015.21
CRICarter's Inc20190204A8.333.631.041.092.592.54
CRISCuris Inc20190204A150.93126.1683.2984.9242.8741.23
CRKComstock Res20190204A41.2222.5912.389.3810.2013.20
CRLCharles Rive20190204A12.955.913.163.452.752.46
CRMsalesforce.c20190204A2.341.570.820.780.750.79
CRMDCorMedix Inc20190204A65.1048.1642.8835.485.2912.68
CRMTAmerica's Ca20190204A56.4730.2014.3615.0415.8315.16
CRNTCeragon Netw20190204A23.5424.500.4811.2724.0313.22
CRNXCrinetics Ph20190204A538.53163.23154.56151.258.6211.98
CRONCronos Group20190204A7.896.632.781.573.855.07
CROPIQ Global Ag20190204ETF46.6554.3930.1454.3924.250.00
CROXCrocs, Inc.20190204A9.567.39-0.022.707.414.69
CRSCarpenter Te20190204A19.4010.133.654.636.475.49
CRSPCRISPR Thera20190204A24.5518.879.557.279.3211.60
CRTCross Timber20190204A124.25145.62129.92142.3615.703.26
CRUSCirrus Logic20190204A10.109.911.551.498.368.41
CRVSCorvus Pharm20190204A83.0959.48-7.17-7.2566.6466.73
CRWSCrown Crafts20190204A309.04279.75259.45259.4520.3020.30
CRYCryoLife, In20190204A26.7515.919.5710.446.345.47
CSAVictoryShare20190204ETF23.987.087.827.82-0.74-0.74
CSBVictoryShare20190204ETF20.4617.1815.7415.741.441.44
CSBRChampions On20190204A149.44125.1773.5673.8751.6151.30
CSCOCisco System20190204A2.131.81-0.750.452.561.36
CSDInvesco S&P20190204ETF56.7435.4730.9730.974.514.51
CSFVictoryShare20190204ETF35.3115.4910.5311.154.964.34
CSFLCenterState20190204A9.205.731.111.524.614.21
CSGPCoStar Group20190204A19.6710.065.215.344.354.68
CSGSCSG Systems20190204A19.509.124.154.964.964.16
CSIICardiovascul20190204A25.6320.622.943.8717.6816.75
CSIQCanadian Sol20190204A12.9314.578.927.665.656.90
CSLCarlisle Com20190204A9.733.19-1.75-1.654.944.84
CSLTCASTLIGHT HE20190204A44.3030.655.826.8124.8323.84
CSMProShares La20190204ETF6.866.877.158.32-0.28-1.45
CSMLIQ Chaikin U20190204ETF18.2015.2315.0815.080.150.15
CSODCornerstone20190204A10.3714.219.5610.244.653.97
CSPICSP Inc.20190204A421.67234.01232.82232.821.181.18
CSQCalamos Stra20190204A14.9320.428.465.2311.9615.21
CSSEChicken Soup20190204A297.00191.4853.2953.29138.19138.19
CSTECaesarstone20190204A32.6127.720.694.7127.0423.01
CSTMConstellium20190204A13.0614.516.426.788.107.73
CSTRCapStar Fina20190204A65.23147.4535.4535.63112.00111.82
CSUCapital Seni20190204A36.5410.276.056.524.233.75
CSVCarriage Ser20190204A22.8312.915.937.546.985.37
CSWCCapital Sout20190204A35.0516.239.5510.616.685.61
CSWICSW Industri20190204A73.5624.664.525.9420.1418.72
CSXCSX Corporat20190204A1.863.480.290.133.193.35
CTASCintas Corp20190204A8.026.823.013.263.813.56
CTBCooper Tire20190204A14.475.233.843.881.391.35
CTBICommunity Tr20190204A93.7643.2937.6737.095.626.20
CTEKCynergisTek,20190204A47.11193.69-3.67-4.16197.36197.86
CTGComputer Tas20190204A168.2088.6180.9780.977.647.64
CTHRCharles & Co20190204A157.90105.2888.2488.2417.0417.04
CTIBYunhong CTI20190204A751.80465.97430.06430.0635.9135.91
CTICCTI BioPharm20190204A65.1385.2133.2357.1451.9828.06
CTLCenturyLink,20190204A6.695.642.713.552.932.09
CTLTCATALENT, IN20190204A7.402.610.290.302.322.32
CTMXCytomX Thera20190204A33.3613.483.674.559.828.94
CTOConsolidated20190204A167.1266.0950.2555.3315.8410.76
CTRAContura Ener20190204A30.9617.4120.2520.42-2.84-3.01
CTRCCentric Bran20190204A410.01243.00192.78193.1450.2249.86
CTRECARTRUST REI20190204A7.168.383.362.955.025.44
CTRNCiti Trends,20190204A53.5440.93-3.21-1.5244.1442.45
CTSCTS Corporat20190204A21.586.099.3311.54-3.24-5.45
CTSHCognizant Te20190204A1.981.910.460.521.461.39
CTSOCytosorbents20190204A44.8430.9312.6413.2518.2917.69
CTTCATCHMARK TI20190204A15.019.803.354.176.455.63
CTXRCitius Pharm20190204A359.95128.60116.23116.0412.3612.55
CTXSCitrix Syste20190204A3.152.89-0.08-0.042.972.94
CUBCubic Corpor20190204A15.136.711.642.815.063.89
CUBAHerzfeld Car20190204A99.7973.0059.5368.4213.474.58
CUBECubeSmart20190204A3.663.200.560.822.642.38
CUBICUSTOMERS BA20190204A18.987.963.611.974.355.99
CUECue Biopharm20190204A157.08110.6578.5874.8332.0735.82
CUICUI Global,20190204A209.69129.6882.32107.0647.3622.62
CULPCulp, Inc.20190204A141.0768.7943.6849.5225.1119.27
CUOContinental20190204A403.18221.57142.35168.4179.2253.15
CUREDirexion Dai20190204ETF8.916.714.984.481.722.23
CUROCURO Group H20190204A44.2214.359.2910.885.063.47
CUTInvesco MSCI20190204ETF32.5215.9015.9015.90-0.01-0.01
CUTRCutera, Inc.20190204A40.5114.518.138.416.386.11
CUZCousins Prop20190204A11.437.913.934.563.983.35
CVACovanta Hold20190204A8.186.513.444.513.082.01
CVBFCVB Financia20190204A10.2919.462.092.4817.3716.98
CVCOCavco Indust20190204A97.2422.6511.0613.6111.629.07
CVCYCentral Vall20190204A112.4660.6055.4855.485.125.12
CVECenovus Ener20190204A13.0612.484.424.528.067.96
CVEOCIVEO CORPOR20190204A53.1142.3228.0323.1314.2919.19
CVGICommercial V20190204A45.3254.9614.5616.8440.4038.12
CVGWCalavo Growe20190204A32.8915.073.296.4711.788.60
CVICVR ENERGY,20190204A15.4017.675.445.5412.2312.13
CVIACovia Holdin20190204A74.7419.619.3012.4110.317.20
CVLTCommault Sys20190204A12.387.143.663.643.493.51
CVLYCodorus Vall20190204A303.88248.41235.21232.4113.2016.00
CVMCel-Sci Corp20190204A69.6791.5477.0877.8114.4613.72
CVNACarvana Co.20190204A17.858.816.396.082.422.74
CVRChicago Rive20190204A258.0288.9595.1395.13-6.18-6.18
CVSCVS HEALTH C20190204A1.781.820.520.821.301.00
CVTICovenant Tra20190204A34.1915.987.378.358.617.63
CVUCPI Aerostru20190204A95.4640.8936.4232.424.478.48
CVVCVD Equipmen20190204A440.57294.67299.32299.32-4.65-4.65
CVXChevron Corp20190204A2.001.520.951.110.570.41
CVYInvesco Zack20190204ETF48.0531.8226.9530.234.871.59
CWCurtiss-Wrig20190204A15.224.612.752.821.851.79
CWBSPDR Bloombe20190204ETF2.034.682.984.591.700.09
CWBCCommunity We20190204A177.36104.47103.10103.351.371.12
CWBRCohBar, Inc.20190204A297.97207.10126.93134.3380.1772.77
CWCOConsolidated20190204A109.1240.3235.6835.364.654.96
CWEBDirexion Dai20190204ETF49.5627.4619.8521.247.616.23
CWENClearway Ene20190204A12.608.072.723.625.354.46
CWENAClearway Ene20190204A15.178.589.5910.31-1.01-1.73
CWHCamping Worl20190204A27.0216.384.548.1711.848.21
CWISPDR MSCI AC20190204ETF4.202.412.041.530.360.85
CWKCushman & Wa20190204A29.918.867.914.320.954.54
CWSAdvisorShare20190204ETF92.12127.04100.78105.7526.2621.30
CWSTCasella Wast20190204A17.6310.262.822.747.457.53
CWTCalifornia W20190204A16.428.122.735.735.392.40
CXDCChina XD Pla20190204A744.73212.3565.8665.86146.48146.48
CXOCONCHO RESOU20190204A7.113.551.421.632.131.92
CXPCOLUMBIA PRO20190204A5.444.492.071.732.432.76
CXSEWisdomTree T20190204ETF16.7013.7713.5613.550.210.22
CXWCoreCivic, I20190204A10.545.472.884.332.581.14
CYCypress Semi20190204A7.089.500.530.828.988.70
CYANCyanotech Co20190204A590.91178.8680.9880.9897.8897.88
CYBWisdomTree20190204ETF57.4936.5434.2036.542.330.00
CYBECyberoptics20190204A120.7586.1467.6868.2318.4617.92
CYBRCyberArk Sof20190204A11.536.222.363.013.863.21
CYCCCyclacel Pha20190204A347.21236.65180.60183.9756.0552.67
CYDChina Yuchai20190204A73.0824.613.584.9021.0319.71
CYHCommunity He20190204A26.4618.839.9810.208.868.63
CYRNCYREN Ltd.20190204A471.02218.90126.15136.6492.7582.26
CYRXCryoPort, In20190204A52.4732.448.279.4624.1622.98
CYTKCytokinetics20190204A32.3124.508.667.0715.8517.43
CZAInvesco Zack20190204ETF25.189.279.269.260.010.01
CZNCCitizens & N20190204A160.5194.5497.4093.69-2.860.85
CZRCaesars Ente20190204A10.8910.144.014.456.145.69
CZWICitizens Com20190204A229.86111.58105.49103.016.098.56
CZZCosan Limite20190204A12.2519.2214.6614.424.805.05
DDominion Ene20190204A1.852.110.840.641.271.46
DACDanaos Corpo20190204A537.92464.70457.40457.937.306.78
DAIOData I/O Cor20190204A135.22174.0165.8974.75108.1299.26
DAKTDaktronics I20190204A37.1833.511.419.4532.1024.06
DALDelta Air Li20190204A2.213.331.972.451.360.88
DALIFirst Trust20190204ETF16.6312.2111.0211.011.191.20
DALTAnfield Capi20190204ETF93.9383.6375.8975.837.747.80
DANDana Incorpo20190204A7.746.261.142.275.124.00
DARDARLING INGR20190204A11.285.902.833.013.072.89
DAREDare Bioscie20190204A352.71209.18107.05107.57102.13101.61
DAUDExchange-Tra20190204ETN26.5167.6367.6367.630.000.00
DAXGlobal X Fun20190204ETF50.7744.9445.0744.96-0.13-0.02
DBDeutsche Ban20190204A11.4310.014.995.225.014.78
DBAWXtrackers MS20190204ETF12.6713.2713.2813.26-0.010.01
DBDDiebold Nixd20190204A23.8017.976.008.1111.879.86
DBEFXtrackers MS20190204ETF3.363.112.752.870.350.24
DBEMXtrackers MS20190204ETF58.6942.6242.4642.580.160.04
DBEUXtrackers MS20190204ETF3.823.122.892.870.230.25
DBEZXtrackers MS20190204ETF11.854.276.326.32-2.05-2.05
DBGRXtrackers MS20190204ETF18.146.952.090.474.876.49
DBJPXtrackers MS20190204ETF4.404.392.012.512.381.88
DBLVAdvisorShare20190204ETF135.8730.596.6511.4123.9419.18
DBVTDBV Technolo20190204A25.3323.2514.3515.468.907.79
DBXDropbox, Inc20190204A7.017.882.373.725.504.15
DCARDropCar, Inc20190204A133.76113.6377.5074.0436.1239.59
DCHFExchange-Tra20190204ETN24.0350.2650.2650.260.000.00
DCIDonaldson Co20190204A9.904.131.271.872.862.26
DCODucommun Inc20190204A87.5130.3022.5124.977.795.34
DCOMDime Communi20190204A15.9214.982.442.2712.5412.71
DCPDCP Midstrea20190204A19.768.153.083.045.075.11
DCPHDeciphera Ph20190204A55.7427.6713.8514.0713.8213.60
DDD3D Systems C20190204A11.319.981.232.648.757.35
DDGProshares Sh20190204ETF67.2453.4420.6920.6932.7532.75
DDIVFirst Trust20190204ETF10.5210.129.669.670.460.45
DDLSWisdomTree D20190204ETF29.2726.4226.4226.420.000.00
DDMProShares Ul20190204ETF2.372.100.920.921.191.19
DDSDillards Inc20190204A26.9311.793.854.627.947.16
DDWMWisdomTree D20190204ETF22.1511.8811.4511.450.430.43
DEDeere & Comp20190204A4.702.991.711.921.281.07
DEAEasterly Gov20190204A11.926.842.853.123.993.72
DECKDeckers Outd20190204A12.236.421.822.974.603.45
DEEFXtrackers FT20190204ETF13.451.961.961.960.000.00
DEFInvesco Defe20190204ETF47.5717.0417.7917.72-0.74-0.68
DEFAiShares Adap20190204ETF20.787.65-17.257.6524.900.00
DEIDouglas Emme20190204A4.393.311.261.362.051.96
DELLDell Technol20190204A4.762.951.371.901.581.05
DEMWisdomTree E20190204ETF4.633.574.133.64-0.56-0.07
DENNDENNY'S CORP20190204A8.8412.212.372.329.849.88
DESWisdomTree U20190204ETF6.033.880.962.532.911.34
DESPDespegar.com20190204A17.628.822.083.286.735.54
DEURExchange-Tra20190204ETN15.9314.7610.4311.754.333.01
DEUSXtrackers Ru20190204ETF17.5218.4618.5618.29-0.100.17
DEWWisdomTree G20190204ETF13.5312.9710.6411.152.331.82
DFEWisdomTree E20190204ETF6.794.703.753.560.961.14
DFENDirexion Dai20190204ETF21.7114.7711.5112.183.262.59
DFFNDIFFUSION PH20190204A307.94282.76217.94248.1664.8234.60
DFINDonnelley Fi20190204A27.7112.736.007.666.735.07
DFJWisdomTree J20190204ETF14.7311.4211.8912.15-0.47-0.73
DFNDReality Shar20190204ETF43.79390.9443.5436.32347.40354.63
DFNLDavis Select20190204ETF22.168.827.217.211.601.60
DFSDiscover Fin20190204A2.481.961.570.740.391.21
DGDollar Gener20190204A3.931.890.690.831.201.06
DGAZVelocityShar20190204ETN12.2118.1715.1415.463.032.71
DGBPExchange-Tra20190204ETN13.9512.2312.2312.230.000.00
