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 Avg20180205A9.036.902.333.004.563.89
ETF_AvgVW ETF Avg20180205ETF2.5020.9919.3619.631.741.46
ETN_AvgVW ETN Avg20180205ETN13.3918.9913.5513.935.485.08
AAgilent Tech20180205A6.783.841.261.702.572.13
AAAlcoa Corpor20180205A7.3011.267.588.463.682.80
AADRAdvisorShare20180205ETF22.1920.1714.4113.825.776.35
AALAmerican Air20180205A5.784.491.101.573.392.92
AAMCAltisource A20180205A500.56
AAMEAtlantic Ame20180205A340.15404.85287.62289.62117.22115.22
AANAaron's, Inc20180205A12.885.901.802.684.103.22
AAOIApplied Opto20180205A22.6115.456.277.859.187.60
AAONAaon Inc20180205A31.1820.10-0.981.8621.0818.24
AAPADVANCE AUTO20180205A17.4410.382.323.968.056.42
AAPLApple Inc.20180205A1.842.783.671.63-0.891.15
AATAMERICAN ASS20180205A16.2610.673.604.547.076.14
AAUAlmaden Mine20180205A55.3656.1823.6325.3732.5530.81
AAWWAtlas Air Wo20180205A28.8924.509.7415.6414.758.86
AAXJiShares MSCI20180205ETF1.798.226.487.351.780.94
AAXNAxon Enterpr20180205A17.5314.811.632.0813.1812.74
ABAllianceBern20180205A29.4223.658.4210.2615.2413.40
ABBVABBVIE INC.20180205A7.135.782.462.993.322.79
ABCAmerisourceB20180205A10.316.344.203.002.153.35
ABCBAmeris Banco20180205A23.9614.044.675.359.378.69
ABEOAbeona Thera20180205A50.5531.4411.166.8620.2824.57
ABGAsbury Autom20180205A30.4214.614.126.0710.508.55
ABIOARCA biophar20180205A309.34234.48161.15140.2473.3394.24
ABMABM Industri20180205A10.746.590.431.346.165.25
ABMDAbiomed Inc20180205A20.7011.133.334.977.806.16
ABRArbor Realty20180205A12.9412.093.212.588.899.50
ABTAbbott Labor20180205A2.603.842.062.091.781.76
ABTXAllegiance B20180205A68.2731.7222.5825.529.146.23
ABUSArbutus Biop20180205A112.89122.6433.2322.2689.42100.38
ACAssociated C20180205A60.8335.8027.3327.488.478.32
ACADAcadia Pharm20180205A18.928.892.864.856.034.05
ACBIAtlantic Cap20180205A40.7428.642.9310.3125.7118.32
ACCAmerican Cam20180205A9.233.620.601.253.022.37
ACCOAcco Brands20180205A48.1336.5819.0416.5417.5420.04
ACERAcer Therape20180205A381.2374.4283.0676.88-8.64-2.46
ACGLArch Capital20180205A15.957.423.594.653.832.78
ACHCAcadia Healt20180205A16.2915.904.464.5611.4311.35
ACHVAchieve Life20180205A277.22127.9252.4460.3675.4867.56
ACIAAcacia Commu20180205A32.7122.255.677.3216.5814.92
ACIUAC Immune SA20180205A72.3767.6339.5741.4528.0626.18
ACIWACI Worldwid20180205A12.0510.143.083.887.066.26
ACLSAxcelis Tech20180205A39.1026.416.018.0320.4018.38
ACMAecom20180205A10.406.182.072.824.113.37
ACMRACM Research20180205A180.33128.19119.48117.218.7110.98
ACNAccenture PL20180205A6.414.441.042.153.402.29
ACNBACNB Corp20180205A138.9266.1833.9546.0132.2320.17
ACORAcorda Thera20180205A34.4031.4014.9912.4216.4118.98
ACREAres Commerc20180205A17.8311.463.495.587.965.87
ACRSAclaris Ther20180205A29.6815.923.986.7711.939.15
ACRXAcelRx Pharm20180205A269.46178.35161.73173.1016.625.24
ACSIAmerican Cus20180205ETF20.2223.4623.6725.87-0.21-2.41
ACSTAcasti Pharm20180205A133.4284.8040.6057.6844.2027.12
ACTAdvisorShare20180205ETF54.0129.4823.2922.996.206.49
ACTGAcacia Resea20180205A162.45122.2469.3163.2152.9259.03
ACUAcme United20180205A442.12247.42226.90226.7120.5220.70
ACWFiShares Edge20180205ETF55.3420.6520.8220.53-0.170.11
ACWIiShares MSCI20180205ETF1.466.295.745.420.560.87
ACWViShares Edge20180205ETF7.484.802.883.721.921.09
ACWXiShares MSCI20180205ETF4.533.231.201.422.041.81
ACYAeroCentury20180205A242.91162.78160.55160.152.242.64
ADBEAdobe Inc.20180205A10.197.236.364.190.863.04
ADCAgree Realty20180205A21.1717.8311.0913.496.744.34
ADESAdvanced Emi20180205A63.5569.3829.7326.3439.6443.03
ADIAnalog Devic20180205A6.455.701.463.334.242.37
ADMArcher Danie20180205A3.984.041.470.692.573.35
ADMAADMA Biologi20180205A126.34287.87128.82179.22159.05108.65
ADMPAdamis Pharm20180205A140.3595.6156.6068.5139.0027.10
ADMSAdamas Pharm20180205A34.9223.9512.8413.2111.1110.75
ADNTAdient plc O20180205A10.575.942.062.733.883.21
ADPAutomatic Da20180205A7.3710.871.934.658.946.22
ADREInvesco BLDR20180205ETF52.0958.3743.4220.9214.9537.51
ADROAduro Biotec20180205A100.6070.2124.0431.8246.1738.39
ADSAlliance Dat20180205A18.268.992.824.416.174.58
ADSKAutodesk Inc20180205A10.546.080.962.045.124.04
ADSWAdvanced Dis20180205A12.835.043.123.631.921.41
ADTADT Inc.20180205A8.286.272.853.823.412.42
ADTNAdtran Inc20180205A34.9527.3911.8911.2215.5016.17
ADUSAddus HomeCa20180205A164.6991.5760.6669.3730.9022.20
ADVMAdverum Biot20180205A79.8859.4229.0032.6430.4126.77
ADXSAdvaxis, Inc20180205A45.6735.0812.2613.8422.8221.24
AEAdams Resour20180205A501.27291.71184.83250.02106.8841.69
AEEAmeren Corpo20180205A5.973.46-0.410.513.872.95
AEGNAegion Corp20180205A30.1020.189.9313.9210.256.26
AEHRAehr Test Sy20180205A89.6660.7930.9534.7029.8326.09
AEISAdvanced Ene20180205A27.5716.065.069.8511.006.21
AELAmerican Equ20180205A15.089.023.024.166.014.86
AEMAgnico Eagle20180205A4.313.390.230.533.162.86
AEMDAETHLON MEDI20180205A132.48115.5495.8797.8619.6717.69
AEOAmerican Eag20180205A5.966.130.101.396.034.74
AEPAmerican Ele20180205A2.782.440.270.442.172.00
AERAercap Holdi20180205A5.672.861.221.361.641.51
AERIAerie Pharma20180205A22.8815.624.464.2811.1611.34
AESAES Corporat20180205A9.317.921.081.746.846.18
AEYADDvantage T20180205A158.06125.20112.04113.5013.1611.69
AEZSAeterna Zent20180205A102.4489.0868.4172.5820.9916.82
AFCAllied Capit20180205A8.6025.9023.5523.632.342.26
AFGAmerican Fin20180205A13.997.412.874.364.543.05
AFHAtlas Financ20180205A70.0758.9239.3841.3019.5417.62
AFIArmstrong Fl20180205A38.3622.2411.2112.3611.039.88
AFKVanEck Vecto20180205ETF104.1796.3413.01106.9783.33-10.63
AFLAflac Inc.20180205A6.915.232.063.243.171.99
AFMDAffimed N.V.20180205A203.61153.6862.66105.3891.0248.30
AFTYPacer CSOP F20180205ETF20.9421.0115.2016.465.814.56
AGFIRST MAJEST20180205A17.5117.423.553.3113.8714.11
AGCOAGCO Corpora20180205A14.297.222.103.275.123.96
AGENAgenus Inc.20180205A28.9526.3110.199.5916.1216.72
AGFSAgroFresh So20180205A53.8732.2529.6628.952.593.30
AGGiShares Core20180205ETF0.950.980.350.660.630.32
AGGPIQ Enhanced20180205ETF13.3820.7720.4620.280.310.48
AGGYWisdomTree Y20180205ETF7.578.127.647.620.480.50
AGIAlamos Gold20180205A17.6214.55-1.143.0515.6611.43
AGIOAgios Pharma20180205A43.9423.185.627.1317.5716.05
AGLEAeglea BioTh20180205A208.12127.2193.54101.8833.6725.33
AGMFederal Agri20180205A75.6240.5119.0719.0521.4421.46
AGMAFederal Agri20180205A256.9975.0379.8578.62-4.82-3.59
AGNAllergan plc20180205A6.614.601.722.442.882.16
AGNCAGNC Investm20180205A5.525.941.802.034.143.92
AGNDWisdomTree T20180205ETF102.2073.0772.7972.830.280.24
AGOAssured Guar20180205A9.566.501.012.185.494.32
AGRAvangrid, In20180205A9.814.500.481.084.013.42
AGROADECOAGRO S.20180205A12.0710.301.682.568.627.74
AGRXAgile Therap20180205A64.3649.9939.7132.6210.2917.38
AGSPlayAGS, Inc20180205A75.6344.8628.9736.9015.887.96
AGTiShares MSCI20180205ETF33.6152.6848.7449.053.943.63
AGTCApplied Gene20180205A130.16125.6028.2342.3897.3783.22
AGXArgan, Inc20180205A26.1416.707.599.329.117.38
AGYSAgilysys, In20180205A133.0360.0234.0640.2425.9619.78
AGZiShares Agen20180205ETF6.3323.2423.1823.190.060.05
AGZDWisdomTree T20180205ETF32.5119.8319.5619.570.270.26
AHCA.H. Belo Co20180205A113.2181.0781.7982.04-0.72-0.97
AHHArmada Hoffl20180205A11.798.082.502.965.535.12
AHPIAllied Healt20180205A320.66258.27225.58226.2332.6932.03
AHTAshford Hosp20180205A17.5414.403.643.9410.7710.46
AIArlington As20180205A10.7010.933.614.087.326.86
AIAiShares Asia20180205ETF13.539.906.677.063.232.84
AIEQAI Powered E20180205ETF19.3231.2012.0113.6819.1917.52
AIGAmerican Int20180205A2.432.892.151.000.741.89
AIMCAltra Indust20180205A30.6818.831.187.4017.6511.43
AIMTAimmune Ther20180205A28.3915.985.396.0310.599.94
AINAlbany Inter20180205A30.0217.376.009.4511.377.92
AINCAshford Inc.20180205A93.70
AINVApollo Inves20180205A18.2416.084.064.4312.0211.65
AIRAAR Corp.20180205A20.6211.736.708.605.033.13
AIRGAirgain, Inc20180205A94.1881.6055.8065.4825.8016.13
AIRIAir Industri20180205A88.27144.9750.9852.0093.9992.97
AIRRFirst Trust20180205ETF26.5338.6419.6620.2718.9818.37
AIRTAir T Inc20180205A822.70466.02426.57455.0639.4510.97
AITApplied Indu20180205A17.899.363.454.055.925.32
AIVApartment In20180205A7.244.191.452.152.742.03
AIZAssurant, In20180205A13.519.500.043.679.465.83
AJGArthur J. Ga20180205A7.755.331.272.004.063.33
AJRDAerojet Rock20180205A15.608.735.376.143.372.59
AJXGreat Ajax C20180205A29.2733.9219.4719.8514.4514.08
AKAMAkamai Techn20180205A6.874.451.191.583.272.87
AKBAAkebia Thera20180205A36.5828.1313.7722.0214.366.11
AKCAAkcea Therap20180205A89.2151.7929.5237.5722.2714.22
AKERAkers Biosci20180205A74.50100.5966.9881.0633.6419.57
AKGAsanko Gold20180205A59.9862.0848.0747.0214.0115.06
AKRAcadia Realt20180205A9.115.411.612.193.813.23
AKRXAkorn, Inc.20180205A5.384.560.210.664.353.90
AKTSAKOUSTIS TEC20180205A66.6538.1325.6526.5712.4811.56
ALAir Lease Co20180205A11.157.283.694.333.622.98
ALBAlbemarle Co20180205A8.945.88-0.021.455.904.43
ALBOAlbireo Phar20180205A122.6277.4143.9256.3033.4821.11
ALCOAlico Inc20180205A275.91110.11100.55102.399.567.71
ALDXAldeyra Ther20180205A102.0164.8031.5338.3033.2726.50
ALEALLETE, Inc.20180205A17.8613.938.2611.035.672.90
ALEXAlexander &20180205A12.819.056.566.812.502.25
ALFAAlphaClone A20180205ETF38.8235.5131.6731.663.843.85
ALGAlamo Group,20180205A103.4645.0541.1640.843.894.21
ALGNAlign Techno20180205A17.4610.101.583.168.526.94
ALGTAllegiant Tr20180205A39.4018.789.9813.028.795.75
ALIMAlimera Scie20180205A104.23138.1572.9173.8465.2464.31
ALJJALJ Regional20180205A115.62111.08100.63102.1710.458.92
ALKAlaska Air G20180205A5.803.050.720.962.332.10
ALKSAlkermes Inc20180205A15.498.624.254.684.373.95
ALLThe Allstate20180205A4.192.510.470.532.041.98
ALLEAllegion Pub20180205A14.876.343.333.613.012.73
ALLTAllot Ltd. O20180205A77.2952.2646.6044.965.667.32
ALLYAlly Financi20180205A3.814.861.341.993.522.87
ALNAAllena Pharm20180205A259.08127.25115.20117.7612.049.48
ALNYAlnylam Phar20180205A21.6110.093.245.246.854.85
ALOAlio Gold In20180205A41.5828.735.912.1022.8226.64
ALOTAstroNova, I20180205A156.91132.1297.1499.9434.9832.19
ALPNAlpine Immun20180205A271.59199.83267.42266.57-67.59-66.74
ALRMAlarm.com Ho20180205A16.8013.015.295.047.727.97
ALRNAileron Ther20180205A168.5765.6160.9158.704.706.91
ALSKAlaska Commu20180205A68.9884.2527.3772.0256.8812.24
ALSNALLISON TRAN20180205A9.776.683.383.833.302.85
ALTAltimmune, I20180205A188.36144.89138.01140.556.884.34
ALTRAltair Engin20180205A74.2639.0811.4614.9327.6124.14
ALTSProShares Mo20180205ETF42.3315.9515.9515.950.000.00
ALTYGlobal X Sup20180205ETF63.2058.3158.0054.880.303.43
ALVAutoliv, Inc20180205A9.695.710.291.145.424.57
ALXAlexander's20180205A60.9323.4520.0821.313.781.74
ALXNAlexion Phar20180205A13.839.585.965.213.624.38
AMAntero Midst20180205A19.5410.925.686.455.244.47
AMAGAMAG Pharmac20180205A42.3233.6712.4815.2021.1918.47
AMATApplied Mate20180205A3.093.49-4.410.617.902.88
AMBAAmbarella, I20180205A21.0315.626.627.959.007.67
AMBCAmbac Financ20180205A24.5416.014.085.0311.9310.98
AMCAMC ENTERTAI20180205A38.0528.5511.3511.9617.2016.60
AMCAiShares Russ20180205ETF25.598.598.249.070.35-0.47
AMCXAMC Networks20180205A14.278.483.028.055.460.43
AMDAdvanced Mic20180205A8.557.991.402.876.585.12
AMEAmetek, Inc.20180205A8.726.391.502.564.893.83
AMEDAmedisys Inc20180205A23.5313.204.166.899.066.33
AMEHApollo Medic20180205A429.29247.52221.91185.4125.6162.11
AMGAffiliated M20180205A30.7120.8715.2417.255.633.62
AMGNAmgen Inc20180205A7.897.642.162.875.484.77
AMHAMERICAN HOM20180205A5.164.600.690.893.903.71
AMJJP Morgan Al20180205ETN3.933.190.510.492.672.70
AMKRAmkor Techno20180205A11.5715.242.953.5212.2911.73
AMLPAlerian MLP20180205ETF9.028.274.464.113.814.15
AMNAMN Healthca20180205A18.7110.321.503.318.827.01
AMNBAmerican Nat20180205A86.3880.4157.9866.2122.4414.20
AMOTAllied Motio20180205A136.76103.2120.7326.0682.4877.15
AMPAmeriprise F20180205A15.346.881.622.885.263.99
AMPEAmpio Pharma20180205A54.1549.0423.3525.3525.6923.70
AMPHAmphastar Ph20180205A30.1819.943.074.5216.8715.44
AMRBAmerican Riv20180205A58.2653.5456.1557.19-2.61-3.65
AMRCAmeresco, In20180205A78.4255.6144.2245.7411.399.86
AMRHAmeri Holdin20180205A159.43148.11171.59135.59-23.4812.52
AMRKA-Mark Preci20180205A125.6462.0747.9348.1914.1413.88
AMRSAmyris Inc.20180205A50.0643.5628.3229.9715.2413.59
AMSAmerican Sha20180205A265.94175.08131.46131.4643.6243.62
AMSCAmerican Sup20180205A64.8638.5726.5429.1012.029.46
AMSFAMERISAFE, I20180205A43.3221.128.7110.5712.4110.55
AMSWAAmerican Sof20180205A99.5351.2729.1129.9422.1621.33
AMTAmerican Tow20180205A5.633.051.101.151.961.91
AMTDTD Ameritrad20180205A7.464.731.602.433.132.30
AMTXAemetis, Inc20180205A1039.27948.75921.03921.0327.7227.72
AMUETRACS Aleri20180205ETN16.2135.646.9315.9428.7119.70
AMUBETRACS Aleri20180205ETN326.12
AMWDAmerican Woo20180205A42.6222.4311.0714.4811.367.96
AMZAInfraCap MLP20180205ETF12.3718.09-0.024.3118.1113.79
AMZNAmazon.Com I20180205A9.896.692.233.814.292.75
ANAutoNation,20180205A10.295.411.231.594.183.83
ANABAnaptysBio,20180205A67.8133.1711.9019.9421.2713.23
ANATAmerican Nat20180205A137.3162.8933.7551.9929.1410.90
ANDAAndina Acqui20180205A141.61154.52106.68106.7247.8447.80
ANDEAndersons In20180205A32.0517.748.3211.759.425.99