DGICADonegal Grou20190204A219.2695.2387.1188.438.126.80
DGICBDonegal Grou20190204A1580.80
DGIIDigi Interna20190204A20.1118.413.357.3815.0611.02
DGLDVelocityShar20190204ETF3.872.54-0.390.582.931.96
DGLYDigital Ally20190204A143.22162.4364.0055.9798.43106.46
DGPDB Gold Doub20190204ETN47.3630.8628.5728.742.282.12
DGREWisdomTree T20190204ETF43.1928.9328.0329.100.90-0.18
DGROiShares Core20190204ETF2.852.882.852.960.03-0.08
DGRSWisdomTree T20190204ETF24.2023.9222.1122.351.811.57
DGRWWisdomTree T20190204ETF3.092.212.181.920.030.28
DGSWisdomTree E20190204ETF12.557.555.845.941.711.60
DGTSPDR Global20190204ETF15.1419.659.179.1710.4810.48
DGXQuest Diagno20190204A5.622.901.181.121.721.78
DGZDB Gold Shor20190204ETN59.9738.9617.4417.4421.5221.52
DHID.R. Horton20190204A2.892.640.240.692.401.94
DHRDanaher Corp20190204A3.181.540.440.961.100.58
DHSWisdomTree U20190204ETF7.7916.214.914.9511.3111.26
DHTDHT HOLDINGS20190204A25.2019.0814.0114.665.074.42
DHXDHI Group, I20190204A59.2389.2777.0465.3112.2323.96
DIASPDR Dow Jon20190204ETF0.900.730.410.310.320.42
DIALColumbia Div20190204ETF35.4746.2246.2246.220.000.00
DIGProShares Ul20190204ETF6.415.012.363.352.651.67
DIMWisdomTree I20190204ETF12.877.046.756.480.280.56
DINDine Brands20190204A19.739.714.544.625.175.10
DINTDavis Select20190204ETF36.8934.6834.5834.580.110.11
DIODDiodes Inc20190204A16.3612.332.165.1010.177.23
DISThe Walt Dis20190204A1.341.991.291.460.690.53
DISCADiscovery, I20190204A4.034.401.881.212.523.19
DISCBDiscovery, I20190204A
DISCKDiscovery, I20190204A4.065.00-0.411.565.423.46
DISHDISH Network20190204A4.546.112.103.704.012.41
DITAMCON Distri20190204A221.43223.50223.50223.500.000.00
DIVGlobal X Sup20190204ETF7.958.715.926.652.792.06
DIVAAGFiQ Hedged20190204ETF84.3131.1032.4930.90-1.390.20
DIVBiShares U.S.20190204ETF11.362.332.332.330.000.00
DIVCC-Tracks Exc20190204ETN380.91
DIVOAmplify CWP20190204ETF36.0727.5226.5827.520.940.00
DIVYReality Shar20190204ETF85.8879.1678.5978.590.560.56
DJCIETRACS Linke20190204ETN37.6212.852.022.7810.8310.07
DJDInvesco Dow20190204ETF44.9326.2721.2923.994.982.28
DJPiPath Bloomb20190204ETN4.483.722.322.631.401.09
DJPYExchange-Tra20190204ETN14.55
DKDelek US Hol20190204A11.025.582.863.732.731.85
DKLDELEK LOGIST20190204A75.0325.0018.3018.056.716.95
DKSDick's Sport20190204A7.125.301.862.673.442.64
DLADelta Appare20190204A93.7437.4126.2732.3611.145.05
DLBDolby Labora20190204A8.104.182.341.731.842.45
DLBRVelocityShar20190204ETN111.11
DLHCDLH Holdings20190204A143.16144.95144.95144.950.000.00
DLNWisdomTree U20190204ETF2.125.631.421.474.214.16
DLNGDYNAGAS LNG20190204A49.2934.4421.5123.4412.9411.01
DLPHDelphi Techn20190204A14.648.194.474.343.723.84
DLPNDolphin Ente20190204A949.86365.41193.44193.44171.97171.97
DLRDigital Real20190204A5.643.021.882.231.140.80
DLSWisdomTree I20190204ETF7.395.044.385.230.67-0.19
DLTHDuluth Holdi20190204A37.4522.325.378.1716.9514.16
DLTRDollar Tree20190204A4.802.690.610.662.082.03
DLXDeluxe Corpo20190204A12.905.752.973.762.781.99
DMACDiaMedica Th20190204A230.99154.92112.84122.3542.0832.57
DMDVAAM S& P Dev20190204ETF33.0021.0321.0321.030.000.00
DMLPDorchester M20190204A75.6342.5133.8037.638.724.88
DMPIDelMar Pharm20190204A667.89481.59446.02446.0235.5735.57
DMRCDigimarc Cor20190204A66.8441.2419.7020.5121.5420.73
DMRIDeltaShares20190204ETF106.5810.5110.5110.510.000.00
DMRLDeltaShares20190204ETF46.3848.3448.3448.340.000.00
DMRMDeltaShares20190204ETF23.4610.88-19.27-6.9230.1617.80
DMRSDeltaShares20190204ETF50.43
DNJRGolden Bull20190204A162.35156.10156.10156.100.000.00
DNKNDunkin' Bran20190204A7.517.543.844.393.703.15
DNLWisdomTree G20190204ETF19.6014.4011.9014.372.500.03
DNLIDenali Thera20190204A40.8021.713.569.7418.1511.97
DNNDenison Mine20190204A116.7999.0190.8394.788.174.23
DNOWNOW INC.20190204A9.478.174.354.743.823.44
DNRDenbury Reso20190204A48.6537.4920.6521.8116.8115.62
DODiamond Offs20190204A9.468.473.764.924.723.55
DOCPHYSICIANS R20190204A5.859.070.300.718.778.37
DOCUDocuSign, In20190204A8.495.303.283.612.021.68
DOGProShares Sh20190204ETF1.761.721.581.250.150.48
DOGZDogness (Int20190204A296.21144.7744.67118.73100.1026.05
DOLWisdomTree I20190204ETF12.758.428.018.070.420.36
DOMODomo, Inc. C20190204A62.4038.8927.0728.2311.8210.65
DONWisdomTree U20190204ETF4.603.693.423.470.280.23
DOOWisdomTree i20190204ETF19.9826.7026.7026.700.000.00
DOOOBRP Inc. Com20190204A24.6119.119.5211.779.597.34
DOORMASONITE INT20190204A22.9810.546.006.974.543.57
DORMDorman Produ20190204A28.9229.1923.4723.935.715.26
DOVDover Corpor20190204A4.532.231.271.510.960.73
DOXAmdocs Limit20190204A6.5010.1613.228.58-3.061.58
DPSTDirexion Dai20190204ETF24.1828.6215.9719.9712.658.65
DPWDPW Holdings20190204A103.17102.8186.7386.3616.0716.45
DPZDomino's Piz20190204A13.546.252.092.444.163.80
DRADDigirad Corp20190204A125.7189.6873.8573.8315.8315.85
DREDuke Realty20190204A3.5211.261.231.4710.049.81
DRHDiamondRock20190204A10.258.375.134.903.213.44
DRIDarden Resta20190204A4.782.840.651.182.181.66
DRIODarioHealth20190204A533.15413.51351.24387.4562.2726.06
DRIPDirexion Dai20190204ETF11.759.744.164.745.574.99
DRIVGlobal X Aut20190204ETF41.1714.1313.0814.131.060.00
DRNDirexion Dai20190204ETF58.1719.9587.9989.77-68.04-69.83
DRNADicerna Phar20190204A32.2523.838.379.7715.4714.07
DRQDril-Quip, I20190204A14.154.780.650.644.134.14
DRRMarket Vecto20190204ETN604.90
DRRXDurect Corp20190204A112.3478.85122.2356.79-43.3822.06
DRSKAptus Define20190204ETF27.4015.8915.1715.170.720.72
DRVDirexion Dai20190204ETF36.2822.6817.3419.415.333.27
DRWWisdomTree G20190204ETF13.8810.148.0213.662.12-3.52
DSDrive Shack20190204A33.6821.480.293.0021.2018.49
DSEDuff & Phelp20190204A34.8624.9121.2720.963.653.95
DSGXDescartes Sy20190204A12.929.341.563.997.785.35
DSIiShares MSCI20190204ETF3.342.891.942.030.950.88
DSKEDaseke, Inc.20190204A38.8535.6423.5622.1712.0813.46
DSLVVelocityShar20190204ETF13.067.836.826.141.011.69
DSPGDSP Group In20190204A55.2233.494.203.7129.2929.78
DSSDocument Sec20190204A243.91199.77158.85176.3640.9223.41
DSTLDistillate U20190204ETF22.1322.8632.0432.04-9.18-9.18
DSWLDeswell Indu20190204A168.39116.18116.18116.180.000.00
DSXDiana Shippi20190204A41.2629.5721.5723.018.006.56
DTDWisdomTree U20190204ETF11.0110.4510.1210.170.330.28
DTEDTE Energy C20190204A3.982.180.840.931.351.26
DTEADAVIDsTEA In20190204A118.8396.5162.8168.1033.7028.41
DTECALPS Disrupt20190204ETF35.3914.6712.0514.672.610.00
DTHWisdomTree I20190204ETF13.3811.1011.2610.82-0.160.29
DTNWisdomTree U20190204ETF12.3228.767.139.3821.6319.38
DTODB Crude Oil20190204ETN149.4280.7487.2482.19-6.49-1.44
DTSSDatasea Inc.20190204A944.31300.61-73.41-73.41374.02374.02
DTUSiPath US Tre20190204ETF471.38266.77207.87207.8758.9158.91
DUGProShares Ul20190204ETF10.307.042.383.074.653.96
DUKDuke Energy20190204A2.132.62-0.100.112.722.52
DURAVanEck Vecto20190204ETF5.8935.8835.8835.880.000.00
DUSADavis Select20190204ETF28.7918.9115.7715.553.143.36
DUSLDirexion Dai20190204ETF34.6757.7614.3615.1543.4142.62
DUSTDirexion Dai20190204ETF7.225.612.652.802.972.82
DVADaVita Inc.20190204A5.842.100.360.391.741.71
DVAXDynavax Tech20190204A22.7713.590.680.7912.9112.80
DVDDover Motors20190204A114.63116.60111.55111.555.045.04
DVLUFirst Trust20190204ETF52.3415.4315.5015.50-0.07-0.07
DVNDevon Energy20190204A3.803.490.661.012.832.49
DVOLFirst Trust20190204ETF24.9425.3724.9924.990.380.38
DVPDeep Value E20190204ETF26.0717.0611.2911.085.765.97
DVYiShares Sele20190204ETF1.961.721.821.62-0.100.10
DVYAiShares Asia20190204ETF38.3210.0710.0710.070.000.00
DVYEiShares Emer20190204ETF11.975.324.053.541.271.78
DWASInvesco DWA20190204ETF15.0517.0916.8417.110.26-0.02
DWATArrow Invest20190204ETF113.08105.3479.75105.3425.590.00
DWFISPDR Dorsey20190204ETF4.974.364.334.330.030.03
DWLDDavis Select20190204ETF25.9614.1513.1213.121.031.03
DWMWisdomTree I20190204ETF12.114.783.824.640.960.14
DWMCAdvisorShare20190204ETF153.9147.7347.7347.730.000.00
DWMFWisdomTree I20190204ETF27.4012.4812.4812.480.000.00
DWPPFirst Trust20190204ETF41.486.236.236.230.000.00
DWSHAdvisorShare20190204ETF49.0030.2445.0819.87-14.8410.37
DWSNDawson Geoph20190204A162.1468.46-16.74-15.4885.1983.93
DWXSPDR S&P Int20190204ETF6.077.226.506.490.720.72
DXDynex Capita20190204A16.1811.427.367.834.053.58
DXCDXC Technolo20190204A5.726.541.742.374.814.17
DXCMDexCom, Inc.20190204A11.605.832.403.263.432.57
DXDProShares Ul20190204ETF3.303.172.221.690.951.48
DXGEWisdomTree G20190204ETF30.3210.8410.039.760.801.07
DXJWisdomTree J20190204ETF2.022.450.510.561.931.91
DXJSWisdomTree J20190204ETF28.1422.1116.1217.975.994.14
DXLGDestination20190204A141.5647.6236.4536.6411.1610.97
DXPEDXP Enterpri20190204A60.4025.9116.9217.128.988.78
DXYNDixie Group20190204A454.98279.03201.72224.3277.3154.71
DYDycom Indust20190204A20.716.852.773.194.093.66
DYLSWisdomTree D20190204ETF15.4412.5612.2512.290.310.27
DYNTDynatronics20190204A568.323967.21559.69559.693407.523407.52
DZKDirexion Dai20190204ETF48.5823.3621.9125.591.45-2.23
DZSIDASAN Zhone20190204A86.2438.3414.6014.6523.7423.68
DZZDB Gold Doub20190204ETN106.8092.22106.25106.25-14.03-14.03
EAElectronic A20190204A2.686.783.253.513.533.27
EAFGrafTech Int20190204A15.185.972.062.503.913.47
EAGGiShares ESG20190204ETF9.384.744.884.88-0.14-0.14
EARNELLINGTON RE20190204A22.3812.558.259.504.303.05
EARSAuris Medica20190204A46.3997.9856.7176.0141.2721.97
EASGXtrackers MS20190204ETF20.0438.0638.0638.060.000.00
EASIAmplify EASI20190204ETF21.7810.7810.7810.780.000.00
EASTEASTSIDE DIS20190204A151.11120.4579.4695.1040.9925.35
EATBrinker Inte20190204A8.224.712.192.562.512.15
EBEventbrite,20190204A66.1930.3624.8025.695.554.67
EBAYeBay Inc20190204A2.914.694.633.070.061.61
EBFEnnis, Inc.20190204A20.4912.535.137.277.405.26
EBIXEbix Inc20190204A22.379.241.842.407.406.84
EBIZGlobal X E-c20190204ETF27.8525.6421.4321.434.214.21
EBMTEagle Bancor20190204A223.3756.8452.4152.414.434.43
EBNDSPDR Bloombe20190204ETF5.195.976.086.17-0.12-0.20
EBSEmergent Bio20190204A27.6615.888.4611.677.424.20
EBSBMeridian Ban20190204A16.1913.207.816.825.396.38
EBTCEnterprise B20190204A717.82205.69152.08182.5353.6223.16
ECHiShares MSCI20190204ETF4.823.271.131.932.141.34
ECHOEcho Global20190204A19.3911.035.646.475.705.01
ECLEcolab, Inc.20190204A4.672.640.120.402.522.24
ECNSiShares MSCI20190204ETF59.09173.4696.94111.8076.5161.66
ECOLUS Ecology,20190204A48.0424.1313.4614.8310.669.30
ECOMCHANNELADVIS20190204A30.4516.5612.188.494.388.07
ECONColumbia Eme20190204ETF9.443.222.903.010.310.21
ECORelectroCore,20190204A169.6097.5784.4385.7113.1411.86
ECPGEncore Capit20190204A24.1012.930.713.8612.229.07
ECTECA Marcellu20190204A124.9275.1375.8775.13-0.740.00
EDConsolidated20190204A2.391.881.050.990.830.89
EDCDirexion Dai20190204ETF7.434.251.110.953.143.30
EDENiShares MSCI20190204ETF20.5710.579.459.821.120.74
EDITEditas Medic20190204A25.6419.6214.0712.005.567.62
EDIVSPDR S&P Eme20190204ETF13.8810.689.079.001.611.68