ANETArista Netwo20180205A27.4216.0710.9013.345.172.73
ANFAbercrombie20180205A8.486.570.761.745.814.84
ANGIANGI Homeser20180205A19.7511.203.143.998.067.21
ANGLVanEck Vecto20180205ETF8.155.495.145.300.350.20
ANGOAngioDynamic20180205A21.1911.292.714.218.587.08
ANHAnworth Mort20180205A21.3619.767.968.0911.8011.68
ANIKAnika Therap20180205A85.4051.3832.9839.0318.4012.35
ANIPANI Pharmace20180205A62.5632.9313.3816.9719.5615.97
ANTMANTHEM, INC.20180205A11.867.812.383.615.434.20
ANYSphere 3D Co20180205A74.5363.5952.7655.3310.838.25
AOAiShares Core20180205ETF9.027.915.897.692.010.22
AOBCAmerican Out20180205A11.4021.132.6914.3418.446.85
AOKiShares Core20180205ETF17.9112.7111.9012.030.810.67
AOMiShares Core20180205ETF11.909.858.508.881.350.97
AONAon plc Clas20180205A8.977.544.194.283.353.26
AORiShares Core20180205ETF7.917.696.807.060.880.62
AOSA.O. Smith C20180205A7.595.010.671.454.343.56
AOSLAlpha and Om20180205A40.2525.373.083.8122.2921.55
APAmpco-Pittsb20180205A76.3351.2531.5529.5219.7021.73
APAApache Corpo20180205A10.916.501.492.345.014.16
APAMARTISAN PART20180205A23.8413.876.597.757.286.11
APDAir Products20180205A10.817.983.814.414.173.57
APDNApplied DNA20180205A109.60128.91134.93124.11-6.024.80
APEIAmerican Pub20180205A52.4332.6716.7321.4315.9411.31
APENApollo Endos20180205A168.48129.3493.10106.8636.2322.47
APHAmphenol Cor20180205A7.454.640.742.123.892.52
APLEApple Hospit20180205A5.535.700.270.805.444.90
APLSApellis Phar20180205A141.4847.1320.7527.9726.3819.16
APOApollo Globa20180205A9.426.582.313.644.272.95
APOGApogee Enter20180205A21.3414.539.5610.744.973.78
APPFAppFolio, In20180205A40.7730.9513.5113.9917.4416.97
APPNAppian Corpo20180205A50.6437.4212.3813.4525.0323.96
APPSDigital Turb20180205A60.5361.2816.7040.5344.5820.75
APRNBlue Apron H20180205A33.0525.1212.5714.9912.5310.12
APTAlpha Pro Te20180205A133.6682.6771.9971.9910.6710.67
APTOAptose Biosc20180205A60.7459.2738.8840.0920.3919.19
APTSPreferred Ap20180205A21.6813.866.618.697.255.17
APTVAptiv PLC20180205A9.505.463.093.312.372.15
APVOAptevo Thera20180205A104.8360.7139.3440.4121.3720.30
APWCAsia Pacific20180205A189.42135.38135.38135.380.000.00
AQBAquaBounty T20180205A73.9252.6131.0536.2521.5716.36
AQMSAqua Metals,20180205A79.1793.3863.2564.6630.1428.73
AQNAlgonquin Po20180205A15.8815.0710.2610.584.814.49
AQUAEvoqua Water20180205A36.9513.408.879.374.534.03
ARANTERO RESOU20180205A6.286.84-0.270.597.126.26
ARAAmerican Ren20180205A74.1633.912.826.5131.0927.40
ARAYAccuray Inco20180205A94.8871.9929.6538.9142.3433.07
ARCARC Document20180205A55.4940.4831.9334.338.556.15
ARCBArcBest Corp20180205A32.1918.385.616.4812.7711.90
ARCCAres Capital20180205A6.445.922.342.283.583.65
ARCHArch Coal, I20180205A33.8415.739.1310.846.614.89
ARCOARCOS DORADO20180205A55.5245.1623.8526.6721.3018.48
ARCTArcturus The20180205A195.04183.0058.7178.81124.29104.19
ARDArdagh Group20180205A47.7916.169.8512.076.304.09
ARDXArdelyx, Inc20180205A99.6356.9432.9237.3224.0219.62
AREAlexandria R20180205A11.056.902.863.364.043.54
ARESAres Managem20180205A47.6137.3333.1120.554.2116.77
ARGTGlobal X MSC20180205ETF31.2822.3320.0717.292.265.04
ARIAPOLLO COMME20180205A5.635.120.560.564.564.46
ARKGARK Genomic20180205ETF36.3727.3024.3924.992.912.30
ARKKARK Innovati20180205ETF18.4525.0111.2121.6013.803.41
ARKQARK Autonomo20180205ETF24.4920.847.159.4713.6911.37
ARKRArk Restaura20180205A385.83243.63243.63243.630.000.00
ARKWARK Next Gen20180205ETF17.7326.825.0513.7521.7813.08
ARLAmerican Rea20180205A555.70586.28567.25574.9219.0211.36
ARLPAlliance Res20180205A30.0825.3113.8014.3111.5011.00
ARMKARAMARK20180205A7.055.881.421.534.464.35
ARNAArena Pharma20180205A30.7930.7410.5412.8720.2017.87
ARNCArconic Corp20180205A8.405.813.404.092.421.72
AROCArchrock Inc20180205A61.1745.6615.3915.9630.2729.69
AROWArrow Financ20180205A146.6079.6269.8373.949.795.68
ARRARMOUR Resid20180205A11.669.651.252.828.406.84
ARTNAArtesian Res20180205A171.4777.5865.1969.3812.398.20
ARTWArts-Way Man20180205A378.90300.96206.17252.2694.7948.70
ARWArrow Electr20180205A12.086.382.183.254.203.13
ARWRArrowhead Re20180205A29.5129.514.106.3825.4223.21
ASBAssociated B20180205A21.4015.813.513.7012.3012.11
ASCARDMORE SHIP20180205A79.7055.9528.0328.9327.8927.02
ASEAGlobal X FTS20180205ETF73.4450.3849.2148.781.161.60
ASETFlexShares R20180205ETF41.2386.5086.5086.500.000.00
ASFIAsta Funding20180205A69.6933.3333.3333.330.000.00
ASHAshland Glob20180205A13.238.693.574.835.123.86
ASHRXtrackers Ha20180205ETF3.083.000.781.432.231.58
ASHSXtrackers Ha20180205ETF23.1215.6011.9812.133.623.46
ASHXXtrackers MS20180205ETF100.96139.21139.21139.210.000.00
ASIXAdvanSix Inc20180205A26.5018.783.718.2315.0710.56
ASMAvino Silver20180205A89.5392.9254.7955.3038.1337.62
ASMBAssembly Bio20180205A106.9844.6723.8430.2820.8314.39
ASNAAscena Retai20180205A50.8445.305.8520.2039.4525.10
ASPNAspen Aeroge20180205A208.01123.97120.58117.483.396.50
ASPSAltisource P20180205A69.0637.6126.6229.0510.998.56
ASPUASPEN GROUP,20180205A203.47127.8575.2675.1852.5952.67
ASRVAmeriServ Fi20180205A189.68117.18117.74117.74-0.56-0.56
ASTCAstrotech Co20180205A133.05130.06103.03102.2127.0427.85
ASTEAstec Indust20180205A33.8316.6811.0313.065.652.99
ASURAsure Softwa20180205A44.1625.7214.1415.1711.5910.55
ASYSAmtech Syste20180205A51.2834.7023.1525.5611.549.14
ATAtlantic Pow20180205A247.11166.61156.35156.6110.2610.00
ATECAlphatec Hol20180205A167.11160.5131.6240.55128.89119.96
ATENA10 NETWORKS20180205A18.3016.284.605.0811.6811.20
ATGEAdtalem Glob20180205A16.0510.42-0.441.1610.879.27
ATHAthene Holdi20180205A7.364.311.281.933.032.38
ATHXAthersys, In20180205A62.5965.0139.4040.9625.6124.05
ATIAllegheny Te20180205A14.368.361.701.886.666.47
ATKRAtkore Inter20180205A15.477.943.054.374.893.57
ATLCAtlanticus H20180205A368.25305.09290.54300.9014.564.19
ATLOAMES Nationa20180205A169.3467.9751.8258.0116.149.96
ATMPiPath Select20180205ETF26.1217.2211.7911.645.445.58
ATNIATN Internat20180205A73.2846.3825.1629.4321.2116.94
ATNMActinium Pha20180205A70.1063.9351.2753.7812.6610.15
ATNXAthenex, Inc20180205A52.3928.0010.2613.8217.7914.22
ATOAtmos Energy20180205A8.973.97-0.660.944.633.03
ATOMAtomera Inco20180205A164.30138.81111.85102.8026.9636.01
ATOSAtossa Thera20180205A103.10124.0088.31101.3235.6922.68
ATRAptarGroup,20180205A14.517.92-0.552.448.475.49
ATRAAtara Biothe20180205A25.8019.3112.6514.496.664.82
ATRCAtriCure, In20180205A33.2518.5410.2911.888.256.66
ATRIAtrion Corp20180205A9.9413.7313.9011.260.000.38
ATROAstronics Co20180205A33.1428.5516.7319.8111.838.75
ATRSAntares Phar20180205A51.5145.9023.1423.5822.8221.88
ATSGAir Transpor20180205A21.6020.129.7214.8610.395.26
ATTOAtento S.A.20180205A64.6346.0529.2928.6516.7617.40
ATUSAltice USA,20180205A10.788.203.094.105.104.09
ATVIActivision B20180205A5.724.442.541.861.912.58
ATXIAvenue Thera20180205A287.43290.18227.08230.8563.1059.33
AUBNAuburn Natio20180205A189.40233.12233.12233.120.000.00
AUDCAudioCodes L20180205A25.0521.5411.9113.079.638.47
AUGAuryn Resour20180205A78.85103.55133.08124.39-29.53-20.84
AUMNGolden Miner20180205A105.42152.04121.32135.0630.7216.97
AUPHAurinia Phar20180205A21.8018.807.629.1611.189.65
AUTOAutoWeb, Inc20180205A76.1969.5016.6718.3052.8351.21
AUYYamana Gold,20180205A30.4626.464.575.6221.9020.83
AVAAvista Corpo20180205A8.083.111.641.881.471.23
AVAVAeroVironmen20180205A25.6717.526.668.9610.868.57
AVBAvalonBay Co20180205A10.135.991.622.134.373.86
AVDAmerican Van20180205A47.0225.5213.7415.6811.789.84
AVEOAVEO Pharmac20180205A34.1133.339.149.4124.1923.92
AVGOBroadcom Inc20180205A7.704.85-0.430.755.284.10
AVGRAvinger, Inc20180205A262.64172.12142.29140.8229.8331.30
AVIDAvid Technol20180205A42.8128.1714.5315.8413.6512.34
AVNWAviat Networ20180205A246.92151.1483.6071.7867.5479.36
AVTAvnet, Inc.20180205A6.633.211.011.122.202.08
AVXLAnavex Life20180205A82.8269.7632.4533.8537.3135.90
AVYAvery Dennis20180205A9.775.811.192.334.623.48
AVYAAvaya Holdin20180205A46.3017.4618.7114.90-1.242.57
AWIArmstrong Wo20180205A15.177.082.012.355.074.73
AWKAmerican Wat20180205A6.924.430.631.383.813.05
AWRAmerican Sta20180205A20.5810.625.306.655.313.97
AWREAware Inc20180205A174.66150.67134.30134.0516.3716.61
AWXAvalon Holdi20180205A88.24163.1972.4471.3090.7591.89
AXASAbraxas Petr20180205A41.8854.3018.1518.2436.1836.06
AXDXAccelerate D20180205A34.7829.726.0510.4423.6719.29
AXEAnixter Inte20180205A27.7815.017.398.097.636.93
AXGNAxogen, Inc.20180205A39.0027.686.6810.2921.0017.39
AXJLWisdomTree A20180205ETF32.2834.6136.7630.23-2.164.38
AXLAmerican Axl20180205A7.566.800.591.196.215.62
AXPAmerican Exp20180205A5.515.481.573.043.922.45
AXRAMREP Corpor20180205A92.47123.63123.63123.630.000.00
AXSAxis Capital20180205A6.422.700.861.321.841.39
AXSMAxsome Thera20180205A196.65138.5568.7977.1869.7661.36
AXTAAxalta Coati20180205A7.744.0828.526.03-24.43-1.93
AXTIAXT Inc20180205A67.7136.7911.9812.6124.8124.18
AXUAlexco Resou20180205A82.1866.4415.4612.6350.9853.81
AYAtlantica Yi20180205A16.487.204.271.322.935.87
AYIAcuity Brand20180205A22.8610.284.244.796.055.49
AYTUAytu BioScie20180205A529.08255.27115.38169.49139.8985.78
AYXAlteryx, Inc20180205A26.6113.497.678.955.834.55
AZOAutoZone, In20180205A25.5013.624.896.938.446.52
AZPNAspen Techno20180205A14.848.404.266.854.151.55
AZREAzure Power20180205A140.2199.4795.7496.373.733.09
AZRXAzurRx BioPh20180205A439.35603.34516.50510.6186.8492.73
AZZAZZ Inc.20180205A31.3214.016.357.247.676.78
BBarnes Group20180205A25.1015.234.697.4410.547.80
BABoeing Compa20180205A10.239.346.185.423.173.92
BABInvesco Taxa20180205ETF5.863.73-1.80-0.495.534.22
BACBank of Amer20180205A3.253.95-0.070.514.003.27
BAHBooz Allen H20180205A14.808.284.305.463.992.82
BALiPath Series20180205ETN20.2814.686.427.778.276.91
BAMBrookfield A20180205A2.722.840.961.071.881.77
BANCBanc of Cali20180205A29.1721.757.216.8614.5414.86
BANDBandwidth In20180205A225.5196.4254.4164.7642.0131.66
BANFBancfirst Co20180205A39.7025.1112.2116.8912.918.22
BANRBanner Corp.20180205A27.1715.964.526.3311.449.64
BANXStoneCastle20180205A87.2935.0141.5041.02-6.49-6.01
BAPCredicorp LT20180205A29.5716.987.7212.109.264.88
BASIBioanalytica20180205A145.81867.39264.92383.09602.47484.30
BATRALiberty Medi20180205A32.5431.2016.9217.7414.2813.46
BATRKLiberty Medi20180205A24.4019.336.585.1612.7414.17
BAXBaxter Inter20180205A4.822.870.630.722.242.15
BBBlackBerry L20180205A8.327.523.121.884.395.63
BBBYBed Bath & B20180205A5.446.651.531.395.125.25
BBCVirtus LifeS20180205ETF37.5555.7036.3054.1319.401.57
BBGIBeasley Broa20180205A164.2158.0436.2137.4921.8420.55
BBHVanEck Vecto20180205ETF10.4623.9329.1227.44-5.18-3.50
BBPVirtus LifeS20180205ETF36.3132.6020.4723.6712.138.94
BBSIBarrett Busi20180205A79.7245.1236.7338.538.396.58
BBUBrookfield B20180205A29.6426.9624.1725.152.801.82
BBWBuild-A-Bear20180205A61.2347.9331.3232.3716.6215.57
BBXBBX Capital20180205A21.3818.6311.059.327.589.31
BBYBest Buy Com20180205A5.953.601.902.211.691.38
BCBrunswick Co20180205A9.334.881.081.573.803.32
BCBPBCB Bancorp20180205A48.9023.2219.0419.874.183.35
BCCBoise Cascad20180205A18.3012.53-3.991.7716.5210.76
BCDAberdeen Sta20180205ETF9.949.90-2.71-3.3912.6213.29
BCEBCE, Inc.20180205A2.272.040.280.221.761.82
BCEIBONANZA CREE20180205A33.2612.867.007.715.865.15
BCIAberdeen Sta20180205ETF11.3017.3721.1818.09-3.81-0.72
BCLIBrainstorm C20180205A87.37648.6188.7987.87559.82560.74
BCMiPath Pure B20180205ETN14.3420.83-1.66-1.6922.4922.52
BCOThe Brink's20180205A17.707.621.431.836.205.80
BCOMB Communicat20180205A286.83272.32-185.67-185.67457.99457.99
BCORBlucora, Inc20180205A26.1028.814.766.7124.0522.10
BCOVBrightcove,20180205A80.98129.1641.0854.1188.0875.15
BCPCBalchem Corp20180205A64.3226.5512.8114.9913.7311.55
BCRXBioCryst Pha20180205A23.5932.28-1.24-5.5333.6938.04
BCTFBancorp 34,20180205A89.4357.3157.3157.310.000.00
BDCBelden Inc.20180205A25.799.975.146.064.833.91
BDCSUBS AG Excha20180205ETN65.4448.1849.3048.99-1.12-0.81
BDCZETRACS Wells20180205ETN412.31127.92127.92127.920.000.00
BDGEBridge Banco20180205A87.1260.7823.8129.6436.9731.14
BDLFlanigan's E20180205A1011.35341.97341.97341.970.000.00
BDNBrandywine R20180205A6.145.410.740.714.684.70
BDRBlonder Tong20180205A207.92166.1640.2247.01125.95119.15
BDSIBioDelivery20180205A230.01185.6381.3382.15104.30103.49
BDXBecton, Dick20180205A11.019.383.994.735.394.64
BEATBioTelemetry20180205A26.7420.521.343.9819.1816.54
BECNBeacon Roofi20180205A13.487.962.183.495.794.47
BELFABel Fuse Inc20180205A767.15589.54610.76589.54-21.220.00
BELFBBel Fuse Inc20180205A95.1285.7865.6868.3520.1017.43
BENFranklin Res20180205A3.403.150.060.563.092.59
BEPBrookfield R20180205A10.588.900.453.048.455.86
BERYBerry Global20180205A9.085.092.333.142.771.96
BFABrown-Forman20180205A83.9247.4438.7639.238.688.21
BFBBrown-Forman20180205A10.868.710.771.827.936.89
BFAMBRIGHT HORIZ20180205A16.436.763.814.332.962.43
BFINBankFinancia20180205A132.6063.5931.8138.5231.7925.07
BFITGlobal X Hea20180205ETF99.8151.8754.3651.30-2.490.57
BFORBarron's 40020180205ETF23.3122.8221.3924.271.43-1.45
BFSSaul Centers20180205A94.7247.3229.6932.0517.6315.27
BGBunge Limite20180205A7.986.714.935.341.781.37
BGCPBGC Partners20180205A8.157.491.052.126.445.37
BGFVBig 5 Sporti20180205A93.7262.5933.3533.2829.2429.31
BGGBriggs & Str20180205A16.527.292.953.804.343.49