EDNTEdison Natio20190204A1223.191102.131103.841103.84-1.70-1.70
EDOGALPS Emergin20190204ETF47.3212.0515.2512.08-3.20-0.03
EDOWFirst Trust20190204ETF23.0013.5313.9513.95-0.42-0.42
EDRYEuroDry Ltd.20190204A596.06560.95534.10540.2726.8620.68
EDUCEducational20190204A353.68143.8189.20116.5954.6227.22
EDVVanguard Wor20190204ETF6.694.533.783.700.750.82
EDZDirexion Dai20190204ETF5.874.301.471.692.842.61
EEEl Paso Elec20190204A15.135.001.312.083.692.93
EEFTEuronet Worl20190204A17.227.583.324.254.263.33
EEHELEMENTS Lin20190204ETN490.19
EELVInvesco S&P20190204ETF56.4126.2125.9426.080.270.13
EEMiShares MSCI20190204ETF2.371.970.690.871.281.09
EEMAiShares MSCI20190204ETF28.4359.4226.6324.3632.7935.06
EEMDAAM S&P Emer20190204ETF35.987.897.897.890.000.00
EEMOInvesco S&P20190204ETF51.86126.9373.7973.7953.1453.14
EEMSiShares MSCI20190204ETF26.3422.0920.8321.461.270.63
EEMViShares Edge20190204ETF5.833.583.353.330.230.25
EESWisdomTree U20190204ETF18.3713.0010.1711.182.831.82
EETProShares Ul20190204ETF64.5231.1429.5629.941.591.20
EEVProShares Tr20190204ETF9.1811.518.108.093.413.43
EEXEmerald Hold20190204A27.4010.771.362.199.428.58
EFAiShares MSCI20190204ETF1.601.420.600.810.820.61
EFADProShares MS20190204ETF25.5110.409.659.660.750.73
EFASGlobal X MSC20190204ETF61.1935.2032.2935.782.92-0.58
EFAViShares Edge20190204ETF1.721.481.451.420.030.06
EFAXSPDR MSCI EA20190204ETF29.793.623.623.620.000.00
EFCEllington Fi20190204A15.729.033.392.925.646.12
EFGiShares MSCI20190204ETF4.472.061.891.860.170.20
EFNLiShares MSCI20190204ETF43.6024.4223.6323.630.790.79
EFOProShares Ul20190204ETF57.8145.40-4.54-4.5449.9449.94
EFOIEnergy Focus20190204A444.93451.40424.77424.8426.6326.57
EFSCEnterprise F20190204A25.5917.4113.4313.933.983.48
EFUProShares Tr20190204ETF37.406.716.196.190.520.52
EFViShares MSCI20190204ETF2.121.701.091.100.610.60
EFXEquifax, Inc20190204A6.762.351.271.601.080.75
EFZProShares Tr20190204ETF11.976.745.425.711.321.02
EGANeGain Corpor20190204A57.8146.2911.3318.6634.9627.64
EGBNEagle Bancor20190204A18.007.770.573.997.203.79
EGHT8x8, Inc. Co20190204A8.837.392.572.684.834.74
EGLEEagle Bulk S20190204A28.6829.4719.8720.169.609.32
EGOEldorado Gol20190204A26.0233.7013.5713.1320.1320.64
EGOVNIC Inc20190204A11.5310.121.725.748.404.37
EGPEastGroup Pr20190204A16.638.946.987.031.961.91
EGPTVanEck Vecto20190204ETF165.7499.87102.46103.07-2.59-3.20
EGRXEagle Pharma20190204A46.6620.035.545.0914.4914.95
EGYVaalco Energ20190204A103.5670.7023.9530.1846.7540.52
EHCEncompass He20190204A10.825.191.762.433.432.76
EHTHeHealth, Inc20190204A21.1311.584.614.956.976.63
EIDOiShares MSCI20190204ETF3.733.971.802.162.161.80
EIDXEidos Therap20190204A141.3467.8535.1837.5332.6730.32
EIGEmployers Ho20190204A14.737.823.964.863.862.96
EIGIEndurance In20190204A21.2427.686.309.4921.4218.23
EIGREiger BioPha20190204A45.3823.429.139.3314.3014.09
EIRLiShares MSCI20190204ETF42.2847.8648.4748.47-0.61-0.61
EISiShares MSCI20190204ETF52.1831.6126.3226.325.295.29
EIXEdison Inter20190204A4.635.805.153.160.662.64
EKARIdeanomics N20190204ETF109.3088.5888.5888.580.000.00
EKSOEkso Bionics20190204A77.79105.4230.6834.5874.7470.84
ELThe Estee La20190204A3.272.430.981.251.451.19
ELANElanco Anima20190204A9.875.02-1.17-0.836.205.86
ELDWisdomTree E20190204ETF45.1227.4227.9127.96-0.50-0.54
ELFe.l.f. Beaut20190204A24.1117.336.818.5410.528.79
ELGXEndologix In20190204A86.6563.0856.6058.916.484.18
ELLOEllomay Capi20190204A348.00105.15104.80105.450.35-0.30
ELMDElectromed,20190204A111.6693.5442.7949.5950.7443.95
ELOXEloxx Pharma20190204A324.39193.90156.67156.6237.2337.27
ELSEquity Lifes20190204A10.875.091.591.633.503.46
ELSEElectro-Sens20190204A421.47360.48360.48360.480.000.00
ELTKEltek Ltd20190204A977.48835.40835.40835.400.000.00
ELVTElevate Cred20190204A44.2331.0619.1719.6411.8911.42
ELYCallaway Gol20190204A10.077.062.032.815.044.25
EMAGVanEck Vecto20190204ETF164.02181.17181.17181.170.000.00
EMANeMagin Corpo20190204A261.37166.59132.34139.9834.2526.61
EMBiShares J.P.20190204ETF1.081.200.420.920.780.28
EMBHiShares Inte20190204ETF18.9013.9113.9113.910.000.00
EMCBWisdomTree E20190204ETF101.9752.3052.3052.300.000.00
EMCFEmclaire Fin20190204A256.13120.67120.48120.480.190.19
EMCGWisdomTree E20190204ETF41.1429.6129.4029.580.210.03
EMDVProShares MS20190204ETF35.0525.2621.0620.984.204.28
EMEEMCOR Group,20190204A12.104.792.312.532.492.26
EMFMGlobal X MSC20190204ETF34.4917.3117.3117.310.000.00
EMGFiShares Edge20190204ETF27.566.936.016.070.920.87
EMHYiShares J.P.20190204ETF7.8921.8021.7521.690.050.11
EMIFiShares Emer20190204ETF72.4436.1243.9145.46-7.78-9.34
EMIHXtrackers Em20190204ETF195.26
EMKREmcore Corp20190204A38.3134.9326.3129.498.625.44
EMLEastern Comp20190204A159.29123.65123.70123.65-0.050.00
EMLCVanEck Vecto20190204ETF2.912.190.921.001.271.18
EMLPFirst Trust20190204ETF4.453.652.103.051.550.60
EMMFWisdomTree E20190204ETF16.08136.21136.21136.210.000.00
EMMSEmmis Commun20190204A305.6686.91-114.07100.99200.98-14.09
EMNEastman Chem20190204A5.012.530.260.472.272.06
EMPEntergy Miss20190204A36.2827.4720.8420.846.646.64
EMQQEMQQ The Eme20190204ETF18.2110.588.819.241.771.34
EMREmerson Elec20190204A2.172.710.751.011.961.70
EMSGXtrackers MS20190204ETF48.8749.7849.7849.780.000.00
EMSHProShares Sh20190204ETF88.9170.0070.0070.000.000.00
EMTLSPDR DoubleL20190204ETF27.0234.0433.2333.230.810.81
EMTYProShares De20190204ETF10.4648.5348.5348.530.000.00
EMXEMX Royalty20190204A89.5079.7761.2661.2618.5118.51
EMXCiShares MSCI20190204ETF35.459.2324.629.23-15.390.00
ENBEnbridge, In20190204A2.722.461.421.201.041.26
ENBLENABLE MIDST20190204A16.5211.634.723.316.918.32
ENDPEndo Interna20190204A10.7810.230.461.799.778.45
ENFRAlerian Ener20190204ETF31.9611.4412.3712.37-0.93-0.93
ENGENGlobal Cor20190204A510.21586.17562.70562.7023.4723.47
ENLCENLINK MIDST20190204A9.539.473.364.266.125.21
ENOBEnochian Bio20190204A305.71676.4259.7355.45616.70620.97
ENORiShares MSCI20190204ETF48.1744.6844.3644.640.320.04
ENPHEnphase Ener20190204A15.1514.641.982.7312.6611.86
ENREnergizer Ho20190204A11.349.801.892.227.917.59
ENSEnerSys, Inc20190204A15.926.303.483.312.832.99
ENSGThe Ensign G20190204A19.5719.645.8610.5113.789.13
ENSVEnservco Cor20190204A66.6083.7770.1370.1713.6413.60
ENTGlobal Eagle20190204A76.04114.4615.8419.6798.6394.79
ENTAEnanta Pharm20190204A41.7018.726.587.5812.1411.14
ENTGEntegris Inc20190204A5.044.732.131.862.612.88
ENTRERShares Ent20190204ETF22.3616.299.259.257.057.05
ENTXEntera Bio L20190204A423.11327.52125.51125.51202.01202.01
ENVENVESTNET, I20190204A23.467.663.223.484.444.18
ENVAEnova Intern20190204A16.988.521.291.627.236.90
ENZEnzo Biochem20190204A75.2965.3232.2338.8233.0926.50
ENZLiShares Trus20190204ETF28.2723.7422.1422.191.611.55
EOGEOG Resource20190204A3.842.091.241.330.860.77
EOLSEvolus, Inc.20190204A40.3530.8212.8914.2817.9316.54
EPAMEPAM SYSTEMS20190204A16.517.513.984.503.523.00
EPAYBottomline T20190204A15.698.813.684.925.133.89
EPCEdgewell Per20190204A10.273.430.780.952.662.48
EPDEnterprise P20190204A3.613.341.201.292.132.06
EPHEiShares MSCI20190204ETF5.905.572.933.272.642.30
EPIWisdomTree I20190204ETF4.313.492.182.231.321.26
EPIXESSA Pharma20190204A179.39176.42181.12174.02-4.712.39
EPMEvolution Pe20190204A39.3069.046.585.6562.4563.39
EPOLiShares MSCI20190204ETF4.683.621.551.762.101.89
EPPiShares MSCI20190204ETF3.692.791.732.211.060.58
EPREPR Properti20190204A8.856.071.231.454.834.62
EPRFInnovator S&20190204ETF18.90588.74588.74588.740.000.00
EPRTEssential Pr20190204A28.978.7710.148.49-1.370.28
EPSWisdomTree U20190204ETF15.559.328.228.241.101.09
EPUiShares MSCI20190204ETF20.0511.839.639.622.202.21
EPVProShares Ul20190204ETF59.7424.6830.1432.05-5.46-7.37
EPZMEpizyme, Inc20190204A39.7522.623.928.8718.6913.77
EQEquillium, I20190204A1029.41959.34949.49954.439.864.91
EQALInvesco Russ20190204ETF11.696.656.236.690.43-0.04
EQBKEquity Bancs20190204A40.1431.9711.6612.6820.3119.29
EQCEquity Commo20190204A7.043.561.541.402.022.16
EQHEquitable Ho20190204A7.154.960.270.644.694.30
EQIXEquinix, Inc20190204A8.864.511.922.202.562.28
EQLALPS Equal S20190204ETF18.888.695.345.063.353.63
EQMEQM Midstrea20190204A14.496.532.772.933.763.60
EQREquity Resid20190204A3.487.750.580.597.187.17
EQRRProShares Eq20190204ETF533.312.362.362.360.000.00
EQSEquus Total20190204A376.59265.60272.47272.47-6.87-6.87
EQTEQT CORP20190204A6.186.412.072.544.343.87
EQWLInvesco S&P20190204ETF26.794.634.894.76-0.26-0.13
ERAERA GROUP IN20190204A136.4949.3436.8041.0812.548.27
ERFEnerplus Cor20190204A12.1311.376.067.445.313.93
ERIEldorado Res20190204A13.425.421.472.593.962.83
ERIEErie Indemni20190204A38.9621.4614.0715.637.395.83
ERIIEnergy Recov20190204A33.1542.503.036.7939.4635.71
ERMEquityCompas20190204ETF33.5689.5689.5689.560.000.00
EROSEROS INTERNA20190204A23.0411.994.034.757.967.24
ERSXERShares Non20190204ETF111.41
ERUSiShares MSCI20190204ETF3.872.842.021.900.810.94
ERXDirexion Dai20190204ETF4.765.721.251.714.484.02
ERYDirexion Dai20190204ETF8.2312.172.501.399.6710.78
ESEversource E20190204A3.882.581.181.231.391.35
ESBKElmira Savin20190204A181.59
ESCAEscalade Inc20190204A284.7266.0457.5661.058.484.99
ESEESCO Technol20190204A36.9813.855.525.688.328.17
ESEAEuroseas Ltd20190204A155.0281.5473.8974.157.657.40
ESGFlexShares T20190204ETF7.701.563.126.25-1.56-4.68
ESGDiShares Trus20190204ETF11.476.856.516.610.340.24
ESGEiShares, Inc20190204ETF21.4611.9611.7411.850.220.11
ESGGFlexShares S20190204ETF11.0910.159.7410.080.400.06
ESGNColumbia Sus20190204ETF75.3619.9119.9119.910.000.00
ESGREnstar Group20190204A89.4727.8523.3423.894.513.96
ESGSColumbia Sus20190204ETF35.067.477.477.470.000.00
ESGUiShares Trus20190204ETF8.065.864.994.920.870.94
ESGVVanguard ESG20190204ETF5.9029.0913.0114.1816.0814.91
ESIElement Solu20190204A9.028.504.595.213.913.30
ESLTElbit System20190204A46.0818.1612.8513.205.304.96
ESMLiShares ESG20190204ETF14.4310.007.677.742.332.26
ESNTEssent Group20190204A12.344.622.582.512.042.11
ESPEspey Mfg. &20190204A317.9684.4484.4484.440.000.00
ESPOVanEck Vecto20190204ETF17.2526.5226.5726.57-0.05-0.05
ESPREsperion The20190204A29.7621.438.358.1213.0913.31
ESQEsquire Fina20190204A367.28178.56147.00148.6331.5629.93
ESRTEMPIRE STATE20190204A6.805.131.862.293.262.83
ESSEssex Proper20190204A10.364.972.452.162.531.78
ESSAESSA Bancorp20190204A70.8924.3721.2221.223.153.15
ESTAEstablishmen20190204A206.6489.7454.4458.3835.3031.36
ESTCElastic N.V.20190204A41.3818.0111.5312.776.475.23
ESTEEarthstone E20190204A42.4525.315.9811.6619.3313.64
ESXBCommunity Ba20190204A82.2974.5885.5973.55-11.021.03
ETEnergy Trans20190204A6.855.722.953.192.772.52
ETFCE*Trade Fina20190204A2.8716.1513.6214.162.541.99
ETHEthan Allen20190204A14.8310.866.077.334.793.54
ETHOETF Managers20190204ETF58.1035.36107.20132.12-71.84-96.77
ETMEntercom Com20190204A14.8912.196.096.406.105.79
ETNEaton Corpor20190204A3.021.810.540.841.270.97
ETONEton Pharmac20190204A698.04501.14501.14501.140.000.00
ETREntergy Corp20190204A4.282.32-0.190.092.512.22
ETRNEquitrans Mi20190204A9.685.393.744.351.651.04
ETSYEtsy, Inc.20190204A5.833.382.261.681.121.70
ETTXEntasis Ther20190204A487.76380.86189.60189.60191.26191.26
EUDGWisdomTree E20190204ETF15.8916.8519.2819.28-2.43-2.43
EUDVProShares MS20190204ETF29.8621.9110.6710.6711.2411.24
EUFNiShares MSCI20190204ETF5.674.132.692.651.441.48
EUMProShares Tr20190204ETF5.405.393.613.921.771.46
EUMViShares Edge20190204ETF15.598.44-3.87-3.8712.3112.31
EURLDirexion Dai20190204ETF17.4911.789.218.502.583.29
EURNEURONAV NV20190204A13.449.924.975.074.954.85
EURZXtrackers Eu20190204ETF93.3594.3794.3794.370.000.00
EUSAiShares MSCI20190204ETF6.895.845.385.380.460.46
EUSCWisdomTree E20190204ETF10.745.965.665.750.300.21
EVEaton Vance20190204A3.953.090.651.032.442.07
EVAEnviva Partn20190204A99.9965.7659.8360.165.935.60
EVBGEverbridge,20190204A17.5414.845.554.489.2910.36
EVBNEvans Bancor20190204A134.7092.0455.5960.3736.4531.67
EVCEntravision20190204A29.7223.587.468.0216.1315.57
EVEREverQuote, I20190204A247.01125.5194.3295.4031.1930.11
EVFMEvofem Biosc20190204A166.7682.8252.3052.5330.5330.29
EVGNEVOGENE LTD.20190204A1258.01677.72680.50680.50-2.78-2.78
EVHEvolent Heal20190204A11.917.393.473.483.933.91
EVIEVI Industri20190204A187.11124.8556.4041.2868.4583.57
EVKEver-Glory I20190204A658.011762.86734.081762.861028.780.00
EVLOEvelo Biosci20190204A340.4997.9974.4378.8623.5619.13
EVOKEvoke Pharma20190204A127.2367.7467.3467.740.400.00
EVOLEvolving Sys20190204A186.91148.06106.96104.0141.1044.05
EVOPEVO Payments20190204A20.418.5717.5017.54-8.94-8.97
EVREvercore Inc20190204A12.5315.227.577.777.657.45
EVRGEvergy, Inc.20190204A4.826.083.263.452.832.63
EVRIEveri Holdin20190204A16.4616.9818.6718.12-1.69-1.13
EVTCEVERTEC, INC20190204A8.595.872.142.503.723.37
EVXVanEck Vecto20190204ETF123.4638.7234.1533.574.570.00
EWEdwards Life20190204A6.734.061.671.772.392.29
EWAiShares MSCI20190204ETF4.856.654.945.281.711.37
EWBCEast-West Ba20190204A8.789.093.103.355.995.73
EWCiShares MSCI20190204ETF3.8111.351.434.099.927.27
EWCOInvesco Exch20190204ETF36.2834.0934.0934.090.000.00
EWDiShares MSCI20190204ETF4.073.191.621.921.531.28
EWGiShares MSCI20190204ETF3.753.822.302.571.521.25
EWGSiShares MSCI20190204ETF15.93125.57125.50125.570.070.00
EWHiShares MSCI20190204ETF4.103.201.071.102.122.08
EWIiShares MSCI20190204ETF3.893.031.721.601.311.43
EWJiShares MSCI20190204ETF1.851.490.580.810.910.68
EWKiShares MSCI20190204ETF19.9214.789.989.984.804.80
EWLiShares MSCI20190204ETF3.031.790.900.880.890.92
EWMiShares MSCI20190204ETF3.553.391.081.362.322.03
EWMCInvesco S&P20190204ETF23.3318.1818.1518.180.030.00
EWNiShares MSCI20190204ETF3.893.653.433.440.220.22
EWOiShares MSCI20190204ETF25.0613.0113.0213.03-0.01-0.02
EWPiShares MSCI20190204ETF3.582.511.691.980.800.51
EWQiShares MSCI20190204ETF3.576.175.025.091.141.08
EWREInvesco S&P20190204ETF20.8617.8623.4424.47-5.59-6.62
EWSiShares MSCI20190204ETF4.303.392.212.291.181.08
EWSCInvesco S&P20190204ETF42.6826.1224.5722.091.544.03
EWTiShares MSCI20190204ETF3.032.941.601.801.351.14
EWUiShares MSCI20190204ETF3.162.780.420.892.361.89
EWUSiShares MSCI20190204ETF20.8314.4913.8714.490.620.00
EWVProShares Tr20190204ETF93.7241.9325.2327.4816.7014.45
EWWiShares MSCI20190204ETF2.389.517.147.902.451.75
EWXSPDR S&P Eme20190204ETF13.668.067.587.530.490.54
EWYiShares MSCI20190204ETF1.582.631.821.870.820.77
EWZiShares MSCI20190204ETF2.215.163.723.991.461.19
EWZSiShares MSCI20190204ETF61.8118.1917.9317.810.260.38
EXASExact Scienc20190204A10.4212.141.776.2310.385.92
EXCExelon Corpo20190204A2.182.490.570.551.921.94
EXELExelixis Inc20190204A4.944.520.501.164.033.36
EXFOEXFO INC.20190204A189.93107.76-106.17-93.89213.93201.66
EXIiShares Glob20190204ETF15.9112.9211.3212.901.590.02
EXKEndeavour Si20190204A44.5743.0830.7430.8712.3512.21
EXLSExlService H20190204A34.938.223.154.615.073.61
EXPEagle Materi20190204A10.835.951.632.434.313.52
EXPDExpeditors I20190204A4.537.471.984.535.492.94
EXPEExpedia Grou20190204A4.525.441.441.584.003.86
EXPIeXp World Ho20190204A57.9030.0211.6915.2018.3314.82
EXPOExponent Inc20190204A19.337.185.414.931.772.25
EXPRExpress, Inc20190204A19.3515.4610.0410.335.415.10
EXRExtra Space20190204A7.794.52-1.162.425.682.11
EXTNExterran Cor20190204A29.329.323.134.686.194.64
EXTRExtreme Netw20190204A13.7412.56-1.73-0.4914.2913.06
EYENational Vis20190204A16.718.350.981.827.366.52
EYEGEyegate Phar20190204A279.72201.73174.67183.8927.0617.84
EYENEyenovia, In20190204A185.21107.1361.2665.8445.8741.29
EYESSecond Sight20190204A167.22190.78157.47159.4333.3131.35
EYLDCambria Emer20190204ETF94.5286.00106.67104.37-20.67-18.37
EYPTEyePoint Pha20190204A63.2147.1516.4219.6930.7327.46
EZAiShares MSCI20190204ETF8.404.122.372.801.751.33
EZJProShares Ul20190204ETF122.2899.3388.2195.6211.113.71
EZMWisdomTree U20190204ETF7.6712.2112.0212.050.190.16
EZPWEzcorp Inc20190204A13.6413.333.424.829.918.51
EZUiShare MSCI20190204ETF2.692.712.002.110.700.59
FFord Motor C20190204A11.568.934.985.653.953.24
FAARFirst Trust20190204ETF70.1026.7226.7226.720.000.00
FABFirst Trust20190204ETF25.4525.4221.9621.963.463.46
FADFirst Trust20190204ETF36.7122.4522.3022.340.150.11
FAFFirst Americ20190204A8.045.262.912.742.352.53
FALNiShares Fall20190204ETF49.3724.7424.3524.720.390.02
FAMIFarmmi, Inc.20190204A138.4168.34-7.3538.9475.6929.40
FANFirst Trust20190204ETF18.1018.3915.6115.612.792.79
FANGDiamondback20190204A6.303.490.912.272.581.22
FARMFarmer Bros20190204A50.6129.1122.0022.647.106.46
FAROFaro Technol20190204A71.8034.8819.0423.7315.8411.15
FASDirexion Dai20190204ETF6.514.371.972.062.402.31
FASTFastenal Co20190204A3.114.830.440.674.394.16
FATFAT Brands I20190204A380.13210.48172.92173.1937.5637.29
FATEFate Therape20190204A27.3718.275.366.0912.9212.19
FAUSFirst Trust20190204ETF57.5559.1669.0162.44-9.84-3.28
FAZDirexion Dai20190204ETF10.108.585.255.663.342.93
FBFacebook, In20190204A2.062.620.450.532.182.09
FBCFlagstar Ban20190204A15.809.710.454.649.315.13
FBGXUBS AG FI En20190204ETN71.1134.2028.4929.805.714.35
FBHSFORTUNE BRAN20190204A5.022.640.520.592.122.05
FBIOFortress Bio20190204A66.2771.2327.7234.3743.5136.86
FBIZFirst Busine20190204A108.7453.3240.6641.1312.6612.19
FBKFB Financial20190204A37.9618.5910.7910.897.807.70
FBMFoundation B20190204A51.2529.424.1614.3325.2615.08
FBMSFirst Bancsh20190204A78.8841.756.3611.5235.3930.23
FBNCFirst Bancor20190204A24.449.936.486.233.453.70
FBNDFidelity Tot20190204ETF5.2811.024.062.826.968.20
FBPFirst BanCor20190204A9.616.703.553.813.152.89
FBSSFauquier Ban20190204A601.63659.12659.12659.120.000.00
FBTFirst Trust20190204ETF8.909.387.727.711.661.66
FBZFirst Trust20190204ETF64.9643.692.792.7940.9040.90
FCFranklin Cov20190204A119.3380.0766.6668.4613.4111.61
FCAFirst Trust20190204ETF107.7360.4360.4360.430.000.00
FCALFirst Trust20190204ETF43.9514.4914.4914.490.000.00
FCANFirst Trust20190204ETF19.8030.1130.0730.070.040.04
FCAPFirst Capita20190204A215.53211.55213.40195.01-1.8516.54
FCAUFIAT CHRYSLE20190204A5.904.682.102.412.592.31
FCBCFirst Commun20190204A58.2377.7273.1873.194.534.53
FCBPFirst Choice20190204A138.5263.3639.9559.8423.413.52
FCCOFirst Commun20190204A1066.49416.10407.39410.398.715.71
FCCY1st Constitu20190204A129.2612.7311.3811.371.351.36
FCEFFirst Trust20190204ETF50.1721.7721.7721.770.000.00
FCELFuelCell Ene20190204A72.7167.2955.6857.5311.629.76
FCFFirst Common20190204A8.336.133.023.713.112.42
FCFSFirstCash, I20190204A19.729.253.585.765.673.49
FCGFirst Trust20190204ETF6.705.843.793.412.052.43
FCNFTI Consulti20190204A19.816.521.122.315.404.21
FCOMFidelity MSC20190204ETF8.117.704.424.803.282.91
FCORFidelity Cor20190204ETF11.3819.8115.0015.794.814.02
FCPTFour Corners20190204A13.096.462.421.984.044.47
FCTRFirst Trust20190204ETF27.8917.0717.0717.070.000.00
FCVTFirst Trust20190204ETF19.1012.5511.9312.090.620.46
FCXFreeport-McM20190204A8.526.673.043.463.623.20
FDBCFidelity D &20190204A501.75263.31245.94245.9417.3717.37
FDDFirst Trust20190204ETF8.948.40-2.50-2.3610.9210.78
FDEFFirst Defian20190204A33.0617.0610.3711.206.705.86
FDHYFidelity Hig20190204ETF11.73322.3918.5818.54303.81303.85
FDISFidelity MSC20190204ETF5.459.164.294.314.884.85
FDIVFirst Trust20190204ETF17.4616.1715.9815.980.190.19
FDLFirst Trust20190204ETF3.713.852.713.011.180.84
FDLOFidelity Low20190204ETF9.696.215.315.900.900.32
FDMFirst Trust20190204ETF10.3111.8010.3210.681.481.12
FDMOFidelity Mom20190204ETF17.4814.592.82-0.0311.7614.61
FDNFirst Trust20190204ETF3.173.764.033.41-0.270.36
FDPFresh Del Mo20190204A20.046.482.402.834.083.65
FDRRFidelity Div20190204ETF15.5510.249.189.421.060.82
FDSFactset Rese20190204A12.916.262.893.013.373.26
FDTFirst Trust20190204ETF12.343.582.673.580.910.00
FDTSFirst Trust20190204ETF70.2339.2739.2739.270.000.00
FDUSFidus Invest20190204A20.9432.6512.2312.0920.4320.56
FDVVFidelity Hig20190204ETF15.5012.857.607.225.255.63
FDXFedEx Corpor20190204A3.762.050.911.031.151.02
FEFirstEnergy20190204A2.672.530.791.131.741.40
FEIMFrequency El20190204A274.82153.38123.50132.7329.8820.65
FELEFranklin Ele20190204A33.1521.3912.2414.889.156.51
FEMFirst Trust20190204ETF14.4810.9410.6310.490.300.45
FEMBFirst Trust20190204ETF37.1219.2718.2218.221.051.05
FEMSFirst Trust20190204ETF52.279.779.609.530.170.24
FENCFennec Pharm20190204A113.84101.0839.3677.2461.7323.84
FENYFidelity MSC20190204ETF6.154.896.005.87-1.11-0.98
FEPFirst Trust20190204ETF11.187.557.067.250.480.30
FETFORUM ENERGY20190204A20.8516.878.197.978.688.90
FEUZFirst Trust20190204ETF111.236.866.866.860.000.00
FEXFirst Trust20190204ETF4.099.969.609.810.350.14
FEYEFireEye, Inc20190204A5.575.46-0.201.815.663.65
FEZSPDR EURO ST20190204ETF2.853.232.322.450.910.78
FFFuture Fuel20190204A30.0722.5010.0910.7812.4111.72
FFBCFirst Financ20190204A13.966.361.411.624.954.73
FFBWFFBW, Inc. C20190204A101.95107.9041.3241.3266.5766.57
FFEUBarclays ETN20190204ETN63.2442.7438.5236.544.226.21
FFGFBL Financia20190204A141.9154.6555.9653.82-1.310.83
FFHGFormula Foli20190204ETF86.0636.2935.4135.410.870.87
FFHLFuwei Films20190204A449.86164.04173.76172.87-9.73-8.83
FFICFlushing Fin20190204A50.8724.9513.3512.8911.6012.07
FFINFirst Financ20190204A19.559.221.381.737.847.50
FFIUUVA Unconstr20190204ETF81.8340.8740.8740.870.000.00
FFIVF5 Networks20190204A6.758.035.736.062.301.97
FFNWFirst Financ20190204A98.6989.1956.1367.2933.0621.90
FFRFirst Trust20190204ETF47.9945.1411.4711.4733.6633.66
FFSGFormulaFolio20190204ETF64.1434.0828.6528.865.435.22
FFTGFormulaFolio20190204ETF121.7182.9889.4283.09-6.44-0.11
FFTIFormulaFolio20190204ETF37.4425.8327.2425.48-1.410.35
FFTYInnovator IB20190204ETF6.254.314.184.630.13-0.32
FFWMFirst Founda20190204A21.4011.382.753.178.638.20
FGFGL Holdings20190204A13.649.864.615.235.254.63
FGBIFIRST GUARAN20190204A249.16204.52163.91200.8940.613.63
FGDFirst Trust20190204ETF14.618.2110.793.37-2.594.83
FGENFibroGen, In20190204A25.8716.590.987.5415.619.04