BGIBirks Group20180205A145.40117.94119.79120.41-1.85-2.48
BGSB&G Foods, I20180205A21.3312.145.716.526.435.62
BGSFBG Staffing20180205A83.7562.2249.9247.3412.3014.88
BHBBar Harbor B20180205A123.5057.7045.1044.0312.6113.67
BHEBenchmark El20180205A21.8212.727.365.835.366.89
BHFBrighthouse20180205A14.389.044.685.124.373.92
BHLBBerkshire Hi20180205A24.9912.961.373.1311.609.83
BHVNBiohaven Pha20180205A42.9121.9313.9315.417.996.52
BIBProShares Ul20180205ETF26.6816.6710.0111.236.665.45
BIBLInspire 10020180205ETF23.2421.0814.0414.947.046.14
BICKFirst Trust20180205ETF138.7654.9553.5453.521.411.43
BIGBig Lots, In20180205A10.756.771.452.475.324.30
BIIBBiogen Inc.20180205A16.048.381.802.636.585.75
BILSPDR Bloombe20180205ETF1.090.670.550.550.120.12
BIOBio-Rad Labo20180205A48.5035.2127.2328.177.977.04
BIOBBio-Rad Labo20180205A126.65110.72110.72110.720.000.00
BIOCBiocept, Inc20180205A108.3886.9154.6058.8732.3128.04
BIOLBiolase, Inc20180205A235.72189.32132.48132.7456.8456.57
BIPBrookfield I20180205A12.2818.08-5.130.0123.2118.06
BISProShares Ul20180205ETF29.0319.168.2812.4810.886.68
BIVVanguard Int20180205ETF2.792.501.942.240.550.26
BIZDVanEck Vecto20180205ETF17.2320.2610.3610.769.909.50
BJKVanEck Vecto20180205ETF78.05171.25173.12173.29-1.88-2.04
BJRIBJ's Restaur20180205A20.7911.981.012.1210.979.86
BKBank of New20180205A2.733.18-0.250.363.442.82
BKCCBlackRock Ca20180205A18.4919.2713.2313.706.045.57
BKDBrookdale Se20180205A10.788.721.741.096.987.63
BKEThe Buckle,20180205A38.2821.696.187.6915.5113.99
BKEPBlueknight E20180205A115.1898.3175.0587.5123.2610.80
BKFiShares MSCI20180205ETF26.6321.0718.3617.192.723.88
BKHBlack Hills20180205A8.244.971.832.373.132.59
BKIBlack Knight20180205A19.297.371.992.495.384.88
BKLNInvesco Seni20180205ETF4.312.882.242.330.630.55
BKSCBank of Sout20180205A136.9788.8396.2888.83-7.450.00
BKUBankunited,20180205A10.696.380.691.855.694.53
BKYIBIO-key Inte20180205A674.60421.57320.50349.57101.0771.99
BLBlackLine, I20180205A23.3016.121.464.1814.6611.93
BLBDBlue Bird Co20180205A46.1217.035.625.6711.4111.35
BLCMBellicum Pha20180205A37.5047.0716.4217.2730.6529.80
BLCNReality Shar20180205ETF14.8912.504.817.387.705.12
BLDTopBuild Cor20180205A29.6914.695.948.188.756.51
BLDRBuilders Fir20180205A7.357.01-0.261.187.305.84
BLESInspire Glob20180205ETF82.4647.0841.8947.145.19-0.05
BLFSBioLife Solu20180205A48.8149.1735.9241.8213.247.34
BLHYVirtus Newfl20180205ETF57.6527.1431.4931.25-4.35-4.11
BLINBridgeline D20180205A152.92182.53128.07139.6354.4642.90
BLKBlackrock, I20180205A18.2712.532.654.319.848.21
BLKBBlackbaud, I20180205A24.9812.976.408.696.574.28
BLLBall Corpora20180205A3.772.770.350.462.422.31
BLMNBloomin' Bra20180205A12.566.820.431.776.395.05
BLOKAmplify Tran20180205ETF10.4511.5628.8718.09-17.31-6.52
BLPHBellerophon20180205A86.54119.06-18.00-14.36137.06133.42
BLUEbluebird bio20180205A25.9510.575.036.395.534.17
BLVVanguard Lon20180205ETF9.9215.726.6014.749.120.98
BLXBanco Latino20180205A25.9426.905.507.5821.3919.32
BMCHBMC Stock Ho20180205A25.8417.134.77-1.2312.3618.36
BMIBadger Meter20180205A29.3413.215.846.957.376.26
BMLPDorsey Wrigh20180205ETF206.92169.78152.17153.8517.6215.93
BMOBank of Mont20180205A2.852.881.301.271.581.61
BMRABIOMERICA IN20180205A241.16195.5290.89118.33104.6477.20
BMRCBank of Mari20180205A63.3446.8339.3737.067.479.77
BMRNBioMarin Pha20180205A9.307.541.162.156.385.38
BMTCBryn Mawr Ba20180205A36.6120.4013.5615.316.845.08
BMYBristol-Myer20180205A5.995.503.824.091.681.41
BNDVanguard Tot20180205ETF1.284.243.753.790.510.46
BNDCFlexShares C20180205ETF43.5526.7826.7826.780.000.00
BNDXVanguard Tot20180205ETF1.871.851.601.650.250.20
BNEDBarnes & Nob20180205A21.9722.8416.0114.286.838.57
BNFTBenefitfocus20180205A33.1817.386.637.2610.7510.13
BNSBank of Nova20180205A2.081.740.350.441.391.30
BNSOBonso Electr20180205A242.58112.46181.55108.23-69.094.22
BOCHBank of Comm20180205A80.5157.2346.9348.1110.319.12
BOHBank of Hawa20180205A19.3211.095.306.945.794.15
BOKFBOK Financia20180205A32.7816.467.478.538.997.93
BOMNBoston Omaha20180205A76.0842.2225.9229.4916.3012.73
BONDPIMCO Active20180205ETF5.053.302.132.241.171.06
BOOMDMC Global I20180205A63.8242.5532.2033.5210.349.03
BOOTBoot Barn Ho20180205A15.629.673.914.805.764.87
BOSCB.O.S. Bette20180205A210.6596.9990.20105.806.79-8.82
BOSSGlobal X Fou20180205ETF84.8564.0363.8664.030.170.00
BOTJBank of the20180205A238.896.936.936.930.000.00
BOTZGlobal X Fun20180205ETF5.094.83-5.452.4010.282.42
BOXBOX, INC.20180205A12.047.953.033.574.924.38
BOXLBoxlight Cor20180205A746.84844.22628.69628.69215.53215.53
BPFHBoston Priva20180205A38.5226.5211.8314.2514.7012.27
BPMCBlueprint Me20180205A62.6025.6211.5214.4014.0911.22
BPMPBP Midstream20180205A93.8535.5522.0926.3913.479.16
BPMXBioPharmX Co20180205A58.9686.5360.0168.1826.5618.35
BPOPPopular Inc20180205A11.507.061.953.135.113.93
BPRNThe Bank of20180205A180.28105.57106.84105.05-1.270.52
BPTBP Prudhoe B20180205A44.3639.2623.7024.7415.5614.52
BPTHBio-Path Hol20180205A117.80222.68163.25211.1259.4311.56
BPYBrookfield P20180205A13.0712.334.092.828.249.51
BRBroadridge F20180205A11.317.712.383.645.334.06
BRCBrady Corpor20180205A29.5617.978.4310.419.547.56
BREWCraft Brew A20180205A45.7931.079.2710.8921.8620.18
BRFVanEck Vecto20180205ETF54.9126.3924.1821.912.214.48
BRGBluerock Res20180205A29.6920.748.9510.2211.7910.52
BRIDBridgford Fo20180205A312.41187.6253.3588.39134.2699.23
BRKABerkshire Ha20180205A0.000.690.010.010.000.00
BRKBBERKSHIRE HA20180205A4.565.60-0.44-5.506.0411.10
BRKLBrookline Ba20180205A36.5327.247.547.8819.7019.37
BRKRBruker Corpo20180205A11.458.182.343.455.834.73
BRKSBrooks Autom20180205A9.6610.919.0810.781.830.13
BRNBarnwell Ind20180205A214.20110.25110.25110.250.000.00
BROBrown & Brow20180205A7.154.340.491.113.853.24
BRPABig Rock Par20180205A80.1962.4962.4962.490.000.00
BRQSBorqs Techno20180205A305.12221.39215.54215.545.865.86
BRTBRT Apartmen20180205A54.1098.93-11.090.88110.0298.05
BRXBRIXMOR PROP20180205A6.618.266.075.332.192.94
BRZUDirexion Dai20180205ETF30.4520.6017.1915.633.414.97
BSCKInvesco Bull20180205ETF4.822.401.911.920.490.48
BSCLInvesco Bull20180205ETF6.523.381.571.631.811.75
BSCMInvesco Bull20180205ETF11.847.217.217.210.000.00
BSCNInvesco Bull20180205ETF14.069.658.949.190.720.46
BSCOInvesco Bull20180205ETF30.4313.639.0813.114.560.52
BSCPInvesco Bull20180205ETF15.819.559.619.47-0.070.08
BSCQInvesco Bull20180205ETF27.5317.1617.0517.100.120.07
BSCRInvesco Bull20180205ETF22.9915.4815.4815.480.000.00
BSETBassett Furn20180205A72.3139.5418.0224.1521.5215.39
BSJKInvesco Bull20180205ETF19.7876.3675.9675.930.410.43
BSJLInvesco Bull20180205ETF25.5335.6735.3335.330.420.42
BSJMInvesco Bull20180205ETF27.5813.4213.1813.020.240.40
BSJNInvesco Bull20180205ETF13.097.907.707.810.200.09
BSJOInvesco Bull20180205ETF61.5620.1417.6917.022.463.13
BSJPInvesco Bull20180205ETF11.688.574.435.454.143.12
BSMBlack Stone20180205A29.8617.4013.4213.513.983.89
BSQRBSQUARE Corp20180205A118.45147.76114.74120.6433.0227.11
BSRRSierra Banco20180205A99.1975.8459.3358.7816.5117.05
BSTCBioSpecifics20180205A168.4688.8368.6273.7520.2115.08
BSVVanguard Sho20180205ETF1.301.080.940.920.150.16
BSXBoston Scien20180205A4.115.09-0.440.585.544.53
BTALAGFiQ U.S. M20180205ETF36.7733.7136.9532.11-3.241.60
BTEBaytex Energ20180205A35.6431.138.209.5322.9121.57
BTECPrincipal He20180205ETF45.8879.9479.0479.640.900.30
BTGB2Gold Corp.20180205A33.7031.5720.5720.9811.0110.59
BTNBallantyne S20180205A282.46115.91113.76113.762.152.15
BTUPeabody Ener20180205A12.196.691.332.125.364.57
BURLBURLINGTON S20180205A13.846.632.093.614.533.01
BUSEFirst Busey20180205A30.4827.169.9811.6717.1815.49
BUYUSCF SummerH20180205ETF118.4965.6865.6865.680.000.00
BUYNUSCF SummerH20180205ETF81.17539.72539.72539.720.000.00
BVALBrand Value20180205ETF42.1749.8549.9049.33-0.050.52
BVSNBroadvision20180205A300.97210.33156.21162.4054.1247.92
BWBabcock & Wi20180205A19.0116.05-4.38-2.6720.4118.70
BWABorgWarner I20180205A8.608.712.102.926.615.79
BWENBroadwind En20180205A210.24162.7099.46102.3663.2460.34
BWFGBankwell Fin20180205A326.91147.07109.15113.8237.9233.25
BWXSPDR Bloombe20180205ETF3.7811.067.327.373.743.69
BWXTBWX Technolo20180205A15.789.183.384.385.814.80
BWZSPDR Bloombe20180205ETF38.3946.6146.6046.540.020.07
BXThe Blacksto20180205A5.036.030.802.575.233.47
BXCBlueLinx Hol20180205A58.8844.0531.8735.5512.188.50
BXGBluegreen Va20180205A50.0425.1719.9316.255.248.92
BXMTBlackstone M20180205A4.7510.187.527.882.682.30
BXPBoston Prope20180205A11.367.172.653.974.523.20
BXSBancorpSouth20180205A22.2912.944.745.498.217.46
BYByline Banco20180205A103.1247.6042.3245.345.282.26
BYDBoyd Gaming20180205A8.846.07-0.400.996.475.09
BYFCBroadway Fin20180205A377.64363.23363.23363.230.000.00
BYLDiShares Yiel20180205ETF16.1512.0410.9011.011.141.03
BYSIBeyondSpring20180205A305.54176.11136.50157.1839.6218.93
BZHBeazer Homes20180205A16.119.691.743.437.946.27
BZQProShares Ul20180205ETF36.1838.0024.3832.4813.625.52
CCitigroup In20180205A1.722.370.390.651.991.73
CAAPCorporacion20180205A36.4517.2112.5513.184.664.02
CAASChina Automo20180205A106.56100.2347.0172.2653.2227.98
CACCamden Natio20180205A67.2336.7828.3832.308.404.48
CACCCredit Accep20180205A38.4121.2112.7015.088.506.13
CACGClearBridge20180205ETF27.7322.7421.5221.091.211.65
CACICACI INTERNA20180205A25.7715.226.789.448.445.78
CADECadence Banc20180205A22.239.281.353.837.935.46
CAECAE INC20180205A6.035.881.010.964.864.91
CAGConagra Bran20180205A3.263.18-0.39-0.093.573.27
CAHCardinal Hea20180205A7.074.540.270.864.263.68
CAICAI Internat20180205A35.3922.259.6711.8412.5810.37
CAKECheesecake F20180205A10.646.562.324.984.241.58
CALCaleres Inc20180205A23.2811.065.876.625.204.44
CALACalithera Bi20180205A76.7271.0919.1816.0751.9155.02
CALFPacer US Sma20180205ETF20.2020.8519.3616.681.504.17
CALMCal-Maine Fo20180205A26.0620.467.086.9813.3813.48
CALXCALIX, INC.20180205A82.6165.0343.6043.4121.4021.58
CAMPCalAmp Corp.20180205A18.3713.506.077.997.445.51
CAMTCamtek Ltd20180205A101.8449.6936.7138.4012.9811.29
CAPEiPath Shille20180205ETN14.638.525.236.973.291.55
CAPLCrossAmerica20180205A84.3763.0538.7759.5524.293.50
CAPRCapricor The20180205A107.1480.8948.6965.8232.2015.06
CARAvis Budget20180205A15.408.753.834.634.924.12
CARACara Therape20180205A29.3117.279.228.028.059.25
CARGCarGurus, In20180205A71.8838.6318.9723.5019.6615.13
CAROCarolina Fin20180205A33.3726.3723.5021.162.875.21
CARSCars.com Inc20180205A9.974.911.331.683.583.25
CARVCarver Banco20180205A412.88589.72505.16532.9084.5756.83
CARZFirst Trust20180205ETF52.0539.8230.4630.189.369.64
CASACasa Systems20180205A81.4053.9945.2332.638.7621.36
CASHMeta Financi20180205A56.5619.0514.3215.114.733.94
CASICASI Pharmac20180205A82.8981.4755.6765.1925.8016.27
CASSCass Informa20180205A129.1096.1787.7286.658.459.52
CASYCasey's Gene20180205A20.8211.335.896.975.444.36
CATCaterpillar20180205A7.417.072.97-0.374.107.44
CATBCatabasis Ph20180205A105.76102.9385.9485.9617.0016.98
CATCCAMBRIDGE BA20180205A223.13136.83136.29136.290.550.55
CATHGlobal X S&P20180205ETF26.9516.936.056.6510.8910.28
CATMCardtronics20180205A15.238.341.681.606.656.74
CATOCATO CORP20180205A28.0313.700.952.5712.7611.14
CATSCatasys Inc.20180205A185.3664.2632.8849.6231.3814.63
CATYCathay Gener20180205A16.988.971.012.207.956.77
CBChubb Limite20180205A8.509.422.873.606.555.82
CBANColony Bankc20180205A104.1186.5086.5086.500.000.00
CBAYCymabay Ther20180205A28.4122.5211.4913.0811.039.44
CBBCincinnati B20180205A49.4428.1913.1613.8515.0314.34
CBFVCB Financial20180205A277.13242.90203.74203.7439.1639.16
CBIOCatalyst Bio20180205A109.9863.5246.7051.7516.8211.76
CBLCBL& Associa20180205A18.8915.454.154.0111.3011.44
CBLICleveland Bi20180205A346.07424.81365.73390.3159.0834.50
CBMGCellular Bio20180205A121.4870.2545.8445.7624.4124.49
CBOECboe Global20180205A9.785.741.813.043.932.70
CBONVanEck Vecto20180205ETF38.4223.1823.1823.180.000.00
CBPOChina Biolog20180205A52.9631.4115.4522.1015.969.31
CBRLCracker Barr20180205A25.7711.866.217.465.664.40
CBSHCommerce Ban20180205A12.786.632.343.144.293.49
CBTCabot Corpor20180205A13.207.643.744.093.903.54
CBTXCBTX, Inc. C20180205A69.5331.0222.4223.828.607.20
CBUCommunity Ba20180205A24.3812.294.836.887.465.41
CBZCBIZ, Inc.20180205A42.7625.9911.9312.5714.0613.42
CCThe Chemours20180205A12.749.414.776.464.632.94
CCBGCapital City20180205A129.5596.9578.5580.2018.4116.75
CCCClarivate An20180205A23.4414.1513.9814.080.170.07
CCCLChina Cerami20180205A318.27222.37192.76207.4229.6114.96
CCDCalamos Dyna20180205A19.2018.548.9410.379.608.17
CCFChase Corpor20180205A205.13116.39104.35108.1012.048.29
CCICrown Castle20180205A6.483.442.052.141.401.30
CCJCameco Corpo20180205A11.239.541.36-0.368.119.87
CCKCrown Holdin20180205A6.163.780.871.462.912.32
CCLCarnival Cor20180205A4.663.080.290.732.792.35
CCLPCSI Compress20180205A71.0854.3343.2750.9911.053.34
CCMPCabot Microe20180205A38.3624.7512.9516.2111.798.54
CCNECNB Financia20180205A183.29110.6984.3484.0026.3526.69
CCOClear Channe20180205A117.2676.3248.4649.9727.8626.35
CCOICogent Commu20180205A28.3017.397.968.349.439.06
CCORCore Alterna20180205ETF24.9917.77-6.89-3.4124.6621.18
CCRCONSOL Coal20180205A89.3471.7054.4452.1817.2619.52
CCRCChina Custom20180205A75.7140.1726.3229.6713.8510.50
CCRNCross Countr20180205A35.5119.832.644.8617.1914.98
CCSCENTURY COMM20180205A32.4515.526.016.629.518.90
CCXIChemoCentryx20180205A50.9432.4011.7415.5720.6616.83
CDCVictoryShare20180205ETF12.6610.947.579.223.371.72
CDECoeur Mining20180205A12.6211.26-0.341.2911.609.97
CDEVCentennial R20180205A14.3029.22-0.1910.1129.4119.11
CDKCDK Global,20180205A8.5111.763.972.847.798.92
CDLVictoryShare20180205ETF11.8014.9012.6412.872.272.04
CDMOAvid Bioserv20180205A92.3761.5567.3035.46-5.7526.09
CDNACareDx, Inc.20180205A49.3734.1227.3128.766.815.37
CDNSCadence Desi20180205A4.8014.61-1.950.8816.5713.74
CDORCondor Hospi20180205A129.7875.5958.3458.3417.2517.25
CDRCedar Realty20180205A21.8711.114.294.796.816.31
CDTXCidara Thera20180205A120.7369.129.5921.2159.5347.91
CDWCDW Corporat20180205A12.239.510.292.639.226.88
CDXCChromaDex Co20180205A45.4536.16-1.5024.8337.6611.33
CDXSCodexis, Inc20180205A76.6757.2512.7410.0944.5147.16
CDZICADIZ, Inc.20180205A55.8437.4515.4117.5122.0419.94
CECelanese Cor20180205A12.616.561.401.935.164.63
CECECeco Environ20180205A50.5935.4230.4530.684.974.73
CEFSSaba Closed-20180205ETF32.3018.8720.3020.64-1.42-1.76
CEICamber Energ20180205A100.4299.3274.7880.9024.5418.41
CEIXCONSOL Energ20180205A61.6436.5719.2622.6517.3213.92
CELCellcom Isra20180205A70.1242.7823.3723.6619.4019.11
CELCCelcuity Inc20180205A282.64214.83168.74202.0446.0812.79
CELHCelsius Hold20180205A131.5889.7560.1164.2229.6525.54
CELPCypress Envi20180205A155.0089.4344.1444.8945.2944.54
CEMBiShares J.P.20180205ETF51.4836.7536.3936.510.360.24
CEMIChembio diag20180205A106.4870.7469.6369.631.111.11
CENTCentral Gard20180205A36.0117.907.214.4910.7013.41
CENTACentral Gard20180205A25.5313.4010.809.912.603.50
CENXCentury Alum20180205A17.4838.516.257.2432.3131.27
CEPUCentral Puer20180205A36.7226.1719.5221.376.714.87
CEQPCrestwood Eq20180205A32.3918.964.159.3314.819.63
CERCCerecor Inc.20180205A180.17152.6173.5084.5079.1068.10
CERNCerner Corp20180205A5.652.691.830.690.862.00
CERSCerus Corp20180205A24.1324.604.925.2419.7219.40
CETVCentral Euro20180205A105.67143.6883.47124.4160.3219.31
CETXCEMTREX INC.20180205A94.5668.8747.1946.8321.6822.05
CEVACEVA Inc.20180205A32.6527.593.769.1323.8318.47
CEWWisdomTree20180205ETF8.8916.4012.0612.064.344.34
CEYVictoryShare20180205ETF69.6049.4553.9250.57-4.48-1.12
CEZVictoryShare20180205ETF105.7652.2357.3257.35-5.08-5.11
CFCF Industrie20180205A9.665.720.831.774.893.95
CFAVictoryShare20180205ETF11.7710.337.777.862.562.48
CFBICommunity Fi20180205A52.85221.8538.2538.32183.61183.53
CFBKCentral Fede20180205A62.89161.6640.4340.43121.22121.22
CFFIC&F Financia20180205A339.98176.70156.48179.2120.23-2.51
CFFNCapitol Fede20180205A8.9017.981.644.6616.3713.40
CFGCitizens Fin20180205A3.132.98-0.34-0.573.333.55
CFMSConformis, I20180205A90.9072.8846.9031.5025.9841.38
CFOVictoryShare20180205ETF13.4815.9515.1515.110.800.85
CFRCullen/Frost20180205A20.0810.633.746.026.884.61
CFRXContraFect C20180205A100.7288.4643.0544.0545.4144.41
CFXColfax Corpo20180205A11.036.762.062.684.704.07
CGThe Carlyle20180205A29.8948.0816.9716.7231.1131.36
CGACHINA GREEN20180205A130.80256.1674.1084.02182.07172.15
CGBDTCG BDC, Inc20180205A91.4866.1556.1939.149.9627.01
CGENCompugen Ltd20180205A213.56145.8772.8781.2573.0064.62
CGIXCancer Genet20180205A286.32168.10120.35144.2247.7523.87
CGNXCognex Corp20180205A10.6712.61-5.457.5718.055.04
CGOCalamos Glob20180205A66.1161.1533.1737.2727.9823.88
CGWInvesco S&P20180205ETF14.038.478.717.73-0.240.74
CHADDirexion Dai20180205ETF24.2324.8123.3423.351.481.46
CHAUDirexion Dai20180205ETF14.3915.485.727.429.768.05
CHCIComstock Hol20180205A164.74196.3784.30128.44112.0767.93
CHCOCity Holding20180205A120.1156.7846.7148.4510.078.33
CHCTCommunity He20180205A20.2213.624.595.759.037.87
CHDChurch & Dwi20180205A9.937.91-0.373.748.284.17
CHDNChurchill Do20180205A17.369.823.095.656.704.14
CHEChemed Corpo20180205A81.9929.0719.4224.669.654.41
CHEFThe Chef's W20180205A49.0034.9219.5019.6715.4315.25
CHEKCheck-Cap Lt20180205A264.07161.30109.27125.5852.0335.72
CHEPAGFiQ U.S. M20180205ETF411.20179.15179.15179.150.000.00
CHFSCHF Solution20180205A100.56104.4652.5152.3851.9552.08
CHGGCHEGG, INC.20180205A10.047.402.963.414.443.99
CHGXChange Finan20180205ETF77.5974.0474.0474.040.000.00
CHHChoice Hotel20180205A16.779.003.393.975.605.02
CHICalamos Conv20180205A15.3312.096.556.585.545.51
CHIEGlobal X MSC20180205ETF184.13305.60305.60305.600.000.00
CHIIGlobal X MSC20180205ETF241.01118.77115.24128.153.53-9.38
CHIMGlobal X MSC20180205ETF178.3678.1672.7078.305.46-0.14
CHIQGlobal X MSC20180205ETF21.4827.9715.2619.4112.718.56
CHIXGlobal X MSC20180205ETF22.0423.3419.8018.523.554.82
CHKChesapeake E20180205A31.5826.4013.8215.3912.5610.99
CHKPCheck Point20180205A8.4512.702.292.5910.4010.10
CHMAChiasma, Inc20180205A512.03297.3921.28-59.77276.11357.16
CHMGChemung Fina20180205A319.02187.47234.68199.75-47.21-12.28
CHMICHERRY HILL20180205A15.1611.054.045.557.015.51
CHNRChina Natura20180205A383.17715.39271.50276.34443.89439.05
CHRSCoherus BioS20180205A60.0243.7915.0223.4928.7720.30
CHRWC.H. Robinso20180205A6.346.020.290.345.735.68
CHSChicos FAS,20180205A11.118.811.531.587.287.22
CHTRCharter Comm20180205A14.508.032.073.535.964.50
CHUYChuy's Holdi20180205A36.0832.362.081.8930.2830.47
CHWCalamos Glob20180205A22.0121.657.006.0414.6515.61
CHYCalamos Conv20180205A16.5419.129.0910.6810.028.43
CICIGNA Corpor20180205A10.396.121.161.754.954.36
CIACitizens, In20180205A55.2337.8319.3125.5618.5212.27
CIBRFirst Trust20180205ETF38.8727.7422.2023.905.553.84
CIDVictoryShare20180205ETF27.32228.223.96229.20224.26-0.98
CIDMCinedigm Cor20180205A154.28140.27109.22100.4631.0539.81
CIENCiena Corpor20180205A5.184.430.370.614.063.82
CIFSChina Intern20180205A128.1272.4659.8165.5312.656.93
CIGIColliers Int20180205A36.8726.0410.5411.9015.5014.14
CILVictoryShare20180205ETF41.1026.3424.3026.342.040.00
CIMChimera Inve20180205A7.237.141.812.205.324.94
CINFCincinnati F20180205A10.517.740.933.176.814.58
CINRCINER RESOUR20180205A282.02159.32158.97159.000.350.32
CIOCITY OFFICE20180205A16.0415.216.8510.408.364.80
CIRCIRCOR Inter20180205A69.3833.1220.6724.1712.458.95
CITCIT Group In20180205A7.135.281.552.593.732.69
CIVBCivista Banc20180205A306.9663.0355.7050.537.3312.50
CIXComp X Inter20180205A409.39144.17141.82144.172.350.00
CIZVictoryShare20180205ETF57.0770.2735.5469.4834.720.79
CIZNCitizens Hol20180205A144.57204.61214.38214.38-9.77-9.77
CJJDChina Jo-Jo20180205A413.52329.30307.74307.7321.5621.56
CKHSeacor Holdi20180205A50.3826.6111.6117.4015.009.20
CKPTCheckpoint T20180205A353.29317.74289.21289.2128.5228.52
CKXCKX Lands, I20180205A370.68182.35400.70400.70-218.35-218.35
CLColgate-Palm20180205A3.462.67-0.150.802.821.87
CLARClarus Corpo20180205A128.04133.5979.9686.6053.6346.99
CLBCore Laborat20180205A30.1415.107.479.287.635.82
CLBSCaladrius Bi20180205A191.74195.22104.39106.3890.8388.84
CLCTCollectors U20180205A116.0169.6141.5645.8028.0423.81
CLDRCloudera, In20180205A11.658.141.542.876.605.27
CLDTCHATHAM LODG20180205A11.949.073.653.545.425.54
CLDXCelldex Ther20180205A38.5231.888.8913.2022.9918.68
CLFCleveland-Cl20180205A15.0813.864.295.619.578.25
CLFDClearfield,20180205A94.7546.4330.9932.7515.4513.68
CLGXCorelogic, I20180205A8.293.991.541.962.452.03
CLHClean Harbor20180205A14.738.373.244.535.133.84
CLIMack-Cali Re20180205A12.9212.600.674.9711.967.66
CLIRClearSign Te20180205A242.83146.94110.19116.9836.7529.97
CLIXProShares Lo20180205ETF54.1536.37-17.69-17.4354.0653.80
CLMTCalumet Spec20180205A99.7186.6340.2645.4846.3641.14
CLNCColony Credi20180205A27.5418.6515.1115.333.543.36
CLNEClean Energy20180205A67.7486.9616.8258.0470.4129.08
CLPRClipper Real20180205A73.8838.7815.1319.1723.6419.61
CLRCONTINENTAL20180205A11.837.732.613.455.124.30
CLRBCellectar Bi20180205A108.35103.6981.0992.2422.6011.44
CLRGIQ Chaikin U20180205ETF175.6527.9027.7227.720.170.17
CLROClearOne, In20180205A233.42139.450.280.28139.18139.18
CLSCelestica, I20180205A10.006.103.064.063.022.00
CLSDClearside Bi20180205A72.5742.1716.0820.7726.0921.40
CLSNCelsion Corp20180205A86.5259.2825.3931.5233.8927.77
CLTLInvesco Trea20180205ETF7.5510.4310.4310.430.000.00
CLUBTown Sports20180205A114.06105.5865.2770.2640.3135.32
CLVSClovis Oncol20180205A29.1719.485.124.4714.3615.01
CLWClearwater P20180205A45.9717.9210.3411.497.586.43
CLWTEuro Tech Ho20180205A274.28184.62213.63181.70-29.012.92
CLXClorox Compa20180205A7.175.931.732.474.203.47
CMCanadian Imp20180205A2.4017.0215.0915.341.941.68
CMAComerica Inc20180205A8.575.102.553.452.551.65
CMBSiShares CMBS20180205ETF23.9237.2436.8032.780.444.46
CMCCommercial M20180205A10.386.631.620.725.005.91
CMCLCaledonia Mi20180205A110.6394.3780.6878.2213.6916.15
CMCOColumbus McK20180205A35.2523.0914.4516.398.646.70
CMCSAComcast Corp20180205A2.613.390.462.212.941.19
CMCTCIM Commerci20180205A124.11111.7675.2483.8436.5227.92
CMDCantel Medic20180205A44.7216.5212.3313.894.182.63
CMECME Group In20180205A7.026.102.383.053.723.05
CMFiShares Cali20180205ETF6.673.772.463.351.310.42
CMGChipotle Mex20180205A17.529.745.175.614.564.13
CMICummins Inc.20180205A12.056.602.172.844.433.76
CMOCapstead Mor20180205A11.7510.483.062.997.427.47
CMPCompass Mine20180205A17.069.860.701.459.168.41
CMPRCimpress PLC20180205A26.2911.944.796.697.155.25
CMRECostamare In20180205A16.5915.384.755.0010.6310.37
CMRXChimerix, In20180205A54.4241.726.379.7835.3531.94
CMSCMS Energy C20180205A2.752.450.070.302.382.15
CMTCore Molding20180205A157.78104.6880.4075.8724.2828.81
CMTLComtech Tele20180205A37.2945.0619.2320.0325.8325.02
CNXtrackers MS20180205ETF13.3487.2729.8452.6257.4334.66
CNACNA Financia20180205A16.506.750.793.505.973.25
CNATConatus Phar20180205A61.4849.2610.8613.8738.5035.39
CNBKACentury Banc20180205A73.7351.8645.7047.456.164.41
CNCCentene Corp20180205A10.787.193.815.123.372.06
CNCEConcert Phar20180205A28.7715.481.123.9814.3611.50
CNCRLoncar Cance20180205ETF40.7144.8251.7349.83-6.91-5.02
CNDTConduent Inc20180205A6.376.28-0.100.346.385.94
CNETChinaNet Onl20180205A77.0562.8840.5250.7422.3712.14
CNFRConifer Hold20180205A922.61280.25200.81234.6979.4445.55
CNHICNH INDUSTRI20180205A6.926.582.392.724.193.86
CNICanadian Nat20180205A2.812.050.220.091.841.96
CNKCinemark Hol20180205A8.815.602.652.862.952.75
CNMDCONMED Corpo20180205A30.5912.469.3510.033.112.43
CNNECannae Holdi20180205A31.3516.928.159.928.777.00
CNOCNO Financia20180205A5.604.690.710.933.973.76
CNOBCenter Banco20180205A34.9718.7711.0111.727.777.06
CNPCenterPoint20180205A3.833.660.770.542.893.12
CNQCanadian Nat20180205A3.292.940.490.772.452.15
CNSCohen & Stee20180205A18.879.624.165.905.463.72
CNSLConsolidated20180205A19.4914.328.969.395.374.94
CNTYCentury Casi20180205A53.1744.3119.0320.9225.2823.40
CNXCNX Resource20180205A7.908.340.961.827.386.51
CNXMCNX Midstrea20180205A37.2627.4722.1423.525.333.95
CNXNPC Connectio20180205A115.1050.1542.6849.827.470.33
CNXTVanEck Vecto20180205ETF30.4324.7424.4624.890.28-0.15
CNYAiShares MSCI20180205ETF27.0423.8122.2921.011.522.80
COGlobal Cord20180205A40.1926.7915.9615.5610.8311.22
CODACoda Octopus20180205A456.76302.66211.08215.5591.5987.11
CODICompass Dive20180205A38.7523.4613.9615.629.517.85
CODXCo-Diagnosti20180205A1137.89604.56595.19598.349.386.22
COFCapital One20180205A7.697.263.493.573.773.68
COGCabot Oil &20180205A4.325.451.781.243.684.22
COHNCohen & Comp20180205A235.65203.25197.70197.705.555.55
COHRCoherent Inc20180205A29.2416.236.179.8910.066.34
COHUCohu Inc20180205A33.8835.9223.5723.6512.3512.27
COLBColumbia Ban20180205A23.1815.741.945.7113.8010.03
COLDAmericold Re20180205A19.666.365.014.491.341.86
COLLCollegium Ph20180205A42.9134.6121.2123.6513.4010.96
COLMColumbia Spo20180205A21.8711.513.334.208.187.31
COMDirexion Aus20180205ETF34.8321.9122.0521.92-0.13-0.01
COMBGraniteShare20180205ETF14.259.036.896.902.142.13
COMMCommScope Ho20180205A5.027.70-0.270.027.997.70
COMTiShares Comm20180205ETF15.9410.919.309.351.611.56
CONECyrusOne Inc20180205A11.755.424.413.371.012.05
CONNConn's Inc.20180205A35.6927.9112.6511.3715.2616.53
COOThe Cooper C20180205A16.319.093.625.045.474.05
COPConocoPhilli20180205A2.762.690.240.412.452.28
COPXGlobal X Cop20180205ETF36.3828.7122.2822.146.446.57
CORCoresite Rea20180205A21.6212.943.956.668.996.28
CORECore Mark Ho20180205A23.6613.035.047.047.996.00
CORPPIMCO Invest20180205ETF13.8411.868.939.672.932.19
CORRCorEnergy In20180205A34.0122.2711.2413.2411.039.03
CORTCorcept Ther20180205A14.4413.953.167.0110.806.96
COSTCostco Whole20180205A7.846.560.211.706.344.85
COTYCOTY INC20180205A6.034.900.220.134.684.76
COUPCoupa Softwa20180205A27.6815.940.622.9415.3213.00
COWiPath Series20180205ETN15.1512.2812.0811.230.201.05
COWNCowen Inc. C20180205A50.9433.2110.3110.7622.9022.45
COWZPacer US Cas20180205ETF13.238.766.786.791.981.97
CPCanadian Pac20180205A7.527.453.383.554.073.90
CPACopa Holding20180205A24.5018.83-6.016.6524.8312.17
CPAHCounterpath20180205A186.44110.4136.2871.5974.1338.83
CPBCampbell Sou20180205A4.202.620.300.232.322.39
CPECallon Petro20180205A9.059.171.032.918.156.27
CPFCentral Paci20180205A19.5010.461.112.379.348.08
CPGCRESCENT POI20180205A13.5012.601.222.3911.3810.21
CPHCCanterbury P20180205A379.90428.54403.64403.7724.8924.77
CPHIChina Pharma20180205A159.31154.30106.67111.8347.6342.47
CPICPI Inflatio20180205ETF14.6067.3269.0167.23-1.690.09