FGMFirst Trust20190204ETF202.07108.19108.19108.190.000.00
FHBFirst Hawaii20190204A6.024.311.101.003.213.32
FHKFirst Trust20190204ETF80.6174.0474.0474.040.000.00
FHLCFidelity MSC20190204ETF4.8916.254.514.5011.7411.75
FHNFirst Horizo20190204A7.325.373.013.182.352.18
FIFRANKS INTER20190204A19.7214.705.646.959.067.74
FIBKFirst Inters20190204A18.697.644.845.272.802.37
FIBRiShares Edge20190204ETF25.2317.3116.6116.690.700.62
FICOFair Isaac C20190204A14.655.341.852.523.492.82
FIDFirst Trust20190204ETF151.4888.2288.2288.220.000.00
FIDIFidelity Int20190204ETF75.5647.6447.4647.460.180.18
FIDUFidelity MSC20190204ETF5.746.146.716.68-0.57-0.53
FIEEFI Enhanced20190204ETN120.4674.0875.5476.09-1.47-2.01
FIHDUBS AG FI En20190204ETN58.5029.4728.6928.590.780.88
FILLiShares MSCI20190204ETF49.0021.3847.9465.99-26.56-44.61
FINXGlobal X Fun20190204ETF27.9523.3822.4222.500.960.88
FISFidelity Nat20190204A4.172.190.380.811.811.38
FISIFinancial In20190204A431.9363.1049.7048.8713.4014.23
FISVFiserv Inc20190204A2.112.890.280.262.612.63
FITFitbit, Inc.20190204A16.3513.277.217.996.055.27
FITBFifth Third20190204A3.746.040.47-0.045.586.10
FIVAFidelity Int20190204ETF68.5037.0210.6711.4726.3525.55
FIVEFive Below,20190204A10.206.202.143.224.062.99
FIVNFIVE9, INC.20190204A16.3512.394.344.818.057.58
FIWFirst Trust20190204ETF10.374.674.284.300.390.37
FIXComfort Syst20190204A15.196.521.902.254.634.28
FIXDFirst Trust20190204ETF18.3911.7011.5211.520.180.18
FIXXHomology Med20190204A88.3252.7124.2424.2628.4728.45
FIYYBarclays ETN20190204ETN81.6646.1150.9850.82-4.87-4.71
FIZZNational Bev20190204A25.358.646.164.602.484.04
FJPFirst Trust20190204ETF25.6410.059.079.090.980.96
FKOFirst Trust20190204ETF140.2084.0915.3415.3468.7668.76
FKUFirst Trust20190204ETF76.3964.2164.2164.210.000.00
FLFoot Locker,20190204A4.342.731.371.331.361.40
FLAGFLAG-Forensi20190204ETF53.4648.5646.3546.302.212.26
FLAXFranklin FTS20190204ETF16.97
FLBLFranklin Lib20190204ETF30.0311.0411.0411.040.000.00
FLBRFranklin FTS20190204ETF26.0021.7811.7523.2310.03-1.45
FLCAFranklin FTS20190204ETF73.2324.1027.2027.20-3.10-3.10
FLCHFranklin FTS20190204ETF28.6916.9724.4216.97-7.460.00
FLCOFranklin Lib20190204ETF23.0222.6722.7422.74-0.07-0.07
FLDMFluidigm Cor20190204A24.6114.919.557.565.367.37
FLDRFidelity Low20190204ETF2.801.611.251.450.360.16
FLEEFranklin FTS20190204ETF10.019.979.979.970.000.00
FLEHFranklin FTS20190204ETF36.04
FLEUBarclays ETN20190204ETN41.0213.5913.5913.590.000.00
FLEXFlex Ltd. Or20190204A10.9211.030.541.6710.499.37
FLFRFranklin FTS20190204ETF13.1913.1413.1413.140.000.00
FLGBFranklin FTS20190204ETF16.998.519.038.12-0.520.39
FLGECredit Suiss20190204ETN33.1321.9622.3822.20-0.42-0.24
FLGRFranklin FTS20190204ETF12.6414.5514.5514.550.000.00
FLGTFulgent Gene20190204A508.09345.90235.94268.46109.9577.43
FLHKFranklin FTS20190204ETF27.3528.5029.8628.62-1.37-0.13
FLHYFranklin Lib20190204ETF37.3822.9423.4922.94-0.560.00
FLIAFranklin Lib20190204ETF36.4636.4440.4936.44-4.050.00
FLICFirst of Lon20190204A37.7813.707.679.146.034.56
FLINFranklin FTS20190204ETF52.5940.1740.1740.170.000.00
FLIRFlir Systems20190204A7.4213.1611.3011.801.861.36
FLIYFranklin FTS20190204ETF13.238.488.488.480.000.00
FLJHFranklin FTS20190204ETF96.2595.8095.8095.800.000.00
FLJPFranklin FTS20190204ETF23.0369.1068.5369.100.570.00
FLKRFranklin FTS20190204ETF37.4623.3823.3823.380.000.00
FLLFull House R20190204A271.55258.28188.54199.2969.7458.99
FLLAFranklin FTS20190204ETF14.997.367.367.360.000.00
FLLVFranklin Lib20190204ETF34.09223.36350.44370.13-127.08-146.77
FLMFirst Trust20190204ETF20.5427.8127.8127.810.000.00
FLMBFranklin Lib20190204ETF52.7952.7252.7252.720.000.00
FLMIFranklin Lib20190204ETF34.2032.5432.5432.540.000.00
FLMNFalcon Miner20190204A76.6038.7930.5832.528.206.27
FLMXFranklin FTS20190204ETF25.7147.9648.1548.15-0.18-0.18
FLNFirst Trust20190204ETF82.8812.6712.3812.670.300.00
FLNTFluent, Inc.20190204A73.04154.9336.2240.46118.71114.47
FLOFlowers Food20190204A5.877.801.621.736.186.07
FLOTiShares Floa20190204ETF1.971.411.231.240.180.17
FLOWSPX FLOW, In20190204A27.7315.764.955.8210.819.94
FLQDFranklin Lib20190204ETF48.0985.5397.5085.53-11.960.00
FLQEFranklin Lib20190204ETF19.839.9318.869.36-8.930.57
FLQGFranklin Lib20190204ETF40.3516.4516.4516.450.000.00
FLQHFranklin Lib20190204ETF27.8520.0319.8719.870.160.16
FLQLFranklin Lib20190204ETF8.6611.5511.8011.80-0.24-0.24
FLQMFranklin Lib20190204ETF25.4510.2713.2313.23-2.95-2.95
FLQSFranklin Lib20190204ETF26.1423.5323.5323.530.000.00
FLRFluor Corpor20190204A4.052.960.640.742.332.23
FLRNSPDR Bloombe20190204ETF3.312.532.352.350.180.18
FLRTPacific Glob20190204ETF116.12113.09113.09113.090.000.00
FLRUFranklin FTS20190204ETF56.2827.7027.7027.700.000.00
FLSFlowserve Co20190204A7.043.87-0.49-0.094.363.96
FLSAFranklin FTS20190204ETF25.8954.78-18.71-18.7173.5073.50
FLSWFranklin FTS20190204ETF73.0339.8939.8939.890.000.00
FLTFleetCor Tec20190204A8.763.211.471.841.741.37
FLTBFidelity Lim20190204ETF12.086.355.455.450.900.90
FLTRVanEck Vecto20190204ETF7.004.254.384.38-0.13-0.13
FLTWFranklin FTS20190204ETF22.5247.72-9.41-9.4757.1357.18
FLWS1-800-FLOWER20190204A13.998.182.202.615.985.57
FLXNFlexion Ther20190204A23.7214.31-3.554.5017.879.81
FLXSFlexsteel In20190204A156.3963.0051.5455.4011.457.59
FLZAFranklin FTS20190204ETF15.330.490.490.490.000.00
FMiShares MSCI20190204ETF21.9725.5924.2623.911.331.68
FMAOFarmers & Me20190204A281.67161.64160.72160.720.920.92
FMATFidelity MSC20190204ETF7.247.309.208.47-1.90-1.16
FMBFirst Trust20190204ETF16.2216.7714.8714.891.901.88
FMBHFirst Mid Ba20190204A89.8745.1528.6429.0316.5116.11
FMBIFirst Midwes20190204A9.9620.083.232.8116.8517.31
FMCFMC Corporat20190204A5.893.370.100.383.272.99
FMCIForum Merger20190204A78.8022.8621.9321.930.930.93
FMFFirst Trust20190204ETF139.9737.0537.0537.050.000.00
FMHIFirst Trust20190204ETF49.4239.1739.1139.110.060.06
FMKFirst Trust20190204ETF31.5821.5121.3521.350.150.15
FMNBFarmers Nati20190204A125.5781.4045.9846.5535.4234.85
FNFabrinet20190204A19.379.443.432.756.006.69
FNBF.N.B. Corp20190204A8.687.492.402.565.094.92
FNCBFNCB Bancorp20190204A191.92140.4940.4441.65100.0498.84
FNCLFidelity MSC20190204ETF4.608.552.192.436.396.14
FNDFloor & Deco20190204A12.915.910.472.225.443.69
FNDASchwab Funda20190204ETF6.966.746.976.06-0.220.68
FNDBSchwab Funda20190204ETF23.9211.8712.1111.81-0.240.06
FNDCSchwab Funda20190204ETF10.626.615.084.161.532.45
FNDESchwab Funda20190204ETF4.616.225.325.300.900.93
FNDFSchwab Funda20190204ETF5.364.235.015.01-0.77-0.78
FNDXSchwab Funda20190204ETF4.656.406.096.310.310.09
FNFFidelity Nat20190204A6.685.181.392.163.793.25
FNGDMicroSectors20190204ETN27.1016.3812.3312.024.054.35
FNGUMicroSectors20190204ETN36.5117.9213.3515.644.572.29
FNGZMicroSectors20190204ETN10.1510.1510.1510.150.000.00
FNHCFedNat Holdi20190204A48.71110.4722.0022.2388.4788.25
FNIFirst Trust20190204ETF18.5110.036.026.024.014.01
FNJNFinjan Holdi20190204A75.5276.2153.0050.6523.2125.56
FNKFirst Trust20190204ETF46.4528.3827.5827.740.800.64
FNKOFunko, Inc.20190204A26.0821.031.425.4819.6015.55
FNLCFirst Bancor20190204A111.9643.5544.8243.13-1.280.42
FNVFranco-Nevad20190204A5.873.860.691.633.182.23
FNWBFirst Northw20190204A70.2052.4447.4347.255.015.19
FNXFirst Trust20190204ETF9.207.534.384.213.163.32
FNYFirst Trust20190204ETF38.6515.4814.5114.820.970.66
FOCSFocus Financ20190204A71.6952.7332.6640.5220.0712.20
FOEFerro Corpor20190204A15.047.073.844.053.233.02
FOLDAmicus Thera20190204A9.5511.391.201.4010.1910.00
FONRFonar Corpor20190204A195.84130.1397.2798.1432.8631.99
FORForestar Gro20190204A61.5029.430.122.4929.3126.94
FORDForward Indu20190204A199.66235.33190.68189.4144.6545.92
FORKFuling Globa20190204A237.6298.0964.7187.8033.3810.29
FORMFormFactor I20190204A17.7717.706.685.5311.0112.16
FORRForrester Re20190204A67.4613.945.768.248.185.70
FOSLFossil Group20190204A15.2010.353.394.856.965.50
FOXFox Corporat20190204A2.053.372.772.930.610.45
FOXAFox Corporat20190204A2.052.571.341.471.241.11
FOXFFox Factory20190204A28.1323.637.3515.3216.288.30
FPAFirst Trust20190204ETF107.4492.3781.4090.1910.982.19
FPACFar Point Ac20190204A41.070.00
FPAYFlexShopper,20190204A175.1197.6761.2261.0536.4436.61
FPEFirst Trust20190204ETF5.464.974.574.600.400.37
FPEIFirst Trust20190204ETF18.6610.279.629.990.650.28
FPHFive Point H20190204A45.0123.486.656.0516.8417.43
FPIFarmland Par20190204A35.4119.083.393.6315.6915.45
FPRXFive Prime T20190204A34.6728.140.753.1227.3925.02
FPXFirst Trust20190204ETF5.094.052.072.851.971.20
FPXEFirst Trust20190204ETF16.6133.0533.0533.050.000.00
FPXIFirst Trust20190204ETF75.0552.0952.0952.090.000.00
FQALFidelity Qua20190204ETF11.4810.7510.4410.670.310.08
FRFirst Indust20190204A5.783.120.770.832.362.29
FRAKVanEck Vecto20190204ETF42.6924.7423.0023.001.741.74
FRANFrancesca''s20190204A40.8115.7149.3348.59-33.62-32.87
FRBAFirst Bank20190204A43.36135.8522.9223.40112.93112.46
FRBKRepublic Fir20190204A53.7930.642.446.2728.2024.37
FRCFirst Republ20190204A5.602.350.210.502.141.86
FRDFriedman Ind20190204A248.9031.8635.4337.43-3.57-5.57
FRELFidelity MSC20190204ETF7.608.844.074.774.784.07
FRGIFiesta Resta20190204A21.7621.124.456.2316.6714.89
FRIFirst Trust20190204ETF7.2610.91-0.06-0.0110.9710.92
FRLGLarge Cap Gr20190204ETN51.8710.0510.5810.09-0.53-0.04
FRMEFirst Mercha20190204A18.027.834.694.623.153.22
FROFrontline Lt20190204A19.8515.689.469.476.196.17
FRPHFRP Holdings20190204A113.7366.9250.7753.8016.1513.12
FRPTFreshpet, In20190204A31.0915.353.765.4711.589.88
FRTFederal Real20190204A8.664.270.861.633.412.64
FRTAForterra, In20190204A84.1137.0625.9025.9411.1711.13
FSBFranklin Fin20190204A27.9010.987.508.353.492.63
FSBCFSB Bancorp,20190204A208.02179.81179.81179.810.000.00
FSBWFS Bancorp,20190204A84.3569.8548.4250.8521.4419.00
FSCTForeScout Te20190204A28.1326.5411.5711.0514.9715.49
FSFGFirst Saving20190204A276.22151.34151.34151.340.000.00
FSIFlexible Sol20190204A432.3676.9276.9276.920.000.00
FSKFS KKR Capit20190204A16.4513.668.999.204.664.46
FSLRFirst Solar,20190204A6.014.14-1.45-0.025.604.17
FSMFORTUNA Silv20190204A25.5820.6512.5812.778.087.88
FSMBFirst Trust20190204ETF29.72
FSPFranklin Str20190204A17.9014.725.265.339.469.39
FSSFederal Sign20190204A15.185.910.69-0.035.225.94
FSTAFidelity MSC20190204ETF4.177.962.652.725.305.24
FSTRFoster (Lb)20190204A277.2585.6270.1671.1615.4614.47
FSVFirstService20190204A30.4118.3512.329.036.049.32
FSZFirst Trust20190204ETF22.0620.8618.7118.662.162.20
FTAFirst Trust20190204ETF3.603.173.373.54-0.20-0.37
FTAGFirst Trust20190204ETF85.0090.8390.8390.830.000.00
FTAIFortress Tra20190204A24.1116.607.769.028.857.58
FTCFirst Trust20190204ETF4.412.832.822.730.010.09
FTCHFarfetch Lim20190204A21.7611.591.012.4510.589.14
FTCSFirst Trust20190204ETF3.302.471.361.751.110.72
FTDRfrontdoor, i20190204A44.0925.0517.4917.477.567.58
FTECFidelity MSC20190204ETF2.843.521.291.552.231.97
FTEKFuel Tech, I20190204A206.8597.1892.9893.644.213.54
FTFTFuture FinTe20190204A395.85197.79-25.06-21.43222.85219.22
FTGCFirst Trust20190204ETF18.1710.398.879.971.520.42
FTHIFirst Trust20190204ETF11.8915.4430.7831.51-15.33-16.07
FTITechnipFMC p20190204A4.294.962.131.912.843.07
FTKFlotek Indus20190204A39.3033.5917.3118.4316.2815.16
FTLBFirst Trust20190204ETF16.006.425.165.161.261.26
FTLSFirst Trust20190204ETF11.015.795.815.81-0.02-0.02
FTNTFortinet, In20190204A3.934.14-0.11-0.034.254.17
FTRFrontier Com20190204A48.8136.3225.7622.5410.5013.71
FTRIFirst Trust20190204ETF94.4661.1361.1361.130.000.00
FTSFortis Inc.20190204A3.042.741.321.171.421.56
FTSDFranklin Lib20190204ETF9.555.904.235.871.670.03
FTSIFTS Internat20190204A29.5614.457.378.527.085.93
FTSLFirst Trust20190204ETF5.604.263.994.120.270.15
FTSMFirst Trust20190204ETF1.691.301.141.150.160.15
FTVFortive Corp20190204A3.131.610.410.371.201.24
FTXDFirst Trust20190204ETF35.7010.788.708.702.082.08
FTXGFirst Trust20190204ETF56.470.830.830.830.000.00
FTXHFirst Trust20190204ETF63.3831.1914.3215.7216.8715.47
FTXLFirst Trust20190204ETF47.18101.27111.44100.76-10.180.51
FTXNFirst Trust20190204ETF41.4626.6226.8826.62-0.260.00
FTXOFirst Trust20190204ETF5.193.431.522.121.911.32
FTXRFirst Trust20190204ETF14.7435.6939.1736.00-3.48-0.31
FUDE-TRACS UBS20190204ETN124.3439.36-8.9010.4048.2628.95
FUEAB Svensk Ek20190204ETN854.96841.58841.58841.580.000.00
FULH.B. Fuller20190204A10.835.211.722.303.492.90
FULTFulton Finan20190204A6.597.092.162.704.934.39
FUMBFirst Trust20190204ETF39.900.00
FUNCedar Fair,20190204A24.3414.6611.6813.522.991.15
FUNCFirst United20190204A145.3159.5048.0157.1511.502.35
FUNDSprott Focus20190204A25.4221.0437.6937.29-16.65-16.25
FUSBFirst US Ban20190204A113.1088.0483.2984.154.743.88
FUTProShares Ma20190204ETF23.5615.9315.9315.930.000.00
FUTYFidelity MSC20190204ETF4.3828.168.527.5219.6420.64
FUVArcimoto, In20190204A655.31404.24307.91321.1696.3383.08
FVFirst Trust20190204ETF7.386.085.155.250.930.83
FVALFidelity Val20190204ETF22.9217.3716.4116.380.960.99
FVCFirst Trust20190204ETF23.1317.0516.9416.950.100.10
FVCBFVCBankcorp,20190204A76.9884.3477.5177.516.836.83
FVDFirst Trust20190204ETF3.383.011.791.781.221.23
FVEFive Star Se20190204A355.95147.0863.5163.4383.5883.65
FVLFirst TrustV20190204ETF23.9523.9223.9223.920.000.00
FWDBAdvisorShare20190204ETF63.3852.1552.1552.150.000.00
FWONALiberty Medi20190204A27.7416.1410.1010.846.045.30
FWONKLiberty Medi20190204A16.284.891.192.543.702.36
FWRDForward Air20190204A30.0812.163.104.519.067.65
FXDFirst Trust20190204ETF5.882.241.581.600.660.63
FXGFirst Trust20190204ETF5.302.783.173.02-0.39-0.25
FXHFirst Trust20190204ETF5.583.613.623.42-0.010.19
FXIiShares Chin20190204ETF2.345.103.834.211.280.91
FXLFirst Trust20190204ETF3.592.280.981.201.301.08
FXNFirst Trust20190204ETF8.086.723.234.083.482.62
FXOFirst Trust20190204ETF4.363.512.092.701.430.81
FXPProShares Ul20190204ETF4.072.500.160.292.352.22
FXRFirst Trust20190204ETF5.733.182.122.341.060.84
FXUFirst Trust20190204ETF4.697.696.906.660.791.03
FXZFirst Trust20190204ETF7.495.953.203.992.751.96
FYCFirst Trust20190204ETF14.797.035.256.131.780.90
FYLDCambria Fore20190204ETF21.96126.43126.56126.43-0.130.00
FYTFirst Trust20190204ETF45.4230.6929.1029.121.581.56
FYXFirst Trust20190204ETF10.886.846.366.530.480.32
GGENPACT LIMI20190204A5.552.431.141.321.291.11
GAACambria Glob20190204ETF23.209.989.018.680.981.30
GABCGerman Ameri20190204A74.8132.417.4411.5124.9720.90
GAIAGaia, Inc. C20190204A60.0833.78-100.60-67.31134.39101.10
GAINGladstone In20190204A22.5920.0613.2515.936.814.13
GALSPDR SSgA Gl20190204ETF24.4916.0015.9215.920.080.08
GALTGalectin The20190204A45.9440.8217.0528.9223.7711.90
GAMRETFMG Video20190204ETF18.4319.9219.7719.590.150.33
GARSGarrison Cap20190204A50.75192.7259.5159.62133.21133.10
GASSStealthGas,20190204A82.5064.3335.5343.8228.8020.51
GATXGATX Corpora20190204A22.979.943.654.706.295.23
GAZiPath Series20190204ETN276.29310.26310.26310.260.000.00
GBCIGlacier Banc20190204A16.247.364.214.423.162.95
GBDCGolub Capita20190204A11.738.716.276.732.451.98
GBFiShares Gove20190204ETF18.237.7810.4810.48-2.70-2.70
GBILGoldman Sach20190204ETF1.190.991.071.06-0.08-0.07
GBLGAMCO Invest20190204A161.8463.2041.0345.2522.1717.95
GBLIGlobal Indem20190204A315.12149.21109.55126.9439.6622.27
GBRNew Concept20190204A261.90198.04176.96176.9621.0821.08
GBTGlobal Blood20190204A23.089.996.946.883.053.11
GBXThe Greenbri20190204A15.918.752.512.566.246.19
GCAPGain Capital20190204A22.0514.226.657.567.586.67
GCBCGreene Count20190204A145.4498.1798.1798.170.000.00
GCEClaymore/Rob20190204ETN2324.37
GCIGannett Co.,20190204A11.0214.032.662.1911.3811.86
GCOGenesco Inc.20190204A17.727.301.502.335.814.97
GCOWPacer Global20190204ETF45.9825.3024.1724.281.141.02
GCPGCP Applied20190204A15.026.33-0.131.936.454.39
GDGeneral Dyna20190204A4.452.140.380.411.761.73
GDDYGoDaddy Inc20190204A6.032.852.041.330.811.52
GDENGolden Enter20190204A30.1117.06-0.431.4117.4915.65
GDMAGadsden Dyna20190204ETF28.0712.3312.3312.330.000.00
GDOTGreen Dot Co20190204A14.625.962.903.623.072.34
GDPGoodrich Pet20190204A177.2875.5955.0050.3120.5925.29
GDVDPrincipal Ac20190204ETF41.8849.7449.7449.740.000.00
GDXVanEck Vecto20190204ETF4.465.942.933.183.022.77
GDXJVanEck Vecto20190204ETF3.082.810.580.892.231.93
GEGeneral Elec20190204A9.839.757.227.342.532.41
GECGreat Elm Ca20190204A232.99216.92-28.04-40.46244.95257.38
GECCGreat Elm Ca20190204A49.9836.1732.5533.373.622.80
GEFGreif, Inc.20190204A18.458.473.354.125.124.35
GEFBGreif, Inc.20190204A78.6537.1928.8631.898.335.31
GELGenesis Ener20190204A12.476.220.983.275.242.95
GEMGoldman Sach20190204ETF11.587.495.865.911.641.58
GENGenesis Heal20190204A99.4683.5668.1868.6815.3814.88
GENCGencor Indus20190204A302.38196.18172.49181.9223.6914.26
GENYPrincipal Mi20190204ETF92.494.334.334.330.000.00
GEOThe GEO Grou20190204A14.917.242.932.954.324.30
GEOSGeospace Tec20190204A59.6640.578.859.6031.7230.96
GERNGeron Corp20190204A76.3062.6727.8434.2734.8228.39
GESGuess?, Inc.20190204A11.436.402.241.834.154.57
GEVOGevo, Inc.20190204A113.4073.3052.5651.7320.7321.57
GFEDGuaranty Fed20190204A422.0631.9732.3832.38-0.41-0.41
GFFGriffon Corp20190204A22.4612.152.636.109.526.05
GFNGeneral Fina20190204A108.6074.2849.4744.7424.8229.54
GGGGraco Inc20190204A5.693.361.510.691.782.53
GHGuardant Hea20190204A55.3642.2424.6123.9717.6318.26
GHCGRAHAM HOLDI20190204A30.4718.9617.3518.611.340.63
GHLGreenhill &20190204A21.868.451.782.436.676.03
GHMGraham Corpo20190204A210.1190.9584.1786.846.784.12
GHYBGoldman Sach20190204ETF22.4016.6116.4016.400.210.21
GHYGiShares US &20190204ETF17.9411.6111.6111.66-0.01-0.05
GIBCGI Inc.20190204A6.083.782.032.141.751.64
GIFIGulf Island20190204A110.0670.5743.3949.1827.1821.39
GIGBGoldman Sach20190204ETF12.159.289.299.37-0.02-0.09
GIGMGigaMedia Lt20190204A216.8199.0474.3574.3524.6924.69
GIISPDR S&P Glo20190204ETF15.706.116.016.020.100.08
GIIIG-Iii Appare20190204A14.136.66-3.89-1.1710.557.83
GILGildan Activ20190204A5.244.372.652.811.721.56
GILDGilead Scien20190204A1.923.330.750.682.582.65
GILTGilat Satell20190204A49.1335.9525.6825.6510.2710.30
GISGeneral Mill20190204A2.502.420.130.722.291.70
GKOSGlaukos Corp20190204A22.439.315.666.473.652.84
GLADGladstone Ca20190204A22.6819.319.279.7210.039.58
GLBSGlobus Marit20190204A302.09163.19151.38145.3111.8117.88
GLBYWisdomTree Y20190204ETF58.07
GLBZGlen Burnie20190204A1786.011573.991573.371573.080.620.90
GLDDGreat Lakes20190204A23.1515.264.856.3410.418.92
GLDICredit Suiss20190204ETF35.4218.5514.3814.384.174.17
GLGTD Holdings,20190204A313.16290.62145.21164.84145.41125.79
GLIBAGCI Liberty,20190204A8.544.61-0.391.765.002.85
GLMDGalmed Pharm20190204A78.1780.0620.9122.7659.1557.29
GLNGGolar LNG Lt20190204A11.9314.64-2.98-3.5117.6218.14
GLOBGLOBANT S.A.20190204A16.928.684.184.834.503.85
GLOGGASLOG LTD20190204A11.857.034.453.712.583.32
GLOPGASLOG PARTN20190204A13.9210.724.975.685.755.03
GLPGlobal Partn20190204A30.6618.509.2611.989.246.51
GLPIGaming and L20190204A5.042.944.091.73-1.151.21
GLREGreenlight C20190204A18.9130.2622.8824.857.385.41
GLTGlatfelter20190204A19.9013.095.156.357.956.75
GLUUGlu Mobile I20190204A10.099.39-0.110.689.508.68
GLWCorning Inco20190204A3.072.701.401.721.300.98
GLYCGlycoMimetic20190204A40.6455.084.967.8350.1347.25
GMGeneral Moto20190204A2.642.691.111.521.581.17
GMDAGamida Cell20190204A170.07126.3470.8370.8355.5155.51
GMEGameStop Cor20190204A8.929.733.833.715.906.02
GMEDGLOBUS MEDIC20190204A10.105.812.881.962.933.84
GMFSPDR S&P Eme20190204ETF29.3334.9634.9935.03-0.03-0.07
GMLPGolar LNG Pa20190204A20.7020.1411.0510.799.099.35
GMOGeneral Moly20190204A63.6825.7225.5125.610.210.11
GMOMCambria Glob20190204ETF22.9813.7414.6514.65-0.91-0.91
GMREGlobal Medic20190204A21.0115.857.164.418.7011.44
GMSGMS Inc.20190204A11.918.47-2.343.3310.815.14
GNAFMicroSectors20190204ETN29.1881.0981.0981.090.000.00
GNCGNC Holdings20190204A35.2627.0514.5116.3412.5510.71
GNCAGenocea Bios20190204A263.99189.69145.33136.7144.3652.98
GNEGENIE ENERGY20190204A34.6437.8561.2661.00-23.41-23.15
GNKGENCO SHIPPI20190204A32.2518.307.328.7310.989.57
GNLGlobal Net L20190204A7.824.572.842.541.742.04
GNMAiShares GNMA20190204ETF9.285.794.774.771.021.02
GNMKGenMark Diag20190204A29.7735.728.0713.4527.6522.28
GNPXGenprex, Inc20190204A346.52176.04142.61143.1633.4332.88
GNRSPDR S&P Glo20190204ETF11.237.145.545.681.601.46
GNRCGENERAC HOLD20190204A16.154.362.302.122.072.27
GNTXGentex Corp20190204A5.136.410.971.575.454.84
GNTYGuaranty Ban20190204A149.72135.4188.9387.6546.4847.77
GNUSGenius Brand20190204A114.50152.84149.79149.793.053.05
GNWGenworth Fin20190204A21.2717.187.249.459.947.73
GOATVanEck Vecto20190204ETF31.5624.3424.3424.340.000.00
GOAUUS Global GO20190204ETF55.3072.7369.2669.263.473.47
GOEXGlobal X Gol20190204ETF105.13214.62214.62214.620.000.00
GOGLGolden Ocean20190204A25.2230.959.255.9021.7025.07
GOGOGogo Inc.20190204A24.5022.620.136.6022.5016.03
GOLDBarrick Gold20190204A7.607.842.603.435.244.40
GOLFAcushnet Hol20190204A18.977.542.722.924.834.62
GOODGladstone Co20190204A19.0010.605.686.454.924.15
GOOGAlphabet Inc20190204A5.053.111.991.881.111.22
GOOGLAlphabet Inc20190204A4.483.071.751.871.321.20
GOOSCanada Goose20190204A8.595.522.252.443.273.08
GOROGold Resourc20190204A21.7342.1418.2424.6623.9717.54
GOVTiShares U.S.20190204ETF4.049.699.609.650.090.04
GPAQGordon Point20190204A78.95
GPCGenuine Part20190204A4.362.640.140.432.492.21
GPIGroup 1 Auto20190204A32.3416.603.786.8612.829.74
GPKGraphic Pack20190204A8.386.262.072.484.193.76
GPLGreat Panthe20190204A67.8555.8639.0941.5816.7714.28
GPMTGranite Poin20190204A5.445.181.142.294.042.95
GPNGlobal Payme20190204A4.391.931.201.260.730.67
GPORGulfport Ene20190204A12.5715.722.733.6012.9912.14
GPREGreen Plains20190204A13.738.56-4.76-0.2113.328.77
GPRKGEOPARK LIMI20190204A27.3716.8911.9311.914.964.98
GPROGoPro, Inc.20190204A19.4218.9713.3313.845.645.13