CPIXCumberland P20180205A112.81110.0754.14108.9655.931.10
CPKChesapeake U20180205A42.2118.5010.9312.397.576.11
CPLPCapital Prod20180205A32.6637.3712.5413.5224.8223.85
CPRTCopart Inc20180205A9.147.780.572.697.215.09
CPRXCatalyst Pha20180205A50.3935.04-23.71-19.0258.7554.07
CPSCooper-Stand20180205A49.1029.4214.2918.3115.1311.11
CPSHCPS Technolo20180205A351.26301.62272.11226.9029.5174.71
CPSIComputer Pro20180205A45.5429.384.054.7125.3324.67
CPSSConsumer Por20180205A84.1444.1443.4844.140.660.01
CPSTCapstone Tur20180205A88.2788.2068.5477.3819.6610.82
CPTCamden Prope20180205A10.866.221.712.454.513.78
CPTACapitala Fin20180205A31.9138.5920.9220.6017.6717.99
CQPCheniere Ene20180205A27.0222.6710.4617.2312.215.44
CQQQInvesco Chin20180205ETF22.7529.416.6110.5522.8018.86
CRCrane Compan20180205A18.6211.193.645.817.555.38
CRAKVanEck Vecto20180205ETF139.1276.8873.2875.603.601.28
CRBNiShares MSCI20180205ETF21.1120.9917.1016.943.894.05
CRBPCorbus Pharm20180205A75.0097.9218.1622.4179.7675.51
CRCCalifornia R20180205A24.4712.296.396.035.906.29
CRDACrawford & C20180205A85.3792.0070.4373.2321.5718.77
CRDBCrawford & C20180205A99.4066.9252.4756.3914.4510.53
CREECree Inc20180205A10.987.381.392.205.995.18
CREGChina Recycl20180205A165.57145.18102.88105.4242.2939.75
CRHMCRH Medical20180205A179.15196.0969.3689.44126.72106.65
CRICarter's Inc20180205A16.019.981.672.678.327.31
CRISCuris Inc20180205A110.7094.8962.6161.7032.2833.19
CRKComstock Res20180205A50.0335.8020.5624.7515.2411.06
CRLCharles Rive20180205A17.148.465.245.503.222.96
CRMsalesforce.c20180205A6.104.67-1.531.196.193.47
CRMDCorMedix Inc20180205A96.7077.444.4053.3773.0424.08
CRMTAmerica's Ca20180205A53.2035.5119.4823.9816.0311.52
CRNTCeragon Netw20180205A60.2983.6465.7580.6617.892.98
CROPIQ Global Ag20180205ETF38.0941.6341.0040.900.640.73
CROXCrocs, Inc.20180205A11.3311.140.951.9310.199.22
CRSCarpenter Te20180205A24.0612.172.334.299.857.88
CRSPCRISPR Thera20180205A48.3642.2311.2915.7230.9426.51
CRTCross Timber20180205A112.2393.4760.8964.0432.5929.43
CRUSCirrus Logic20180205A10.656.773.644.713.132.05
CRVLCorvel Corp20180205A123.2483.0858.1558.8624.9324.22
CRVSCorvus Pharm20180205A148.5185.8662.6367.2223.2318.64
CRWSCrown Crafts20180205A97.51133.79109.27111.3924.5322.40
CRYCryoLife, In20180205A51.0831.570.063.2731.5228.31
CSAVictoryShare20180205ETF24.6334.4913.0517.0821.4417.41
CSBVictoryShare20180205ETF22.5211.578.759.012.822.56
CSBRChampions On20180205A290.57380.66459.09448.98-78.43-68.32
CSCOCisco System20180205A2.534.51-0.43-0.234.944.75
CSDInvesco S&P20180205ETF67.1143.2837.4838.425.804.85
CSFVictoryShare20180205ETF38.3426.1519.7322.246.423.91
CSFLCenterState20180205A11.585.678.9811.75-3.32-6.08
CSGPCoStar Group20180205A37.9916.748.3010.818.275.76
CSGSCSG Systems20180205A23.7613.303.395.329.927.98
CSIICardiovascul20180205A28.2014.598.187.286.407.31
CSIQCanadian Sol20180205A16.0711.054.164.376.896.68
CSLCarlisle Com20180205A19.509.765.396.304.363.46
CSLTCASTLIGHT HE20180205A138.3699.9466.8868.1333.0631.81
CSMProShares La20180205ETF12.7014.0514.4714.24-0.42-0.20
CSMLIQ Chaikin U20180205ETF19.0722.9428.6222.75-5.680.19
CSODCornerstone20180205A20.4415.815.874.559.9411.26
CSPICSP Inc.20180205A228.55241.18217.35218.9823.8222.20
CSQCalamos Stra20180205A11.7815.806.086.109.729.70
CSSEChicken Soup20180205A212.63212.97192.06192.0620.9020.91
CSTECaesarstone20180205A33.9125.9511.8712.3914.0813.56
CSTMConstellium20180205A41.0335.4711.7714.8823.7120.59
CSTRCapStar Fina20180205A79.5533.4710.2312.7823.2420.70
CSUCapital Seni20180205A27.6618.7210.6811.478.047.25
CSVCarriage Ser20180205A26.0516.4711.0210.035.456.44
CSWCCapital Sout20180205A121.4284.2750.6460.4433.6323.83
CSWICSW Industri20180205A150.0570.4258.3761.3812.059.04
CSXCSX Corporat20180205A5.424.750.692.294.062.47
CTASCintas Corp20180205A13.8012.025.767.786.264.24
CTBCooper Tire20180205A19.0011.020.930.8910.0810.13
CTBICommunity Tr20180205A76.9439.4834.7529.654.739.83
CTEKCynergisTek,20180205A174.00316.01-80.76-79.41396.77395.42
CTGComputer Tas20180205A102.69852.97134.68146.19718.29706.78
CTHRCharles & Co20180205A119.78101.3387.6690.5113.6610.81
CTIBYunhong CTI20180205A1104.25590.70503.57503.5787.1487.14
CTICCTI BioPharm20180205A51.3669.1012.0837.8157.0231.29
CTLCenturyLink,20180205A5.9411.067.858.723.212.34
CTLTCATALENT, IN20180205A23.4711.127.608.463.522.65
CTMXCytomX Thera20180205A38.6916.527.486.259.0410.27
CTOConsolidated20180205A158.0752.6339.9643.3312.679.30
CTRECARTRUST REI20180205A15.3711.764.654.727.117.04
CTRNCiti Trends,20180205A49.9442.0520.1624.4321.8917.62
CTSCTS Corporat20180205A39.6519.186.947.5912.2411.60
CTSHCognizant Te20180205A6.198.173.031.465.146.71
CTSOCytosorbents20180205A83.1466.2742.9249.4723.3516.81
CTTCATCHMARK TI20180205A17.3210.834.875.865.964.97
CTXRCitius Pharm20180205A376.55262.24247.86247.7514.3914.49
CTXSCitrix Syste20180205A7.877.981.472.116.525.88
CUBCubic Corpor20180205A24.5712.365.436.146.936.22
CUBAHerzfeld Car20180205A71.76170.51-24.47-23.02194.98193.54
CUBECubeSmart20180205A5.644.120.800.863.323.25
CUBICUSTOMERS BA20180205A24.3515.713.495.2312.2210.48
CUECue Biopharm20180205A129.8095.6794.1195.641.560.03
CUICUI Global,20180205A106.2578.0458.1468.6419.919.41
CULPCulp, Inc.20180205A146.7149.8041.8541.687.968.13
CUOContinental20180205A168.4891.4791.47104.900.00-13.43
CUREDirexion Dai20180205ETF13.3910.815.614.305.206.51
CUROCURO Group H20180205A71.1639.8921.8727.7818.0212.11
CUTInvesco MSCI20180205ETF32.7129.0926.3628.822.740.28
CUTRCutera, Inc.20180205A39.2329.4914.4221.8915.077.60
CUZCousins Prop20180205A11.738.111.161.436.936.64
CVACovanta Hold20180205A34.2226.3011.4511.0814.8515.22
CVBFCVB Financia20180205A13.5536.0731.5331.924.554.15
CVCOCavco Indust20180205A115.2154.6234.6740.5019.9514.13
CVCYCentral Vall20180205A99.2674.8367.9268.286.926.55
CVECenovus Ener20180205A11.5716.937.716.909.2310.06
CVEOCIVEO CORPOR20180205A31.0531.606.178.1425.4823.49
CVGICommercial V20180205A35.5840.066.917.9833.1532.07
CVGWCalavo Growe20180205A22.5911.285.976.935.304.35
CVICVR ENERGY,20180205A20.8013.292.334.0910.959.20
CVLTCommault Sys20180205A20.549.655.485.454.174.20
CVLYCodorus Vall20180205A365.58332.31230.09320.68102.2211.63
CVMCel-Sci Corp20180205A93.37125.81108.11110.9217.7014.88
CVNACarvana Co.20180205A40.3123.269.2712.8613.9810.40
CVRChicago Rive20180205A104.4746.2746.2746.270.000.00
CVSCVS HEALTH C20180205A3.433.230.961.592.271.64
CVTICovenant Tra20180205A43.7423.9514.2915.579.668.38
CVUCPI Aerostru20180205A141.3696.4064.4665.1131.9431.29
CVVCVD Equipmen20180205A147.1894.1886.1690.378.023.81
CVXChevron Corp20180205A5.254.39-1.20-0.425.594.82
CVYInvesco Zack20180205ETF45.1756.6431.2933.4225.3423.21
CWCurtiss-Wrig20180205A31.9619.6410.6412.959.006.69
CWBSPDR Bloombe20180205ETF2.542.341.181.241.161.10
CWBCCommunity We20180205A345.16288.75288.75288.750.000.00
CWBRCohBar, Inc.20180205A119.5890.6384.6685.305.975.33
CWCOConsolidated20180205A74.4882.8429.2529.8453.5953.00
CWEBDirexion Dai20180205ETF58.5739.1922.4830.7716.718.42
CWHCamping Worl20180205A23.3413.964.867.559.106.41
CWISPDR MSCI AC20180205ETF4.873.343.352.47-0.010.87
CWSAdvisorShare20180205ETF44.9024.7225.0426.32-0.32-1.60
CWSTCasella Wast20180205A24.3514.293.695.6910.598.60
CWTCalifornia W20180205A24.9614.272.663.3411.6110.93
CXDCChina XD Pla20180205A218.8480.3971.1171.119.299.29
CXOCONCHO RESOU20180205A16.496.992.193.284.803.71
CXPCOLUMBIA PRO20180205A6.154.04-0.260.264.293.78
CXSEWisdomTree T20180205ETF17.5517.9812.3418.895.64-0.91
CXWCoreCivic, I20180205A12.365.511.411.804.113.71
CYCypress Semi20180205A6.257.321.804.145.533.19
CYANCyanotech Co20180205A567.561193.07-104.61-104.611297.681297.68
CYBWisdomTree20180205ETF55.5815.2516.927.25-1.678.00
CYBECyberoptics20180205A68.6845.1521.2522.1023.9023.19
CYBRCyberArk Sof20180205A16.0113.271.318.4311.964.84
CYCCCyclacel Pha20180205A89.9686.9429.7630.4857.1856.45
CYDChina Yuchai20180205A42.9120.4814.7015.435.785.05
CYHCommunity He20180205A19.0018.301.582.3616.7215.94
CYRNCYREN Ltd.20180205A232.91420.88258.67355.08162.2165.80
CYRXCryoPort, In20180205A55.5442.5513.0516.7429.5125.81
CYTKCytokinetics20180205A69.5351.8016.9515.8034.8535.99
CZAInvesco Zack20180205ETF19.5812.8010.5911.502.221.30
CZNCCitizens & N20180205A116.80104.4598.1998.926.265.53
CZRCaesars Ente20180205A36.6727.276.447.8820.8319.39
CZWICitizens Com20180205A66.0144.8811.6211.7933.2633.10
CZZCosan Limite20180205A9.427.360.240.687.126.68
DDominion Ene20180205A2.742.190.370.421.821.77
DACDanaos Corpo20180205A463.27304.12285.09286.1419.0217.98
DAIOData I/O Cor20180205A78.3844.0134.8535.509.168.51
DAKTDaktronics I20180205A26.5123.1011.3311.7811.7711.33
DALDelta Air Li20180205A3.032.950.560.742.402.20
DALTAnfield Capi20180205ETF71.4743.4043.4043.400.000.00
DANDana Incorpo20180205A11.295.631.211.204.424.43
DARDARLING INGR20180205A7.835.711.280.674.405.04
DAREDare Bioscie20180205A258.02222.58132.04173.6090.5448.98
DAUDExchange-Tra20180205ETN33.8814.55-16.97-2.4231.5216.97
DAXGlobal X Fun20180205ETF31.3124.245.4410.6818.8013.55
DBDeutsche Ban20180205A5.955.610.952.104.663.51
DBAWXtrackers MS20180205ETF30.8218.6312.4214.816.213.81
DBDDiebold Nixd20180205A30.8524.655.114.5019.5420.15
DBEFXtrackers MS20180205ETF3.353.230.171.013.062.22
DBEMXtrackers MS20180205ETF40.1827.7326.7026.841.030.89
DBEUXtrackers MS20180205ETF3.944.141.721.802.422.33
DBEZXtrackers MS20180205ETF11.818.043.4117.204.63-9.16
DBGRXtrackers MS20180205ETF22.9011.199.0510.082.141.11
DBJPXtrackers MS20180205ETF7.076.173.914.202.261.98
DBVTDBV Technolo20180205A37.3143.8433.8535.629.998.22
DCARDropCar, Inc20180205A222.45184.225.5189.07178.7195.15
DCHFExchange-Tra20180205ETN26.399.9932.449.99-22.450.00
DCIDonaldson Co20180205A10.498.995.385.473.613.52
DCODucommun Inc20180205A64.1626.2119.2020.417.025.80
DCOMDime Communi20180205A38.0328.2212.3310.2015.8918.02
DCPDCP Midstrea20180205A28.5917.407.7110.969.696.44
DCPHDeciphera Ph20180205A105.0722.1419.9822.062.160.07
DDD3D Systems C20180205A12.3114.613.145.6011.489.03
DDGProshares Sh20180205ETF59.8522.8820.8416.522.046.36
DDLSWisdomTree D20180205ETF33.1425.8613.5321.1712.334.69
DDMProShares Ul20180205ETF5.475.843.533.892.311.94
DDSDillards Inc20180205A26.4315.134.117.2311.027.90
DDWMWisdomTree D20180205ETF20.2633.6716.3831.8517.291.83
DEDeere & Comp20180205A7.674.721.132.423.592.31
DEAEasterly Gov20180205A7.825.29-0.38-0.195.675.48
DECKDeckers Outd20180205A13.096.651.332.375.324.29
DEEFXtrackers FT20180205ETF30.1117.7512.8212.994.934.76
DEFInvesco Defe20180205ETF20.2418.9215.5917.093.331.83
DEFAiShares Adap20180205ETF71.37469.72440.41466.4629.313.26
DEIDouglas Emme20180205A8.134.011.101.122.912.89
DEMWisdomTree E20180205ETF15.178.207.155.591.062.61
DENNDENNY'S CORP20180205A15.2726.587.6010.2418.9816.34
DESWisdomTree U20180205ETF13.3113.907.9812.575.931.33
DESPDespegar.com20180205A76.2632.6931.7627.120.935.57
DEURExchange-Tra20180205ETN10.0110.8721.9511.74-11.08-0.87
DEUSXtrackers Ru20180205ETF15.7813.969.389.754.584.21
DEWWisdomTree G20180205ETF13.8812.174.179.578.002.60
DFEWisdomTree E20180205ETF8.786.242.854.613.391.65
DFENDirexion Dai20180205ETF34.9544.2040.1842.264.021.95
DFFNDIFFUSION PH20180205A180.25180.23128.99158.7851.2421.45
DFINDonnelley Fi20180205A20.9911.216.237.344.993.88
DFJWisdomTree J20180205ETF9.718.132.705.575.432.57
DFNDReality Shar20180205ETF25.1423.1519.2023.153.950.00
DFNLDavis Select20180205ETF33.2922.3517.9119.664.442.69
DFSDiscover Fin20180205A6.444.031.911.322.112.70
DFVLiPath US Tre20180205ETF42.67
DFVSiPath US Tre20180205ETF77.08103.60103.2095.480.408.12
DGDollar Gener20180205A7.754.290.531.373.762.92
DGAZVelocityShar20180205ETN4.8721.0719.7318.251.422.92
DGBPExchange-Tra20180205ETN15.779.66-19.34-4.8329.0114.50
DGICADonegal Grou20180205A97.62100.3761.3865.1239.0035.26
DGICBDonegal Grou20180205A2639.12737.72737.72737.720.000.00
DGIIDigi Interna20180205A56.7352.4222.2625.0030.1627.42
DGLDVelocityShar20180205ETF4.303.871.390.532.493.34
DGLYDigital Ally20180205A260.01249.34221.20231.8228.1417.52
DGPDB Gold Doub20180205ETN44.0142.3428.8831.7213.4610.62
DGREWisdomTree T20180205ETF51.7251.0637.6442.4113.428.65
DGROiShares Core20180205ETF5.416.975.655.841.311.13
DGRSWisdomTree T20180205ETF23.0921.4020.5720.830.830.57
DGRWWisdomTree T20180205ETF6.728.804.527.244.281.56
DGSWisdomTree E20180205ETF16.049.946.097.583.852.36
DGTSPDR Global20180205ETF75.8456.1150.8950.975.225.14
DGXQuest Diagno20180205A6.944.340.231.034.123.31
DGZDB Gold Shor20180205ETN78.4651.4846.3149.715.171.77
DHID.R. Horton20180205A4.083.190.601.142.592.05
DHRDanaher Corp20180205A4.863.241.441.591.801.65
DHSWisdomTree U20180205ETF9.599.396.367.523.021.87
DHTDHT HOLDINGS20180205A29.0724.8015.8417.158.807.52
DHXDHI Group, I20180205A273.97190.01190.01190.010.000.00
DIASPDR Dow Jon20180205ETF1.5316.8816.2615.990.630.92
DIALColumbia Div20180205ETF19.9920.9726.7026.70-5.73-5.73
DIGProShares Ul20180205ETF15.1313.106.528.096.585.01
DIMWisdomTree I20180205ETF17.339.929.7210.220.20-0.29
DINDine Brands20180205A31.0916.038.579.747.466.29
DIODDiodes Inc20180205A18.0912.001.944.5110.067.49
DISThe Walt Dis20180205A3.345.513.224.052.291.46
DISCADiscovery, I20180205A4.726.960.901.356.065.61
DISCBDiscovery, I20180205A73.29
DISCKDiscovery, I20180205A5.239.002.994.066.034.97
DISHDISH Network20180205A8.505.271.531.363.743.91
DITAMCON Distri20180205A498.02
DIVGlobal X Sup20180205ETF13.1022.8920.3220.442.572.44
DIVAAGFiQ Hedged20180205ETF45.2433.1533.1533.150.000.00
DIVBiShares U.S.20180205ETF41.4044.8820.0043.9024.880.98
DIVCC-Tracks Exc20180205ETN85.78
DIVOAmplify CWP20180205ETF57.0229.1328.5728.310.560.82
DIVYReality Shar20180205ETF17.0610.6810.7510.75-0.07-0.07
DJCIETRACS Linke20180205ETN34.0721.3320.1321.291.210.04
DJDInvesco Dow20180205ETF41.1528.3615.1220.2013.248.16
DJPiPath Bloomb20180205ETN4.273.601.862.501.741.10
DJPYExchange-Tra20180205ETN20.788.388.388.380.000.00
DKDelek US Hol20180205A11.497.611.112.666.504.95
DKLDELEK LOGIST20180205A82.8541.415.345.1736.0836.24
DKSDick's Sport20180205A6.154.731.121.303.623.44
DLADelta Appare20180205A115.8975.3066.1368.269.177.05
DLBDolby Labora20180205A15.447.254.544.082.713.17
DLHCDLH Holdings20180205A627.62498.91423.98491.9174.937.00
DLNWisdomTree U20180205ETF5.406.56-1.852.608.413.96
DLNGDYNAGAS LNG20180205A37.0127.4813.1414.8014.3412.68
DLPHDelphi Techn20180205A13.597.522.633.364.894.16
DLRDigital Real20180205A8.664.860.141.334.723.53
DLSWisdomTree I20180205ETF10.5811.234.969.036.272.20
DLTHDuluth Holdi20180205A27.9019.358.2910.7111.068.64
DLTRDollar Tree20180205A9.536.341.381.684.964.66
DLXDeluxe Corpo20180205A15.809.744.345.505.404.24
DMLPDorchester M20180205A53.7742.7524.8426.8117.9215.95
DMPIDelMar Pharm20180205A143.53132.3183.9399.4448.3832.87
DMRCDigimarc Cor20180205A63.0721.5513.3214.808.236.75
DMRIDeltaShares20180205ETF120.93
DMRLDeltaShares20180205ETF62.1633.00139.58139.57-106.58-106.57
DMRMDeltaShares20180205ETF26.22
DMRSDeltaShares20180205ETF118.2641.3543.1843.18-1.83-1.83
DNKNDunkin' Bran20180205A7.824.971.161.713.823.26
DNLWisdomTree G20180205ETF20.2622.8417.607.725.2415.12
DNLIDenali Thera20180205A75.7639.7828.6129.9311.179.85
DNNDenison Mine20180205A61.46102.5652.1454.4050.4248.16
DNOWNOW INC.20180205A10.209.641.432.518.217.13
DNRDenbury Reso20180205A46.3141.8516.9819.9424.8821.91
DODiamond Offs20180205A8.326.292.692.273.604.02
DOCPHYSICIANS R20180205A6.515.611.071.504.544.11
DOGProShares Sh20180205ETF6.876.672.383.204.293.47
DOGZDogness (Int20180205A274.68118.25103.71105.2914.5312.96
DOLWisdomTree I20180205ETF12.1910.268.7910.601.46-0.34
DONWisdomTree U20180205ETF7.227.267.056.700.210.56
DOOWisdomTree i20180205ETF12.6312.4311.4011.681.030.75
DOORMASONITE INT20180205A20.8510.125.956.974.163.15
DORMDorman Produ20180205A24.2915.669.3111.256.344.41
DOVDover Corpor20180205A9.566.622.563.054.073.57
DOXAmdocs Limit20180205A7.276.381.181.655.204.73
DPSTDirexion Dai20180205ETF35.4325.335.2120.3820.134.95
DPWDPW Holdings20180205A88.3784.5748.3342.3036.2342.27
DPZDomino's Piz20180205A16.089.512.745.326.774.18
DRADDigirad Corp20180205A259.87171.26157.64158.5613.6212.70
DREDuke Realty20180205A3.943.670.160.663.513.02
DRHDiamondRock20180205A8.996.980.801.046.185.93
DRIDarden Resta20180205A9.566.101.952.804.153.30
DRIODarioHealth20180205A195.48434.8148.8859.50385.93375.32
DRIPDirexion Dai20180205ETF19.3713.8210.087.873.745.96
DRNDirexion Dai20180205ETF23.9516.0011.3210.154.705.85
DRNADicerna Phar20180205A58.0031.409.7014.0121.7017.39
DRQDril-Quip, I20180205A28.1215.407.197.408.217.99
DRRMarket Vecto20180205ETN176.22603.17603.17603.170.000.00
DRRXDurect Corp20180205A97.4281.8531.2535.2350.6046.62
DRVDirexion Dai20180205ETF26.2725.7916.8217.758.978.04
DRWWisdomTree G20180205ETF16.0515.6313.4714.132.171.50
DSDrive Shack20180205A36.8030.4216.9017.3513.5313.08
DSEDuff & Phelp20180205A38.7030.6928.8529.741.840.95
DSGXDescartes Sy20180205A30.1915.323.753.3711.5611.95
DSIiShares MSCI20180205ETF6.357.113.404.583.702.53
DSKEDaseke, Inc.20180205A37.08102.2575.6079.4226.6522.83
DSLVVelocityShar20180205ETF14.6915.4112.1913.113.222.31
DSPGDSP Group In20180205A65.6743.9438.4645.735.48-1.78
DSSDocument Sec20180205A128.96145.17119.13126.2926.0418.88
DSWLDeswell Indu20180205A91.75223.970.4137.87223.56186.10
DSXDiana Shippi20180205A32.1547.901.024.6146.8843.94
DTDWisdomTree U20180205ETF11.489.647.928.621.711.01
DTEDTE Energy C20180205A6.144.622.081.872.542.75
DTEADAVIDsTEA In20180205A323.47299.64296.72297.372.922.27
DTECALPS Disrupt20180205ETF29.2945.1231.9844.4513.140.67
DTHWisdomTree I20180205ETF14.388.646.056.922.591.72
DTNWisdomTree U20180205ETF21.4221.2418.7620.212.481.03
DTODB Crude Oil20180205ETN115.7458.2165.6278.31-7.40-20.09
DTULiPath US Tre20180205ETF46.18
DTUSiPath US Tre20180205ETF36.2018.9417.4318.281.510.66
DTYLiPath US Tre20180205ETF15.42
DUGProShares Ul20180205ETF14.0613.064.517.748.555.32
DUKDuke Energy20180205A2.432.060.520.541.541.52
DUSADavis Select20180205ETF36.1131.3733.9830.63-2.610.74
DUSLDirexion Dai20180205ETF42.3560.8827.9849.9632.8910.91
DUSTDirexion Dai20180205ETF13.449.613.174.986.454.63
DVADaVita Inc.20180205A7.974.71-0.050.804.763.91
DVAXDynavax Tech20180205A31.6422.861.947.7920.9215.07
DVDDover Motors20180205A271.76183.30183.30183.300.000.00
DVNDevon Energy20180205A3.942.971.410.891.562.08
DVPDeep Value E20180205ETF28.4341.0617.7839.7623.281.30
DVYiShares Sele20180205ETF2.143.812.192.181.631.63
DVYAiShares Asia20180205ETF34.7320.385.2612.3315.128.05
DVYEiShares Emer20180205ETF11.4312.265.988.266.284.00
DWASInvesco DWA20180205ETF50.5841.4935.3737.076.134.42
DWATArrow Invest20180205ETF58.2734.5134.9934.48-0.490.02
DWCRArrow DWA Co20180205ETF38.92109.42110.65109.42-1.230.00
DWFISPDR Dorsey20180205ETF21.2920.1118.9218.921.181.18
DWLDDavis Select20180205ETF32.6629.7125.1626.904.552.81
DWMWisdomTree I20180205ETF11.825.643.894.981.760.66
DWPPFirst Trust20180205ETF37.1112.4112.5612.65-0.15-0.24
DWSNDawson Geoph20180205A161.71270.96270.67276.700.28-5.74
DWXSPDR S&P Int20180205ETF8.005.773.854.041.921.74
DXDynex Capita20180205A16.5514.9110.469.484.435.42
DXCDXC Technolo20180205A11.446.821.612.295.224.53
DXCMDexCom, Inc.20180205A13.928.732.882.485.856.25
DXDProShares Ul20180205ETF12.0511.024.225.226.805.80
DXGEWisdomTree G20180205ETF17.878.967.406.991.561.97
DXJWisdomTree J20180205ETF1.792.160.140.552.021.62
DXJSWisdomTree J20180205ETF25.4618.1311.5715.706.562.43
DXLGDestination20180205A229.8296.8019.2136.7877.5960.02
DXPEDXP Enterpri20180205A63.4944.1025.6829.1218.4214.98
DXYNDixie Group20180205A218.45364.27103.71103.71260.57260.57
DYDycom Indust20180205A22.2312.336.308.246.044.09
DYLSWisdomTree D20180205ETF21.0119.3317.7118.191.621.14
DYNTDynatronics20180205A192.45121.12121.12121.120.000.00
DZKDirexion Dai20180205ETF37.5728.2515.5223.3112.734.94
DZSIDASAN Zhone20180205A117.3865.3136.3042.5529.0122.76
DZZDB Gold Doub20180205ETN21.0216.621.791.7914.8414.83
EAElectronic A20180205A6.654.53-2.200.896.723.64
EARNELLINGTON RE20180205A23.8713.400.574.3312.839.07
EARSAuris Medica20180205A181.04200.28118.73125.1781.5475.11
EASTEASTSIDE DIS20180205A351.38247.2081.96118.31165.24128.89
EATBrinker Inte20180205A9.295.151.081.474.083.69
EBAYeBay Inc20180205A2.643.601.941.581.662.02
EBFEnnis, Inc.20180205A40.1622.534.336.0618.2016.47
EBIXEbix Inc20180205A22.4618.6712.2513.056.425.62
EBMTEagle Bancor20180205A274.80211.05206.87206.874.184.18
EBNDSPDR Bloombe20180205ETF12.047.965.536.592.431.37
EBSEmergent Bio20180205A26.7315.343.476.4911.878.85
EBSBMeridian Ban20180205A32.6318.929.278.899.6510.02
EBTCEnterprise B20180205A254.71174.66168.76171.375.903.29
ECHiShares MSCI20180205ETF7.226.180.972.875.213.32
ECHOEcho Global20180205A33.2920.6210.0010.2510.6210.36
ECLEcolab, Inc.20180205A7.054.850.651.434.203.42
ECNSiShares MSCI20180205ETF170.9594.0555.4360.1838.6333.88
ECOLUS Ecology,20180205A54.0425.749.2511.8716.4913.87
ECOMCHANNELADVIS20180205A76.9362.6627.7532.8234.9129.83
ECONColumbia Eme20180205ETF18.279.626.818.202.801.42
ECPGEncore Capit20180205A22.0312.935.525.907.417.03
ECTECA Marcellu20180205A229.91183.92106.26106.2677.6577.65
EDConsolidated20180205A3.282.540.801.061.741.49
EDCDirexion Dai20180205ETF15.9310.306.197.164.113.14
EDENiShares MSCI20180205ETF31.5317.7412.5414.015.213.73
EDITEditas Medic20180205A32.4420.583.129.4117.4611.17
EDIVSPDR S&P Eme20180205ETF25.9315.6712.3813.403.292.26
EDOGALPS Emergin20180205ETF36.5021.4618.0418.323.423.14
EDOWFirst Trust20180205ETF34.6120.6216.7719.643.850.98
EDUCEducational20180205A212.04218.78107.84113.42110.93105.36
EDVVanguard Wor20180205ETF19.1114.45-4.064.3418.5110.11
EDZDirexion Dai20180205ETF13.7212.442.395.7610.056.68
EEEl Paso Elec20180205A20.978.391.691.656.696.74
EEFTEuronet Worl20180205A14.779.126.017.083.102.04
EEHELEMENTS Lin20180205ETN964.08998.94998.94998.940.000.00
EELVInvesco S&P20180205ETF33.6922.6115.2815.957.336.66
EEMiShares MSCI20180205ETF2.086.553.944.472.642.13
EEMAiShares MSCI20180205ETF23.5916.328.869.167.467.15
EEMDAAM S&P Emer20180205ETF67.6816.2116.8416.84-0.64-0.64
EEMOInvesco S&P20180205ETF64.0753.7245.0332.178.6921.56
EEMSiShares MSCI20180205ETF33.5124.7222.3123.222.411.51
EEMViShares Edge20180205ETF10.687.345.015.562.331.78
EEMXSPDR MSCI Em20180205ETF234.4343.9926.0129.2418.2615.03
EESWisdomTree U20180205ETF24.3820.1313.4412.206.697.94
EETProShares Ul20180205ETF57.7736.2232.1531.064.075.17
EEVProShares Tr20180205ETF26.9320.6920.5815.850.114.84
EEXEmerald Hold20180205A97.4351.8539.4040.3512.4511.50
EFAiShares MSCI20180205ETF1.431.640.350.501.301.11
EFADProShares MS20180205ETF29.5628.9123.6924.225.224.69
EFASGlobal X MSC20180205ETF68.2974.4870.6773.663.810.82
EFAViShares Edge20180205ETF4.433.352.362.450.990.90
EFAXSPDR MSCI EA20180205ETF51.1727.9126.6427.651.270.26
EFCEllington Fi20180205A18.0713.019.639.443.383.58
EFGiShares MSCI20180205ETF14.2921.4120.7520.840.660.57
EFNLiShares MSCI20180205ETF42.3723.9517.7120.896.253.06
EFOProShares Ul20180205ETF26.8614.444.168.7610.285.68
EFOIEnergy Focus20180205A457.23320.60207.69196.54112.90124.05
EFUProShares Tr20180205ETF47.9142.4638.2338.654.233.81
EFViShares MSCI20180205ETF5.624.352.532.541.831.82
EFXEquifax, Inc20180205A10.446.122.882.543.243.58
EFZProShares Tr20180205ETF23.3317.9615.1214.362.843.59
EGANeGain Corpor20180205A128.49144.2829.0737.30115.22106.98
EGBNEagle Bancor20180205A34.8016.016.347.149.678.87
EGHT8x8, Inc. Co20180205A30.0120.722.132.6118.5918.11
EGLEEagle Bulk S20180205A30.1550.2850.1039.130.1711.14
EGOEldorado Gol20180205A81.4467.9720.9522.9947.0244.85
EGOVNIC Inc20180205A39.7428.4113.4812.2714.9316.14
EGPEastGroup Pr20180205A21.158.974.966.144.012.83
EGPTVanEck Vecto20180205ETF60.16316.51310.29312.916.233.61
EGRXEagle Pharma20180205A56.9032.7812.5815.9720.2116.81
EGYVaalco Energ20180205A74.78285.34201.93267.1583.4018.19
EHCEncompass He20180205A10.346.243.074.173.172.07
EHTHeHealth, Inc20180205A65.7722.5610.5811.9511.9810.62
EIDOiShares MSCI20180205ETF4.083.82-0.20-0.104.033.91
EIGEmployers Ho20180205A29.3516.668.679.948.006.72
EIGIEndurance In20180205A66.5058.7423.5123.7735.2334.97
EIGREiger BioPha20180205A129.5090.4771.3673.6419.1216.83
EIRLiShares MSCI20180205ETF68.82220.74234.88234.84-14.14-14.10
EISiShares MSCI20180205ETF42.6845.6944.9145.070.790.63
EIXEdison Inter20180205A4.302.931.661.111.271.82
EKSOEkso Bionics20180205A105.5097.8581.5387.4716.3210.38
ELThe Estee La20180205A7.649.160.101.339.067.82
ELDWisdomTree E20180205ETF33.1421.7621.0620.250.701.51
ELFe.l.f. Beaut20180205A28.1214.818.4511.036.363.78
ELGXEndologix In20180205A32.4027.8814.7316.6613.1611.22
ELLOEllomay Capi20180205A1468.09
ELMDElectromed,20180205A133.95441.20140.73140.73300.47300.47
ELSEquity Lifes20180205A13.559.463.925.125.554.34
ELSEElectro-Sens20180205A331.31357.76357.76359.220.00-1.46
ELTKEltek Ltd20180205A439.45321.47233.02264.1388.4657.34
ELVTElevate Cred20180205A53.2426.5110.9711.7015.5314.80
ELYCallaway Gol20180205A8.026.990.201.426.795.56
EMAGVanEck Vecto20180205ETF192.69141.27141.27141.270.000.00
EMANeMagin Corpo20180205A354.87371.8088.5890.14283.22281.66
EMBiShares J.P.20180205ETF1.011.941.351.510.600.44
EMBHiShares Inte20180205ETF44.5230.2739.0339.03-8.76-8.76
EMCBWisdomTree E20180205ETF82.4432.2927.5932.464.70-0.17
EMCFEmclaire Fin20180205A25.9820.2420.2420.240.000.00
EMCGWisdomTree E20180205ETF38.7035.7028.0435.037.660.67
EMDVProShares MS20180205ETF147.5542.1640.2940.751.871.40
EMEEMCOR Group,20180205A16.539.352.804.766.564.59
EMFMGlobal X MSC20180205ETF99.0883.0597.51105.35-14.47-22.30
EMGFiShares Edge20180205ETF29.6817.4610.3014.967.162.50
EMHYiShares J.P.20180205ETF10.838.146.847.031.351.17
EMIFiShares Emer20180205ETF58.5536.2130.7029.765.516.45
EMIHXtrackers Em20180205ETF76.2835.0328.6230.526.424.51
EMKREmcore Corp20180205A92.3266.8623.3321.5243.5345.34
EMLEastern Comp20180205A193.06104.5246.4652.4558.0752.07
EMLCVanEck Vecto20180205ETF5.144.362.692.841.651.49
EMLPFirst Trust20180205ETF4.564.985.454.98-0.470.00
EMMSEmmis Commun20180205A132.0373.1614.0023.1559.1650.00
EMNEastman Chem20180205A9.945.892.013.303.882.60
EMPEntergy Miss20180205A34.8923.8724.0124.11-0.14-0.24
EMQQEMQQ The Eme20180205ETF18.1020.5922.6218.94-2.021.65
EMREmerson Elec20180205A6.424.741.261.373.483.37
EMSHProShares Sh20180205ETF13.4830.9530.9530.950.000.00
EMTLSPDR DoubleL20180205ETF20.419.983.153.086.836.90
EMTYProShares De20180205ETF66.8939.8835.8237.574.062.31
EMXEMX Royalty20180205A63.4748.24-26.63-25.7274.8773.96