GPSThe Gap, Inc20190204A4.263.561.151.742.411.82
GPXGP Strategie20190204A55.9631.255.8417.6325.4113.62
GQREFlexShares G20190204ETF8.3710.8910.9910.98-0.07-0.06
GRAW.R. Grace &20190204A8.494.112.252.001.862.12
GRAFGraf Industr20190204A43.5366.4035.8435.8430.5630.56
GRBKGreen Brick20190204A62.5180.7233.7230.8747.0049.86
GRCThe Gorman-R20190204A92.9547.8732.8837.5314.9910.34
GREKGlobal X MSC20190204ETF16.1115.1412.6312.692.512.45
GRESIQ ARB Globa20190204ETF19.5314.192.736.6311.467.56
GRIDFirst Trust20190204ETF17.8510.395.3410.395.050.00
GRIFGriffin Indu20190204A682.97535.47467.31467.3068.1668.16
GRINGrindrod Shi20190204A768.80557.61580.43580.43-22.82-22.82
GRMNGarmin Ltd20190204A3.944.38-1.07-0.555.444.92
GRNBVanEck Vecto20190204ETF40.2938.6938.6938.690.000.00
GRNQGreenpro Cap20190204A1164.25816.11719.85719.8596.2696.26
GROWUS Global In20190204A131.75121.48110.99110.9910.4910.49
GRPNGroupon, Inc20190204A26.6521.497.568.2313.9213.26
GRTSGritstone On20190204A159.4555.7444.0542.5311.6913.21
GRUAB Svensk Ek20190204ETN78.5530.1030.1030.100.000.00
GRUBGRUBHUB INC.20190204A9.475.412.393.163.022.25
GSGoldman Sach20190204A3.062.671.121.461.551.21
GSATGlobalstar,20190204A42.9135.0632.4732.982.592.08
GSBGlobalSCAPE,20190204A72.4260.4634.2332.1126.2328.35
GSBCGreat Southe20190204A83.3554.1648.6449.115.525.05
GSCGS Connect S20190204ETN311.6864.0133.0333.0330.9830.98
GSEUGoldman Sach20190204ETF34.8131.7923.1234.818.67-3.02
GSEWGoldman Sach20190204ETF12.9713.7913.2613.450.530.35
GSHDGoosehead In20190204A98.7442.5628.2929.2514.2713.31
GSIEGoldman Sach20190204ETF12.508.699.298.94-0.60-0.24
GSITGSI Technolo20190204A99.4967.7845.0045.4022.7822.38
GSJYGoldman Sach20190204ETF29.7426.0426.1126.08-0.06-0.04
GSKYGreenSky, In20190204A18.0512.444.374.168.088.28
GSLGlobal Ship20190204A395.93216.98142.16142.1674.8274.82
GSLCGoldman Sach20190204ETF2.802.050.580.731.471.32
GSMFerroglobe P20190204A47.6641.6735.6235.836.055.84
GSPBarclays Ban20190204ETN17.918.698.598.510.100.18
GSSGolden Star20190204A43.2633.5319.2115.1014.3318.43
GSSCGS ActiveBet20190204ETF20.976.276.576.69-0.30-0.42
GSUMGridsum Hold20190204A141.81115.9029.8349.3886.0766.52
GSVGold Standar20190204A96.4974.7130.1745.2144.5529.51
GSYInvesco Ultr20190204ETF1.991.481.461.480.010.00
GTGoodyear Tir20190204A5.018.721.322.127.416.62
GTEGran Tierra20190204A44.3144.5913.6325.0930.9619.57
GTESGates Indust20190204A20.426.56-16.94-11.8023.5018.36
GTHXG1 Therapeut20190204A42.7734.4321.5324.0312.9010.40
GTIMGood Times R20190204A600.64310.39311.66311.66-1.27-1.27
GTIPGoldman Sach20190204ETF6.0015.9315.9215.930.010.00
GTLSChart Indust20190204A20.537.451.642.015.815.45
GTNGray Televis20190204A8.186.792.853.293.953.51
GTNAGray Televis20190204A476.12130.22131.50131.50-1.29-1.29
GTOInvesco Tota20190204ETF55.9032.4732.5032.50-0.03-0.03
GTSTriple-S Man20190204A28.5715.541.573.4113.9712.14
GTTGTT Communic20190204A31.0816.995.708.8611.298.14
GTXGarrett Moti20190204A20.2511.197.328.093.873.09
GTYGetty Realty20190204A22.177.865.765.552.092.31
GTYHGTY Technolo20190204A463.93115.01147.94138.31-32.93-23.29
GUDBSage ESG Int20190204ETF16.5914.2814.2814.280.000.00
GULFWisdomTree20190204ETF140.5076.0761.3661.3614.7214.72
GUNRFlexShares G20190204ETF3.793.542.812.990.730.55
GUREGulf Resourc20190204A184.07190.51134.21134.2156.3056.30
GURUGlobal X Gur20190204ETF32.9121.3220.8821.320.440.00
GUSHDirexion Dai20190204ETF11.9410.845.826.465.024.40
GVGoldfield Co20190204A78.7848.3745.4644.962.913.41
GVAGranite Cons20190204A13.475.963.143.992.821.97
GVALCambria Glob20190204ETF24.4534.8929.0134.895.880.00
GVIiShares Inte20190204ETF5.152.712.622.590.090.12
GVIPGoldman Sach20190204ETF22.5717.8211.8916.035.931.79
GVPGSE Systems,20190204A200.25160.71113.92140.4946.7920.22
GWBGreat Wester20190204A12.2310.481.791.948.698.54
GWGHGWG Holdings20190204A378.10235.88245.69234.54-9.811.34
GWREGUIDEWIRE SO20190204A9.895.354.164.451.180.89
GWRSGlobal Water20190204A55.5675.9368.1672.647.773.29
GWWW.W. Grainge20190204A11.124.941.992.312.962.63
GWXSPDR S&P Int20190204ETF10.469.0413.3610.96-4.32-1.92
GXCSPDR S&P Chi20190204ETF10.464.604.574.580.030.01
GXFGlobal X FTS20190204ETF109.8033.4733.4733.470.000.00
GXGGlobal X MSC20190204ETF50.4667.6448.1948.2119.4519.44
GYLDArrow Dow Jo20190204ETF214.58133.28138.48125.24-5.198.04
GYROGyrodyne, LL20190204A1152.95
HHyatt Hotels20190204A9.703.181.541.621.641.56
HAHawaiian Hol20190204A12.257.630.721.326.906.31
HACKETFMG Prime20190204ETF10.046.422.251.754.164.67
HAEHaemonetics20190204A12.394.832.422.612.412.22
HAFCHanmi Financ20190204A13.768.544.512.584.035.96
HAINHain Celesti20190204A8.046.52-1.46-0.997.997.53
HALHalliburton20190204A3.223.852.162.581.701.27
HALLHallmark Fin20190204A118.2363.6548.5547.8315.1015.81
HALOHalozyme The20190204A15.0218.98-0.034.2419.0214.75
HAPVanEck Vecto20190204ETF22.9413.0712.9913.090.08-0.02
HASHasbro, Inc.20190204A5.784.110.130.683.993.44
HASIHANNON ARMST20190204A14.368.423.964.534.463.89
HAWXiShares Curr20190204ETF18.0710.1810.2610.13-0.090.04
HAYNHaynes Inter20190204A43.1922.436.278.5616.1613.87
HBANHuntington B20190204A7.587.391.811.915.585.48
HBBHamilton Bea20190204A172.9965.6952.4952.3313.2013.37
HBCPHome Bancorp20190204A110.0652.5053.0250.54-0.521.95
HBIHanesbrands,20190204A6.755.622.072.963.552.66
HBIOHarvard Bios20190204A78.01132.90104.95101.8427.9531.06
HBMHudbay Miner20190204A17.2717.469.1410.428.337.04
HBMDHoward Banco20190204A434.28186.03185.71185.880.320.15
HBNCHorizon Banc20190204A35.2218.334.454.5213.8813.81
HBPHuttig Build20190204A312.55262.36225.24226.2137.1236.15
HCAHCA Healthca20190204A3.853.24-0.23-0.063.473.30
HCAPHarvest Capi20190204A170.8875.4174.8174.740.600.66
HCCWarrior Met20190204A17.8815.144.324.4110.8310.73
HCCHHL Acquisiti20190204A318.86122.74122.74122.740.000.00
HCCIHeritage-Cry20190204A43.2829.329.2514.3920.0714.93
HCFTHunt Compani20190204A66.5194.0693.1487.380.926.68
HCHCHC2 Holdings20190204A44.4132.5918.3817.1314.2115.47
HCIHCI Group, I20190204A41.6921.863.376.5918.4915.27
HCKTHackett Grou20190204A42.3537.2230.3931.246.835.98
HCSGHealthcare S20190204A12.875.932.432.853.503.08
HDHome Depot,20190204A2.311.610.820.980.780.63
HDAWXtrackers MS20190204ETF14.1813.4113.4113.410.000.00
HDEFXtrackers MS20190204ETF18.657.426.206.941.210.48
HDGProShares He20190204ETF57.0252.2552.2552.250.000.00
HDGEAdvisorShare20190204ETF28.5014.5610.7211.173.843.39
HDMVFirst Trust20190204ETF31.8721.4222.3121.80-0.90-0.38
HDSHD Supply Ho20190204A6.032.930.090.912.842.02
HDSNHudson Techn20190204A150.3182.3045.3444.7136.9637.59
HDViShares Core20190204ETF1.451.100.870.710.230.40
HEHawaiian Ele20190204A7.414.861.792.343.072.52
HEARTurtle Beach20190204A44.2328.1112.6316.7815.4811.33
HEBTHebron Techn20190204A1204.45503.50498.89498.894.614.61
HECOStrategy Sha20190204ETF30.1515.4715.1615.160.310.31
HEDJWisdomTree E20190204ETF1.841.481.131.310.350.18
HEEMiShares Curr20190204ETF20.0611.3910.6910.570.700.82
HEESH&E Equipmen20190204A24.0311.243.034.768.206.47
HEFAiShares Curr20190204ETF3.633.312.632.830.680.47
HEIHEICO Corpor20190204A11.795.972.622.813.343.15
HEIAHEICO CORP C20190204A18.789.988.418.371.571.61
HELEHelen Of Tro20190204A12.757.231.573.125.674.11
HEPHolly Energy20190204A20.4611.096.156.494.944.59
HESHess Corpora20190204A4.682.712.023.040.69-0.33
HESMHess Midstre20190204A47.3813.734.126.419.617.32
HEWCiShares Curr20190204ETF35.0225.6525.3725.720.28-0.07
HEWGiShares Curr20190204ETF4.275.572.905.142.670.43
HEWIiShares Curr20190204ETF27.555.255.255.250.000.00
HEWJiShares Curr20190204ETF3.362.922.202.160.720.75
HEWLiShares Curr20190204ETF9.5210.9410.1210.120.820.82
HEWPiShares Curr20190204ETF43.6023.8423.5423.540.310.31
HEWUiShares Curr20190204ETF22.8210.809.6810.801.12-0.01
HEWWiShares Curr20190204ETF72.3665.2665.2665.260.000.00
HEWYiShares Curr20190204ETF77.0737.5237.5237.520.000.00
HEXOHEXO Corp.20190204A20.3422.9224.5124.86-1.59-1.94
HEZUiShares Curr20190204ETF3.623.012.592.530.420.49
HFBLHome Federal20190204A203.65202.62202.62202.620.000.00
HFCHOLLYFRONTIE20190204A5.342.41-0.100.262.512.15
HFFGHF Foods Gro20190204A240.95208.24207.48207.480.750.75
HFWAHeritage Fin20190204A22.109.284.544.624.734.65
HFXIIQ 50 Percen20190204ETF27.6930.3818.3517.9412.0212.43
HFXJIQ 50 Percen20190204ETF25.2132.6314.9538.0917.68-5.45
HGSHChina HGS Re20190204A604.20240.6657.1757.17183.49183.49
HGVHilton Grand20190204A14.096.07-1.872.977.943.10
HHCThe Howard H20190204A22.419.393.044.096.355.30
HHSHarte-Hanks,20190204A183.99157.5099.1199.4258.3958.08
HIHillenbrand,20190204A11.145.622.923.012.712.62
HIBBHibbett Spor20190204A16.0812.41-1.30-0.9813.7113.38
HIGThe Hartford20190204A2.962.84-0.030.322.882.53
HIHOHighway Hold20190204A351.19130.23129.39129.390.840.84
HIIHuntington I20190204A11.765.362.943.342.422.02
HILHill Interna20190204A93.7963.4438.8638.7424.5924.70
HIPSGraniteShare20190204ETF43.8421.2020.4520.450.750.75
HIWHighwoods Pr20190204A6.7910.228.148.352.091.93
HJLIHancock Jaff20190204A222.02179.15106.31113.0772.8366.07
HJPXiShares Curr20190204ETF35.5640.6533.2740.657.390.00
HLHecla Mining20190204A37.8927.6115.7016.2911.9211.32
HLFHerbalife Nu20190204A5.8516.4115.7315.690.690.74
HLIHoulihan Lok20190204A18.306.613.433.423.183.20
HLITHarmonic Inc20190204A23.7527.0310.0910.7016.9416.33
HLNEHamilton Lan20190204A54.6515.9912.1112.813.883.18
HLTHilton World20190204A3.061.540.670.580.870.96
HLXHelix Energy20190204A15.1511.364.185.217.176.15
HMGHMG / Courtl20190204A1282.95
HMHCHoughton Mif20190204A15.7616.052.213.3413.8512.77
HMLPHOEGH LNG PA20190204A24.0415.608.669.216.946.39
HMNHorace Mann20190204A21.185.314.614.280.701.02
HMNFHMN Financia20190204A261.94334.54322.03322.0312.5112.51
HMOPHartford Mun20190204ETF20.0610.9310.0010.830.930.10
HMSTHomeStreet,20190204A27.3619.604.193.6515.4115.95
HMSYHMS Holdings20190204A12.749.064.154.884.914.18
HMTVHemisphere M20190204A152.1144.0420.6323.1723.4120.86
HNDLStrategy Sha20190204ETF51.296.936.936.930.000.00
HNGRHanger Inc.20190204A23.4610.317.208.023.112.29
HNIHNI Corporat20190204A21.885.730.822.364.913.36
HNNAHennessy Adv20190204A336.13134.8426.5126.51108.33108.33
HNRGHallador Ene20190204A95.7778.3237.4640.9240.8637.40
HOFTHooker Furni20190204A106.8446.1535.3635.6410.7910.51
HOGHarley-David20190204A4.512.920.550.352.372.57
HOLDAdvisorShare20190204ETF5.296.476.476.470.000.00
HOLIHollsys Auto20190204A21.3758.786.597.5752.2051.21
HOLXHologic Inc20190204A4.235.171.711.973.463.21
HOMBHome BancSha20190204A7.6027.670.430.6627.2927.06
HOMEAt Home Grou20190204A13.995.692.633.703.061.99
HONHoneywell In20190204A2.811.901.081.310.830.59
HONEHarborOne Ba20190204A50.3371.5254.1654.2217.3617.30
HOPEHope Bancorp20190204A7.3945.413.276.3242.1339.10
HOVHovnanian En20190204A43.2872.7485.6472.07-12.880.67
HPHelmerich &20190204A6.123.110.081.013.042.10
HPEHewlett Pack20190204A6.524.101.23-0.622.864.70
HPPHudson Pacif20190204A6.543.521.371.962.151.56