EMXCiShares MSCI20180205ETF39.5254.7853.3844.711.4110.07
ENBEnbridge, In20180205A3.042.460.110.502.351.96
ENBLENABLE MIDST20180205A21.2210.74-0.50-0.9511.2411.70
ENDPEndo Interna20180205A15.8716.924.995.6211.9311.31
ENFRAlerian Ener20180205ETF52.6939.7135.3836.004.333.71
ENGENGlobal Cor20180205A360.61224.28211.54211.5412.7412.74
ENLCENLINK MIDST20180205A32.8823.217.919.8815.3013.32
ENORiShares MSCI20180205ETF43.7837.8832.6734.245.203.63
ENPHEnphase Ener20180205A63.4570.8333.6549.2337.1721.60
ENREnergizer Ho20180205A11.206.26-0.461.346.724.93
ENSEnerSys, Inc20180205A20.6912.984.827.118.165.87
ENSGThe Ensign G20180205A33.1818.496.429.8212.088.68
ENSVEnservco Cor20180205A66.8951.60-14.3616.7865.9734.82
ENTGlobal Eagle20180205A58.5041.277.8914.8033.3826.47
ENTAEnanta Pharm20180205A40.3322.3010.5314.3011.778.01
ENTGEntegris Inc20180205A20.1214.674.786.789.887.88
ENTRERShares Ent20180205ETF29.6514.0115.9513.95-1.930.06
ENVENVESTNET, I20180205A21.1010.175.436.284.753.89
ENVAEnova Intern20180205A41.7827.6411.0413.2216.5914.42
ENZEnzo Biochem20180205A28.3317.166.486.7010.6810.47
ENZLiShares Trus20180205ETF35.2330.7921.9722.278.828.52
EOGEOG Resource20180205A8.025.141.701.823.443.32
EPAMEPAM SYSTEMS20180205A28.7320.7813.7315.987.064.80
EPAYBottomline T20180205A18.0011.675.637.066.054.61
EPCEdgewell Per20180205A12.006.371.952.554.423.82
EPDEnterprise P20180205A4.084.362.812.041.542.32
EPHEiShares MSCI20180205ETF17.9925.8116.2117.929.607.90
EPIWisdomTree I20180205ETF3.774.030.14-0.543.894.56
EPIXESSA Pharma20180205A322.12215.06163.89187.0551.1728.01
EPMEvolution Pe20180205A98.07108.8764.3767.3244.5041.55
EPOLiShares MSCI20180205ETF7.836.921.662.185.284.77
EPPiShares MSCI20180205ETF2.532.74-0.221.002.971.74
EPREPR Properti20180205A10.194.912.102.532.812.38
EPRFInnovator S&20180205ETF70.2335.2935.2935.290.000.00
EPSWisdomTree U20180205ETF14.3512.258.2612.024.000.24
EPUiShares MSCI20180205ETF20.0725.8724.3224.471.551.40
EPVProShares Ul20180205ETF44.7859.3265.0965.97-5.77-6.64
EPZMEpizyme, Inc20180205A56.6363.1635.4842.1027.6821.06
EQALInvesco Russ20180205ETF21.4915.9114.5015.381.410.53
EQBKEquity Bancs20180205A43.6133.0319.4120.4213.6212.61
EQCEquity Commo20180205A5.283.870.861.083.022.80
EQIXEquinix, Inc20180205A19.768.073.444.144.633.93
EQLALPS Equal S20180205ETF17.5716.0111.1715.514.840.51
EQMEQM Midstrea20180205A25.6714.5518.6920.17-4.14-5.63
EQREquity Resid20180205A4.663.040.690.952.352.09
EQRRProShares Eq20180205ETF98.8575.3664.8767.3310.498.04
EQSEquus Total20180205A185.53155.28155.28155.280.000.00
EQTEQT CORP20180205A7.835.310.131.405.183.92
EQWLInvesco S&P20180205ETF25.0915.6114.2915.411.320.20
ERAERA GROUP IN20180205A87.4645.6420.3426.0525.3019.59
ERFEnerplus Cor20180205A9.467.201.652.335.554.87
ERIEldorado Res20180205A22.2616.145.856.9410.289.19
ERIEErie Indemni20180205A88.7055.4047.0347.428.377.98
ERIIEnergy Recov20180205A33.0642.724.101.4238.6141.30
ERMEquityCompas20180205ETF29.4020.5422.1421.46-1.60-0.92
EROSEROS INTERNA20180205A54.9735.6718.7021.5016.9714.18
ERUSiShares MSCI20180205ETF6.1511.107.589.033.532.09
ERXDirexion Dai20180205ETF10.286.042.692.483.353.56
ERYDirexion Dai20180205ETF12.8212.020.721.3111.3110.73
ESEversource E20180205A3.242.510.620.741.891.77
ESBKElmira Savin20180205A70.1931.2425.2727.175.974.07
ESCAEscalade Inc20180205A117.9399.1445.1377.4654.0221.69
ESEESCO Technol20180205A28.0518.028.719.819.308.21
ESEAEuroseas Ltd20180205A129.0173.11-44.89-43.77118.00116.88
ESGFlexShares T20180205ETF11.614.904.864.660.040.24
ESGDiShares Trus20180205ETF15.169.006.528.472.480.53
ESGEiShares, Inc20180205ETF22.7711.917.559.904.362.00
ESGGFlexShares S20180205ETF13.0424.9028.9626.46-4.06-1.56
ESGNColumbia Sus20180205ETF130.4856.0556.0556.050.000.00
ESGSColumbia Sus20180205ETF51.4962.52105.2463.04-42.72-0.52
ESGUiShares Trus20180205ETF16.0831.82-51.25-51.2383.0683.05
ESLTElbit System20180205A29.5317.0810.2112.636.874.45
ESNTEssent Group20180205A13.498.030.641.217.396.82
ESPEspey Mfg. &20180205A226.86165.31165.31165.310.000.00
ESPREsperion The20180205A39.9421.3911.4812.769.928.64
ESQEsquire Fina20180205A378.61196.40168.57168.5727.8427.84
ESRTEMPIRE STATE20180205A6.005.290.610.644.684.65
ESSEssex Proper20180205A20.4513.305.327.357.985.95
ESSAESSA Bancorp20180205A188.10212.00204.10204.217.917.79
ESTEEarthstone E20180205A65.3633.9918.4120.3215.5813.67
ESXBCommunity Ba20180205A112.3340.0038.3137.821.702.18
ETFCE*Trade Fina20180205A6.065.230.071.775.163.47
ETHEthan Allen20180205A34.2822.1310.555.4711.5816.66
ETHOETF Managers20180205ETF43.3345.1936.6336.618.568.58
ETMEntercom Com20180205A48.3039.1714.0414.0825.1225.04
ETNEaton Corpor20180205A5.964.000.391.133.612.87
ETREntergy Corp20180205A7.534.761.702.043.062.72
ETSYEtsy, Inc.20180205A6.876.882.352.054.474.83
EUDGWisdomTree E20180205ETF17.3823.0421.6721.771.371.27
EUDVProShares MS20180205ETF27.1839.8823.6825.1716.2014.71
EUFNiShares MSCI20180205ETF4.113.821.401.542.422.28
EUMProShares Tr20180205ETF6.795.511.913.213.602.30
EUMViShares Edge20180205ETF17.4811.66-1.905.1413.566.52
EURLDirexion Dai20180205ETF20.7721.0611.664.519.4016.55
EURNEURONAV NV20180205A61.6945.9514.8122.0231.1323.91
EURZXtrackers Eu20180205ETF36.6730.8923.4430.217.450.68
EUSAiShares MSCI20180205ETF12.9912.6611.439.911.232.76
EUSCWisdomTree E20180205ETF14.748.616.756.961.861.65
EVEaton Vance20180205A10.535.892.202.253.693.65
EVAEnviva Partn20180205A34.1525.7817.8617.627.928.17
EVBGEverbridge,20180205A32.6829.3615.3517.1114.0012.25
EVBNEvans Bancor20180205A282.87210.73213.25210.45-2.530.28
EVCEntravision20180205A77.7256.4911.7617.6544.7238.83
EVFMEvofem Biosc20180205A189.31161.34137.84138.8623.5022.48
EVGNEVOGENE LTD.20180205A408.55270.67510.41509.41-239.74-238.74
EVHEvolent Heal20180205A39.5926.645.636.0621.0020.57
EVIEVI Industri20180205A130.4566.7335.4343.2931.3023.44
EVKEver-Glory I20180205A544.07662.01163.09196.29498.92465.72
EVOKEvoke Pharma20180205A105.0289.7865.9574.8223.8314.97
EVOLEvolving Sys20180205A167.06101.5894.8586.886.7214.70
EVREvercore Inc20180205A15.7810.163.353.556.826.61
EVRIEveri Holdin20180205A16.5913.015.705.497.307.51
EVTCEVERTEC, INC20180205A35.0615.404.488.9910.936.41
EVXVanEck Vecto20180205ETF78.5442.1941.7642.190.430.00
EWEdwards Life20180205A10.596.801.943.244.863.56
EWAiShares MSCI20180205ETF4.325.09-0.73-0.625.825.70
EWBCEast-West Ba20180205A14.807.631.873.125.774.51
EWCiShares MSCI20180205ETF3.553.780.941.822.841.96
EWDiShares MSCI20180205ETF6.995.981.853.204.142.78
EWGiShares MSCI20180205ETF3.033.08-0.030.363.112.73
EWGSiShares MSCI20180205ETF30.8821.0119.6320.161.370.85
EWHiShares MSCI20180205ETF3.913.500.020.083.493.42
EWIiShares MSCI20180205ETF3.122.860.360.662.512.20
EWJiShares MSCI20180205ETF1.662.090.290.781.801.31
EWKiShares MSCI20180205ETF25.9325.5620.8523.214.702.35
EWLiShares MSCI20180205ETF2.903.331.381.591.961.75
EWMiShares MSCI20180205ETF3.293.230.301.182.942.07
EWMCInvesco S&P20180205ETF55.2745.3142.1142.723.202.59
EWNiShares MSCI20180205ETF5.154.50-0.451.364.963.14
EWOiShares MSCI20180205ETF10.3813.128.6011.684.521.45
EWPiShares MSCI20180205ETF3.152.990.180.452.812.54
EWQiShares MSCI20180205ETF3.203.43-0.800.154.233.29
EWREInvesco S&P20180205ETF24.59105.38203.80203.97-98.42-98.59
EWSiShares MSCI20180205ETF4.075.710.100.505.645.24
EWSCInvesco S&P20180205ETF27.5732.3028.1325.594.176.71
EWTiShares MSCI20180205ETF2.702.60-0.59-0.383.202.99
EWUiShares MSCI20180205ETF2.912.790.440.742.352.05
EWUSiShares MSCI20180205ETF58.5938.3434.2037.524.140.81
EWVProShares Tr20180205ETF43.5537.4433.9334.593.512.86
EWWiShares MSCI20180205ETF3.612.82-1.10-0.803.923.62
EWXSPDR S&P Eme20180205ETF13.8811.235.958.515.272.72
EWYiShares MSCI20180205ETF1.714.562.303.012.271.58
EWZiShares MSCI20180205ETF2.422.980.770.892.212.09
EWZSiShares MSCI20180205ETF54.4919.27-18.747.0438.0112.22
EXASExact Scienc20180205A18.818.92-3.20-1.3212.1210.24
EXCExelon Corpo20180205A3.002.890.160.262.732.63
EXELExelixis Inc20180205A14.418.842.683.726.165.13
EXFOEXFO INC.20180205A116.5870.2424.9424.9445.2945.29
EXIiShares Glob20180205ETF30.0822.5621.8020.090.762.47
EXKEndeavour Si20180205A44.9836.97-0.43-0.5137.3837.45
EXLSExlService H20180205A32.7112.755.266.987.495.77
EXPEagle Materi20180205A21.7410.083.564.406.535.68
EXPDExpeditors I20180205A7.836.571.362.305.214.27
EXPEExpedia Grou20180205A8.635.242.232.673.012.57
EXPOExponent Inc20180205A40.0315.055.977.529.087.53
EXPRExpress, Inc20180205A15.1113.86-0.152.6714.0111.19
EXRExtra Space20180205A10.085.031.271.673.763.36
EXTNExterran Cor20180205A43.9321.199.7013.3911.497.80
EXTRExtreme Netw20180205A11.2513.2913.205.380.097.93
EYENational Vis20180205A44.0615.597.5811.088.024.51
EYEGEyegate Phar20180205A177.69214.58170.97165.9043.6148.68
EYENEyenovia, In20180205A185.84210.26143.82161.7166.4448.55
EYESSecond Sight20180205A59.1045.6716.5025.8629.1719.83
EYLDCambria Emer20180205ETF175.24107.19107.19107.190.000.00
EZAiShares MSCI20180205ETF19.7611.043.866.077.195.01
EZJProShares Ul20180205ETF57.5956.9762.2460.60-5.27-3.63
EZMWisdomTree U20180205ETF24.5219.4017.3817.632.021.77
EZPWEzcorp Inc20180205A41.7842.924.6515.7438.2627.18
EZUiShare MSCI20180205ETF2.304.433.453.300.991.13
FFord Motor C20180205A9.477.253.684.233.593.04
FAARFirst Trust20180205ETF31.1418.2121.0721.07-2.86-2.86
FABFirst Trust20180205ETF27.0716.529.3010.087.226.45
FADFirst Trust20180205ETF31.6732.3221.2929.1811.033.15
FAFFirst Americ20180205A12.566.783.793.342.993.43
FALNiShares Fall20180205ETF18.603.002.882.880.120.12
FANFirst Trust20180205ETF15.3618.7315.3518.213.390.52
FANGDiamondback20180205A17.888.312.252.896.065.42
FARMFarmer Bros20180205A46.0520.1311.1612.648.977.49
FAROFaro Technol20180205A44.3315.805.817.259.998.55
FASDirexion Dai20180205ETF10.0311.26-0.524.9511.796.31
FASTFastenal Co20180205A7.613.92-0.42-0.014.343.93
FATFAT Brands I20180205A550.38373.73341.74340.3031.9933.43
FATEFate Therape20180205A57.4344.5520.6927.6223.8616.93
FAUSFirst Trust20180205ETF145.10162.71162.71162.710.000.00
FAZDirexion Dai20180205ETF9.238.63-1.170.089.808.55
FBFacebook, In20180205A3.272.991.111.681.881.31
FBCFlagstar Ban20180205A28.5710.417.217.653.202.76
FBHSFORTUNE BRAN20180205A6.334.510.221.474.293.04
FBIOFortress Bio20180205A75.0481.6228.770.4752.8581.14
FBIZFirst Busine20180205A101.6373.4257.1959.3316.2314.09
FBKFB Financial20180205A49.4124.819.7814.3415.0310.48
FBMFoundation B20180205A47.3124.8212.6815.2112.149.62
FBMSFirst Bancsh20180205A62.3940.5222.9722.0217.5518.50
FBNCFirst Bancor20180205A35.5820.0810.7912.889.297.20
FBNDFidelity Tot20180205ETF7.0510.385.044.575.345.81
FBPFirst BanCor20180205A17.0913.063.794.459.268.59
FBSSFauquier Ban20180205A289.31292.46292.46292.460.000.00
FBTFirst Trust20180205ETF14.8912.579.0512.023.510.55
FBZFirst Trust20180205ETF85.6250.7245.2842.005.448.71
FCFranklin Cov20180205A51.1526.3010.9812.0515.3214.26
FCAFirst Trust20180205ETF172.1585.9382.1385.743.810.19
FCANFirst Trust20180205ETF20.4026.009.3910.6716.6115.33
FCAPFirst Capita20180205A114.5674.4974.4974.490.000.00
FCAUFIAT CHRYSLE20180205A4.553.68-0.380.734.072.96
FCBCFirst Commun20180205A173.6085.0262.3464.6622.6820.36
FCCOFirst Commun20180205A94.0771.4566.7771.294.680.16
FCCY1st Constitu20180205A117.4447.9752.2052.20-4.22-4.22
FCEFFirst Trust20180205ETF47.9243.0633.5535.289.507.77
FCELFuelCell Ene20180205A63.0855.6129.2729.1026.3426.51
FCFFirst Common20180205A7.777.320.871.656.465.68
FCFSFirstCash, I20180205A19.328.783.244.385.544.39
FCGFirst Trust20180205ETF9.626.802.774.174.032.63
FCNFTI Consulti20180205A18.779.031.613.357.425.68
FCOMFidelity MSC20180205ETF27.2220.579.9314.3510.636.22
FCORFidelity Cor20180205ETF13.4410.727.997.852.732.86
FCPTFour Corners20180205A16.298.612.813.275.805.34
FCVTFirst Trust20180205ETF22.4816.6514.5715.492.071.15
FCXFreeport-McM20180205A5.728.644.503.534.205.13
FDBCFidelity D &20180205A710.24573.04573.08573.04-0.030.00
FDDFirst Trust20180205ETF13.006.694.905.291.781.39
FDEFFirst Defian20180205A133.3447.5936.8537.2410.7410.35
FDISFidelity MSC20180205ETF16.0317.409.5115.337.892.07
FDIVFirst Trust20180205ETF13.596.9713.7114.42-6.74-7.45
FDLFirst Trust20180205ETF4.674.26-1.091.745.352.53
FDLOFidelity Low20180205ETF15.5517.589.4414.188.143.41
FDMFirst Trust20180205ETF18.9918.6516.1218.102.530.54
FDMOFidelity Mom20180205ETF23.8024.2815.2323.609.050.68
FDNFirst Trust20180205ETF7.807.05-0.225.407.261.65
FDPFresh Del Mo20180205A17.139.48-0.961.9410.447.54
FDRRFidelity Div20180205ETF18.5115.479.9810.105.495.37
FDSFactset Rese20180205A25.4814.767.7710.046.994.73
FDTFirst Trust20180205ETF20.4812.5110.0410.852.471.66
FDTSFirst Trust20180205ETF178.6878.3364.7564.7513.5713.57
FDUSFidus Invest20180205A20.4620.4812.3012.798.197.69
FDVVFidelity Hig20180205ETF34.2818.7318.3516.460.382.27
FDXFedEx Corpor20180205A10.217.16-1.321.268.485.90
FEFirstEnergy20180205A3.553.28-0.250.233.533.05
FEIMFrequency El20180205A747.38363.17311.58363.8251.59-0.66
FELEFranklin Ele20180205A33.0816.276.908.119.378.16
FEMFirst Trust20180205ETF15.8411.4310.2510.571.190.86
FEMBFirst Trust20180205ETF57.2063.10-2.77-2.4765.8865.57
FEMSFirst Trust20180205ETF31.8428.3021.4922.536.815.76
FENCFennec Pharm20180205A265.03188.37145.42171.8942.9516.48
FENYFidelity MSC20180205ETF7.355.244.234.511.010.73