HPQHP Inc.20190204A4.593.611.641.141.982.47
HPRHighPoint Re20190204A37.4330.2113.7511.9616.4618.24
HQYHealthEquity20190204A13.995.962.792.963.173.01
HRHealthcare R20190204A7.9419.760.481.3119.2718.45
HRBH&R Block, I20190204A4.593.562.012.031.551.53
HRCHILL-ROM HOL20190204A13.796.873.843.833.033.05
HRIHerc Holding20190204A34.2314.626.336.758.307.88
HRLHormel Foods20190204A2.8212.541.710.7610.8411.80
HROWHarrow Healt20190204A71.7952.2642.3845.389.876.88
HRTGHERITAGE INS20190204A20.5713.065.335.987.727.08
HRTXHeron Therap20190204A15.018.675.065.333.613.34
HRZNHorizon Tech20190204A17.8622.0514.9214.937.127.12
HSCHarsco Corpo20190204A14.336.373.112.883.263.49
HSCZiShares Curr20190204ETF15.349.566.498.343.071.23
HSDTHelius Medic20190204A71.4442.4731.4732.2310.9910.24
HSICHenry Schein20190204A5.5010.947.596.693.364.26
HSIIHeidrick & S20190204A26.6413.346.316.777.036.57
HSKAHeska Corp20190204A79.7857.6731.0139.6226.6618.05
HSONHudson Globa20190204A275.53248.46251.66251.66-3.21-3.21
HSPXGlobal X S&P20190204ETF44.6926.0025.1224.960.881.04
HSTHost Hotels20190204A5.664.752.152.752.601.99
HSTMHealthStream20190204A37.3414.327.598.896.735.43
HSYThe Hershey20190204A4.133.030.300.462.732.57
HTHersha Hospi20190204A11.575.082.792.932.292.15
HTAHEALTHCARE T20190204A3.923.640.640.672.992.97
HTABHartford Sch20190204ETF198.02
HTBIHomeTrust Ba20190204A68.5329.1728.0925.261.093.92
HTBKHeritage Com20190204A18.8942.9111.3612.1931.5530.71
HTBXHeat Biologi20190204A113.3482.6973.6169.239.0813.46
HTGCHercules Cap20190204A8.567.694.804.072.883.61
HTGMHTG Molecula20190204A69.5353.3423.8324.6329.5128.71
HTHHILLTOP HOLD20190204A14.575.452.292.603.162.85
HTLDHeartland Ex20190204A13.3313.641.582.3712.0611.27
HTLFHeartland Fi20190204A22.9522.1217.0919.575.032.55
HTRBHartford Tot20190204ETF199.0871.5571.5571.550.000.00
HTUSHull Tactica20190204ETF61.8230.3215.7315.7314.5914.59
HTZHertz Global20190204A10.719.355.535.593.833.77
HUBBHubbell Inco20190204A16.257.804.555.113.242.68
HUBGHUB Group In20190204A18.348.421.203.757.224.67
HUBSHUBSPOT, INC20190204A16.197.454.404.703.052.76
HUDHudson Ltd.20190204A24.5513.136.136.777.006.36
HUMHumana Inc.20190204A7.523.290.821.072.472.22
HUNHuntsman Cor20190204A4.954.101.331.512.772.59
HURCHurco Cos In20190204A98.1130.5325.7227.944.812.59
HURNHuron Consul20190204A68.449.884.965.544.924.34
HUSAHouston Amer20190204A146.08161.9886.9279.8375.0682.15
HUSEStrategy Sha20190204ETF14.057.797.157.160.640.63
HUSVFirst Trust20190204ETF10.976.966.916.980.05-0.01
HVBCHV Bancorp,20190204A20.7414.1429.8429.84-15.70-15.70
HVTHaverty Furn20190204A28.6014.966.106.938.868.03
HVTAHaverty Furn20190204A1070.501017.291017.291017.290.000.00
HWBKHawthorn Ban20190204A451.41148.74130.53131.5118.2017.23
HWCHancock Whit20190204A17.956.082.612.453.473.63
HWCCHouston Wire20190204A143.83113.3291.8097.6421.5215.69
HWKNHawkins Inc20190204A76.5984.3373.9775.7310.368.59
HXLHexcel Corpo20190204A9.124.543.062.871.481.67
HYHYSTER-YALE20190204A89.8635.9823.8925.1612.0910.81
HYACHaymaker Acq20190204A17.737.795.015.002.792.79
HYDVanEck Vecto20190204ETF2.071.761.451.520.310.23
HYDBiShares Edge20190204ETF15.485.205.585.20-0.380.00
HYDWXtrackers Lo20190204ETF12.11
HYEMVanEck Vecto20190204ETF13.3519.0618.9818.970.080.09
HYGiShares iBox20190204ETF1.183.443.353.300.110.18
HYGHiShares Inte20190204ETF6.785.024.945.020.070.00
HYGVFlexShares H20190204ETF17.4512.0412.0112.010.020.03
HYHGProShares Hi20190204ETF27.0616.5614.3514.352.222.22
HYIHXtrackers Hi20190204ETF144.2931.7331.7331.730.000.00
HYLBXtrackers US20190204ETF2.532.412.412.38-0.010.03
HYLDHigh Yield E20190204ETF33.3523.7321.0522.332.691.40
HYLSFirst Trust20190204ETF7.934.233.253.910.980.33
HYLVIQ S&P High20190204ETF18.6916.0016.0016.000.000.00
HYMBSPDR Nuveen20190204ETF5.735.383.553.571.831.81
HYNDWisdomTree T20190204ETF50.1535.4712.9030.2822.575.19
HYREHyreCar Inc.20190204A125.6669.758.6517.8661.1051.90
HYSPIMCO 0-5 Ye20190204ETF5.497.036.676.590.370.44
HYUPXtrackers Hi20190204ETF15.6311.2711.2711.270.000.00
HYXEiShares iBox20190204ETF18.707.66-4.02-4.0211.6811.68
HYXUiShares Glob20190204ETF15.699.489.489.480.000.00
HYZDWisdomTree T20190204ETF44.1527.1417.2717.639.879.51
HZNHorizon Glob20190204A88.8555.2026.2729.1028.9326.10
HZNPHorizon Ther20190204A9.8111.972.253.749.728.26
HZOMarineMax, I20190204A20.0011.242.673.368.577.88
IINTELSAT S.20190204A13.747.623.833.673.793.96
IACIAC/InterAct20190204A10.425.581.992.913.582.66
IAGIAMGold Corp20190204A27.1221.9310.7510.5711.1811.35
IAGGiShares Core20190204ETF3.813.502.452.461.061.04
IAIiShares U.S.20190204ETF8.137.873.694.614.183.26
IAKiShares U.S.20190204ETF5.928.4817.9718.55-9.49-10.07
IATiShares U.S.20190204ETF4.262.030.420.661.611.36
IAUFiShares Gold20190204ETF11.1715.8615.8615.860.000.00
IBBiShares Nasd20190204ETF4.973.451.001.322.452.14
IBCEiShares iBon20190204ETF32.3625.8925.8925.890.000.00
IBCPIndependent20190204A21.4017.8812.5013.965.383.91
IBDInspire Corp20190204ETF92.1544.0343.8543.850.180.18
IBDDiShares iBon20190204ETF34.0126.2526.2526.250.000.00
IBDLiShares iBon20190204ETF4.002.692.682.660.000.03
IBDMiShares iBon20190204ETF4.572.692.072.190.620.49
IBDNiShares iBon20190204ETF4.683.593.473.520.120.07
IBDOiShares iBon20190204ETF7.2413.2213.2213.23-0.01-0.01
IBDPiShares iBon20190204ETF15.709.649.619.610.030.03
IBDQiShares iBon20190204ETF17.9910.6911.0611.15-0.38-0.46
IBDRiShares iBon20190204ETF21.3412.8612.6012.560.260.29
IBDSiShares iBon20190204ETF28.7417.6517.3017.020.350.63
IBDTiShares iBon20190204ETF43.8815.1514.9814.980.170.17
IBIOiBio, Inc.20190204A211.26135.13128.48128.486.646.64
IBKCIBERIABANK C20190204A13.645.461.591.553.873.91
IBKRInteractive20190204A24.1810.900.163.1710.737.73
IBMInternationa20190204A1.661.480.360.501.120.98
IBMIiShares iBon20190204ETF11.798.898.898.880.000.01
IBMJiShares iBon20190204ETF11.8910.6510.1510.300.500.35
IBMKiShares iBon20190204ETF15.1511.6911.6911.690.000.00
IBMLiShares iBon20190204ETF20.958.018.148.14-0.13-0.13
IBMMiShares iBon20190204ETF15.158.118.118.110.000.00
IBMNiShares iBon20190204ETF16.1413.6613.6613.660.000.00
IBNDSPDR Bloombe20190204ETF52.3340.3432.8232.787.527.56
IBOCInternationa20190204A18.7538.4014.1128.3624.2910.04
IBPINSTALLED BU20190204A47.2818.4413.6613.744.784.70
IBTXIndependent20190204A20.529.242.973.416.275.83
IBUYAmplify Onli20190204ETF13.0510.596.787.393.813.20
ICADIcad Inc20190204A75.0870.5930.0625.1540.5345.43
ICBKCounty Banco20190204A239.58108.98107.60107.601.381.38
ICCCImmucell Cor20190204A599.18226.51193.72193.9132.7932.60
ICCHICC Holdings20190204A490.62101.27101.27101.270.000.00
ICDIndependence20190204A72.9837.2631.8031.735.465.52
ICEIntercontine20190204A3.1038.2139.8239.57-1.61-1.34
ICFiShares Cohe20190204ETF4.845.081.891.353.193.73
ICFIICF Internat20190204A33.7615.943.785.0512.1610.89
ICHRIchor Holdin20190204A20.1014.675.965.798.708.88
ICLIsrael Chemi20190204A20.8916.448.3210.728.135.72
ICLNiShares Glob20190204ETF16.9410.423.669.546.750.88
ICLRIcon Plc20190204A23.409.587.868.111.721.47
ICOLiShares MSCI20190204ETF33.2938.41-24.83-31.3363.2369.74
ICONIconix Brand20190204A224.16317.86208.45212.28109.41105.58
ICOWPacer Develo20190204ETF25.0823.0821.4023.541.68-0.46
ICPTIntercept Ph20190204A19.9114.035.616.678.427.37
ICSHiShares Liqu20190204ETF2.171.351.141.380.21-0.03
ICUIICU Medical20190204A30.7513.206.207.137.006.07
ICVTiShares Conv20190204ETF10.453.853.403.380.450.47
IDAIDACORP, Inc20190204A13.274.960.260.704.704.26
IDCCInterDigital20190204A15.405.720.971.474.754.25
IDEViShares Core20190204ETF7.767.656.215.441.442.21
IDEXIdeanomics,20190204A161.27145.71100.9097.9644.8147.75
IDHDInvesco S&P20190204ETF87.56235.02-33.30235.02268.310.00
IDHQInvesco S&P20190204ETF85.1748.8848.5948.590.290.29
IDLBInvesco FTSE20190204ETF56.9246.5643.8545.362.711.20
IDLVInvesco S&P20190204ETF15.6324.4321.7421.892.692.53
IDMOInvesco S&P20190204ETF56.34
IDNIntellicheck20190204A383.06180.73157.80153.4122.9327.32
IDOGALPS Interna20190204ETF27.4525.6322.5722.983.062.65
IDRAIdera Pharma20190204A86.9468.9837.5740.5631.4128.42
IDTIDT Corporat20190204A55.9657.0949.0949.348.007.75
IDUiShares U.S.20190204ETF4.084.231.031.173.203.06
IDViShares Inte20190204ETF3.304.263.924.030.340.23
IDXVanEck Vecto20190204ETF24.1015.256.655.588.609.67
IDXGInterpace Bi20190204A92.5579.1834.1247.8745.0631.31
IDXXIdexx Labora20190204A12.227.293.184.544.112.75
IEAInfrastructu20190204A690.08430.65340.10345.8190.5584.84
IECIEC Electron20190204A35.8123.5620.6320.702.932.87
IECSiShares Evol20190204ETF26.261459.511455.421393.944.0965.57
IEDIiShares Evol20190204ETF31.8994.1926.2028.8367.9965.36
IEFiShares 7-1020190204ETF0.961.291.071.080.220.21
IEFAiShares Core20190204ETF1.702.021.591.690.450.35
IEFNiShares Evol20190204ETF357.16262.824.59262.82258.230.00
IEHSiShares Evol20190204ETF19.9720.8814.2622.116.63-1.23
IEIiShares 3-720190204ETF0.840.550.460.470.090.08
IEIHiShares Evol20190204ETF27.7943.2347.9546.08-4.72-2.85
IEMEiShares Evol20190204ETF23.6865.72162.8965.72-97.170.00
IEMGiShares Core20190204ETF1.941.530.630.830.910.70
IEOiShares U.S.20190204ETF5.474.342.272.262.072.08
IEPIcahn Enterp20190204A63.9237.5327.0331.4410.506.09
IESCIES Holdings20190204A116.8365.1513.9813.7751.1751.38
IETCiShares Evol20190204ETF31.1417.2618.3918.01-1.12-0.75
IEURiShares Core20190204ETF2.402.091.261.570.840.52
IEUSiShares MSCI20190204ETF20.1712.8212.4212.420.400.40
IEViShares Euro20190204ETF2.452.421.341.681.070.74
IEXIDEX Corpora20190204A13.925.232.782.802.442.43
IEZiShares U.S.20190204ETF9.318.56-3.32-11.2811.8819.84
IFEUiShares Euro20190204ETF21.5613.72-5.56-5.5619.2819.28
IFFInternationa20190204A6.222.711.481.471.231.25
IFGLiShares Inte20190204ETF7.4412.923.4312.529.490.40
IFMKiFresh Inc.20190204A222.32151.33108.22109.0743.1142.25
IFRAiShares U.S.20190204ETF23.269.9755.00113.27-45.03-103.30
IFRXInflaRx N.V.20190204A111.0349.4313.2226.7436.4022.88
IFVFirst Trust20190204ETF36.8632.2431.4731.740.770.50
IGPrincipal In20190204ETF33.43
IGBHiShares Inte20190204ETF47.6325.7625.9225.92-0.15-0.15
IGEiShares Nort20190204ETF3.458.537.337.821.220.73
IGEBiShares Edge20190204ETF22.7515.2515.3215.32-0.07-0.07
IGFiShares Glob20190204ETF5.278.271.722.146.566.16
IGHGProShares In20190204ETF16.806.576.386.520.190.06
IGIBiShares Inte20190204ETF1.943.663.533.520.130.14
IGIHXtrackers In20190204ETF398.7911.4511.4511.450.000.00
IGLBiShares Long20190204ETF5.3010.199.788.870.411.31
IGMiShares Expa20190204ETF3.503.361.822.681.540.68
IGNiShares Nort20190204ETF7.017.516.987.370.530.14
IGOViShares 1-320190204ETF7.396.052.913.743.142.31
IGSBiShares Shor20190204ETF1.931.761.771.52-0.010.23
IGTInternationa20190204A7.3510.243.894.886.355.37
IGViShares Expa20190204ETF4.154.412.933.981.480.43
IHCIndependence20190204A214.63145.99124.91135.7921.0810.19
IHDGWisdomTree I20190204ETF9.417.257.126.730.130.52
IHEiShares U.S.20190204ETF8.4248.9024.0023.3124.90