FEPFirst Trust20180205ETF15.0612.608.6810.033.922.57
FETFORUM ENERGY20180205A38.9924.4610.8412.2313.6212.22
FEUZFirst Trust20180205ETF71.3744.1739.9540.814.223.35
FEXFirst Trust20180205ETF6.286.995.555.291.441.70
FEYEFireEye, Inc20180205A7.558.320.132.198.196.13
FEZSPDR EURO ST20180205ETF2.442.21-0.530.002.742.21
FFFuture Fuel20180205A39.7820.508.0611.6212.448.88
FFBCFirst Financ20180205A30.0028.767.099.5621.6619.26
FFBWFFBW, Inc. C20180205A126.35121.56121.56121.560.000.00
FFGFBL Financia20180205A80.2551.6238.1939.1513.4312.48
FFHGFormula Foli20180205ETF25.3417.8015.7112.872.094.93
FFHLFuwei Films20180205A660.42635.70530.07586.24105.6349.46
FFICFlushing Fin20180205A39.6613.237.048.386.194.85
FFINFirst Financ20180205A23.7012.69-1.27-4.3213.9317.00
FFIUUVA Unconstr20180205ETF50.3643.5143.5143.510.000.00
FFIVF5 Networks20180205A9.788.44-0.75-0.019.208.45
FFNWFirst Financ20180205A70.2244.9636.6035.778.369.19
FFRFirst Trust20180205ETF32.4532.6241.1941.61-8.57-8.99
FFSGFormulaFolio20180205ETF23.5634.5535.4634.55-0.910.00
FFTGFormulaFolio20180205ETF41.5318.0326.6318.03-8.600.00
FFTIFormulaFolio20180205ETF82.4759.5149.0354.2110.485.30
FFTYInnovator IB20180205ETF19.0616.1610.1011.756.054.40
FFWMFirst Founda20180205A26.7514.205.268.348.945.86
FGFGL Holdings20180205A21.1012.437.548.054.894.38
FGBIFIRST GUARAN20180205A339.75190.94137.79145.4253.1545.52
FGDFirst Trust20180205ETF14.2011.5110.3111.161.200.35
FGENFibroGen, In20180205A30.6019.006.447.1612.5611.84
FGMFirst Trust20180205ETF38.5146.6642.7043.283.963.39
FHBFirst Hawaii20180205A15.7217.743.704.9714.0412.79
FHKFirst Trust20180205ETF40.3748.1835.3240.2912.867.88
FHLCFidelity MSC20180205ETF9.4919.604.6412.1414.957.46
FHNFirst Horizo20180205A5.164.580.030.294.544.28
FIFRANKS INTER20180205A15.9613.161.802.2311.3610.93
FIBKFirst Inters20180205A26.6114.214.835.279.388.94
FIBRiShares Edge20180205ETF22.4418.6418.6018.630.040.01
FICOFair Isaac C20180205A36.8316.3811.3612.845.013.54
FIDIFidelity Int20180205ETF113.5075.2174.3974.360.820.85
FIDUFidelity MSC20180205ETF15.9119.6914.4616.035.233.66
FIHDUBS AG FI En20180205ETN74.4286.9140.5577.7346.077.64
FILLiShares MSCI20180205ETF102.6753.8051.3055.192.51-1.39
FINXGlobal X Fun20180205ETF27.7045.5635.4041.4210.154.14
FISFidelity Nat20180205A6.164.600.791.643.812.97
FISIFinancial In20180205A86.5155.9429.7832.7526.1623.19
FISVFiserv Inc20180205A7.638.862.112.706.756.16
FITFitbit, Inc.20180205A19.4116.317.607.748.718.51
FITBFifth Third20180205A3.383.310.080.623.232.69
FIVAFidelity Int20180205ETF125.45140.02185.27140.64-45.24-0.62
FIVEFive Below,20180205A13.3511.657.288.154.373.50
FIVNFIVE9, INC.20180205A27.0318.78-0.642.7719.4116.00
FIWFirst Trust20180205ETF17.8413.4610.149.463.324.00
FIXComfort Syst20180205A28.7913.971.252.4412.7311.54
FIXDFirst Trust20180205ETF17.7220.6220.5420.440.080.18
FIZZNational Bev20180205A26.8214.857.997.796.867.06
FJPFirst Trust20180205ETF71.1865.6265.2564.960.370.66
FKOFirst Trust20180205ETF71.0538.4138.4138.410.000.00
FKUFirst Trust20180205ETF32.3629.7128.2427.221.472.49
FLFoot Locker,20180205A7.274.511.151.943.362.57
FLAGFLAG-Forensi20180205ETF74.3846.6942.6345.044.061.65
FLATiPath US Tre20180205ETF334.08350.80350.80350.800.000.00
FLAUFranklin FTS20180205ETF457.90175.28175.28175.280.000.00
FLBRFranklin FTS20180205ETF22.9714.0217.0213.39-3.000.64
FLCAFranklin FTS20180205ETF15.8722.387.3223.3715.05-1.00
FLCHFranklin FTS20180205ETF21.7243.3549.7156.75-6.36-13.40
FLCOFranklin Lib20180205ETF16.535.636.647.66-1.02-2.03
FLDMFluidigm Cor20180205A59.8838.586.5717.5032.0121.08
FLEEFranklin FTS20180205ETF30.9232.9834.6734.85-1.69-1.87
FLEHFranklin FTS20180205ETF42.1228.8328.8328.830.000.00
FLEUBarclays ETN20180205ETN62.2940.9441.7141.38-0.77-0.44
FLEXFlex Ltd. Or20180205A6.037.122.032.935.094.19
FLFRFranklin FTS20180205ETF23.7972.71172.48172.48-99.77-99.77
FLGBFranklin FTS20180205ETF28.36
FLGECredit Suiss20180205ETN24.1924.7010.4615.4414.189.19
FLGRFranklin FTS20180205ETF23.5928.3828.8229.22-0.45-0.84
FLGTFulgent Gene20180205A143.0199.9469.9282.5530.0217.38
FLHKFranklin FTS20180205ETF41.7237.4447.8247.93-10.38-10.49
FLICFirst of Lon20180205A71.4040.6534.9135.875.744.78
FLIRFlir Systems20180205A8.697.731.414.576.313.16
FLIYFranklin FTS20180205ETF31.4040.4941.7330.14-1.2310.35
FLJHFranklin FTS20180205ETF134.5953.7916.4945.3737.318.43
FLJPFranklin FTS20180205ETF26.9732.0732.2731.39-0.200.68
FLKRFranklin FTS20180205ETF36.4724.9321.5514.603.3810.33
FLLFull House R20180205A350.18434.19402.24418.1131.9416.08
FLLVFranklin Lib20180205ETF30.2654.4760.9755.40-6.51-0.93
FLMFirst Trust20180205ETF78.6762.4964.4565.60-1.97-3.11
FLMBFranklin Lib20180205ETF69.0932.8832.8832.880.000.00
FLMIFranklin Lib20180205ETF55.08
FLMXFranklin FTS20180205ETF96.29137.80149.81139.64-12.01-1.84
FLNFirst Trust20180205ETF56.8633.9228.4731.345.452.58
FLOFlowers Food20180205A7.445.320.570.934.754.40
FLOTiShares Floa20180205ETF1.963.113.083.080.030.03
FLOWSPX FLOW, In20180205A21.0710.924.726.186.194.74
FLQDFranklin Lib20180205ETF54.7362.5268.5370.54-6.01-8.02
FLQEFranklin Lib20180205ETF24.7715.817.9612.377.853.45
FLQGFranklin Lib20180205ETF37.6227.2132.2129.59-5.00-2.38
FLQHFranklin Lib20180205ETF40.0874.6447.8848.5626.7626.08
FLQLFranklin Lib20180205ETF26.7524.4826.2728.65-1.79-4.17
FLQMFranklin Lib20180205ETF30.71793.99851.01851.01-57.02-57.02
FLQSFranklin Lib20180205ETF29.27527.23527.23527.230.000.00
FLRFluor Corpor20180205A9.894.752.392.932.351.81
FLRNSPDR Bloombe20180205ETF3.683.043.283.41-0.23-0.38
FLRTPacific Glob20180205ETF26.5616.138.8922.877.24-6.74
FLSFlowserve Co20180205A11.385.981.882.184.103.80
FLTFleetCor Tec20180205A18.728.161.972.726.205.45
FLTBFidelity Lim20180205ETF10.673.812.933.020.880.79
FLTRVanEck Vecto20180205ETF5.783.654.213.37-0.560.28
FLTWFranklin FTS20180205ETF25.6815.8316.5915.83-0.760.00
FLWS1-800-FLOWER20180205A54.3077.145.076.9172.0670.23
FLXNFlexion Ther20180205A22.6610.902.725.278.185.63
FLXSFlexsteel In20180205A136.7387.4079.2380.078.177.34
FMiShares MSCI20180205ETF16.7316.1013.5214.772.581.33
FMAOFarmers & Me20180205A370.23157.68134.80135.9222.8921.76
FMATFidelity MSC20180205ETF10.507.634.376.643.270.99
FMBFirst Trust20180205ETF12.0911.0811.8311.97-0.75-0.89
FMBHFirst Mid Ba20180205A157.03114.6571.2385.2043.4229.45
FMBIFirst Midwes20180205A13.248.9710.384.78-1.404.20
FMCFMC Corporat20180205A10.256.72-0.251.616.975.12
FMCIForum Merger20180205A16.459.059.059.050.000.00
FMFFirst Trust20180205ETF29.1725.8123.2125.402.600.40
FMHIFirst Trust20180205ETF126.4421.2821.2821.280.000.00
FMKFirst Trust20180205ETF21.8113.29-2.723.7816.019.51
FMNBFarmers Nati20180205A86.0949.3933.7437.3515.6512.03
FNFabrinet20180205A10.344.940.561.464.383.48
FNBF.N.B. Corp20180205A7.156.420.331.026.095.40
FNCLFidelity MSC20180205ETF7.2414.97-0.784.2415.7610.74
FNDFloor & Deco20180205A14.617.901.943.515.964.40
FNDASchwab Funda20180205ETF13.036.524.464.842.051.67
FNDBSchwab Funda20180205ETF22.0220.0316.4415.383.604.65
FNDCSchwab Funda20180205ETF14.547.615.927.331.690.28
FNDESchwab Funda20180205ETF12.708.485.927.352.551.12
FNDFSchwab Funda20180205ETF11.337.565.877.791.69-0.22
FNDXSchwab Funda20180205ETF6.686.134.414.831.721.30
FNFFidelity Nat20180205A5.703.31-0.080.403.402.91
FNGDMicroSectors20180205ETN128.40142.61127.79138.3614.824.25
FNGUMicroSectors20180205ETN85.23106.5363.6774.5243.0532.20
FNHCFedNat Holdi20180205A95.5442.4619.4621.9123.0020.55
FNIFirst Trust20180205ETF18.3015.0114.4514.650.560.37
FNJNFinjan Holdi20180205A69.0694.39-22.18-24.70116.57119.08
FNKFirst Trust20180205ETF47.5241.6545.2841.61-3.630.04
FNKOFunko, Inc.20180205A29.9925.859.8416.5016.019.35
FNLCFirst Bancor20180205A125.31248.75162.72162.2086.0386.55
FNVFranco-Nevad20180205A5.824.190.771.313.422.87
FNWBFirst Northw20180205A122.3344.6814.1916.9130.4827.76
FNXFirst Trust20180205ETF20.3121.0321.0421.58-0.01-0.55
FNYFirst Trust20180205ETF31.5922.4920.9822.041.510.45
FOEFerro Corpor20180205A17.629.68-0.601.4510.288.23
FOLDAmicus Thera20180205A8.356.692.161.624.535.07
FONRFonar Corpor20180205A90.2464.3625.7829.6138.5834.75
FORForestar Gro20180205A26.8615.513.234.0612.2711.43
FORDForward Indu20180205A107.8868.7228.3736.3040.3532.42
FORKFuling Globa20180205A139.00105.5573.4786.7132.0818.84
FORMFormFactor I20180205A47.6628.599.305.9619.2922.74
FORRForrester Re20180205A61.5738.5216.9721.4821.5517.04
FOSLFossil Group20180205A13.9217.33-0.382.2617.7215.07
FOXFox Corporat20180205A3.363.93-0.350.544.283.39
FOXAFox Corporat20180205A3.213.100.311.352.791.75
FOXFFox Factory20180205A28.4427.6418.0020.949.656.70
FPAFirst Trust20180205ETF93.3036.3536.6436.34-0.290.00
FPAYFlexShopper,20180205A530.57546.76546.76546.760.000.00
FPEFirst Trust20180205ETF5.594.574.084.760.49-0.19
FPEIFirst Trust20180205ETF6.9295.5293.9593.951.571.57
FPHFive Point H20180205A74.3838.3618.4625.0519.8913.30
FPIFarmland Par20180205A19.3413.617.287.686.335.93
FPRXFive Prime T20180205A45.5220.403.703.5616.7016.84
FPXFirst Trust20180205ETF8.118.627.238.791.39-0.16
FPXIFirst Trust20180205ETF48.9740.494.5626.4235.9314.07
FQALFidelity Qua20180205ETF15.7221.1817.5817.803.603.38
FRFirst Indust20180205A4.093.680.250.423.443.27
FRAKVanEck Vecto20180205ETF52.2924.8024.7623.500.031.29
FRANFrancesca''s20180205A18.9618.760.474.5318.3014.24
FRBAFirst Bank20180205A68.0451.1343.3044.297.836.84
FRBKRepublic Fir20180205A90.1096.5141.2231.7755.2964.74
FRCFirst Republ20180205A8.013.972.022.231.961.74
FRDFriedman Ind20180205A69.4253.5628.6526.8624.9126.70
FRELFidelity MSC20180205ETF15.0816.198.5414.827.651.37
FRGIFiesta Resta20180205A41.4838.4718.8320.3819.6418.09
FRIFirst Trust20180205ETF10.787.574.735.172.842.40
FRMEFirst Mercha20180205A28.3218.449.2811.069.167.38
FROFrontline Lt20180205A23.9020.549.068.9711.4611.55
FRPHFRP Holdings20180205A309.82114.21108.83112.685.371.53
FRPTFreshpet, In20180205A52.8430.038.0815.1721.9414.85
FRTFederal Real20180205A15.038.543.814.264.734.28
FRTAForterra, In20180205A39.0725.65-3.651.2529.3024.45
FSBFranklin Fin20180205A25.5313.0210.5510.992.472.03
FSBCFSB Bancorp,20180205A419.93321.08321.08321.080.000.00
FSBWFS Bancorp,20180205A136.6680.0480.3975.97-0.354.07
FSCTForeScout Te20180205A69.4433.6720.9825.6512.698.02
FSFGFirst Saving20180205A182.05131.32135.95131.32-4.630.00
FSIFlexible Sol20180205A129.91230.4128.9223.75201.49206.66
FSLRFirst Solar,20180205A12.1112.233.468.238.784.00
FSMFORTUNA Silv20180205A22.1028.91-2.5411.0231.5218.02
FSPFranklin Str20180205A27.6289.991.782.1988.3887.93
FSSFederal Sign20180205A18.829.345.015.024.334.33
FSTAFidelity MSC20180205ETF18.8017.2713.6515.093.622.18
FSTRFoster (Lb)20180205A79.4939.4818.7221.8020.7717.68
FSVFirstService20180205A22.5512.186.386.085.816.10
FSZFirst Trust20180205ETF31.3216.1311.7411.344.394.79
FTAFirst Trust20180205ETF6.666.873.214.593.662.29
FTAGFirst Trust20180205ETF30.5953.5750.2153.373.370.20
FTAIFortress Tra20180205A19.7214.2710.999.883.284.41
FTCFirst Trust20180205ETF15.9017.6812.5613.615.134.07
FTCSFirst Trust20180205ETF10.248.677.878.080.800.59
FTECFidelity MSC20180205ETF3.4811.717.2010.514.511.21
FTEKFuel Tech, I20180205A279.35120.0239.9865.7680.0454.26
FTFTFuture FinTe20180205A162.55162.3488.63107.1673.7155.19
FTGCFirst Trust20180205ETF18.2318.1517.0116.981.141.17
FTHIFirst Trust20180205ETF21.3616.8715.7615.721.111.15
FTITechnipFMC p20180205A3.423.140.530.272.612.87
FTKFlotek Indus20180205A21.0017.491.272.5616.2214.93
FTLBFirst Trust20180205ETF29.1824.7523.3424.751.410.00
FTLSFirst Trust20180205ETF14.2922.1419.5321.932.610.21
FTNTFortinet, In20180205A6.836.473.273.293.193.18
FTRFrontier Com20180205A15.0122.040.324.2621.7417.80
FTRIFirst Trust20180205ETF111.1957.8256.4756.371.351.44
FTSFortis Inc.20180205A4.475.523.341.702.183.81
FTSDFranklin Lib20180205ETF15.2010.8314.2914.29-3.47-3.47
FTSIFTS Internat20180205A47.4018.998.5912.3910.406.59
FTSLFirst Trust20180205ETF2.806.936.446.450.490.49
FTSMFirst Trust20180205ETF2.222.732.582.830.16-0.10
FTVFortive Corp20180205A9.605.482.982.922.502.57
FTXDFirst Trust20180205ETF23.85110.6990.03110.6920.670.00
FTXGFirst Trust20180205ETF81.87594.50594.50594.500.000.00
FTXHFirst Trust20180205ETF27.6543.8415.159.1828.6934.66
FTXLFirst Trust20180205ETF52.0428.541.85-1.0726.6929.61
FTXNFirst Trust20180205ETF55.3238.9119.7218.1819.1820.72
FTXOFirst Trust20180205ETF16.9919.2918.4116.750.882.54
FTXRFirst Trust20180205ETF17.093.203.343.72-0.14-0.52
FUDE-TRACS UBS20180205ETN169.12
FULH.B. Fuller20180205A12.626.550.890.805.665.75
FULTFulton Finan20180205A33.4421.179.6710.9911.5010.19
FUNCedar Fair,20180205A25.6014.3611.0111.923.352.44
FUNCFirst United20180205A51.0847.933.7125.8044.2222.13
FUNDSprott Focus20180205A34.3621.0211.6815.349.345.68
FUSBFirst US Ban20180205A181.84170.1156.9756.29113.14113.82
FUTProShares Ma20180205ETF20.8633.6033.6033.600.000.00
FUTYFidelity MSC20180205ETF7.759.912.695.377.234.55
FUVArcimoto, In20180205A388.15359.81353.42353.426.396.39
FVFirst Trust20180205ETF13.739.608.369.001.240.60
FVALFidelity Val20180205ETF21.1518.1115.5216.782.601.33
FVCFirst Trust20180205ETF25.4429.5221.4028.298.121.23
FVDFirst Trust20180205ETF4.797.658.028.01-0.37-0.36
FVEFive Star Se20180205A339.64177.22163.22163.2214.0014.00
FVLFirst TrustV20180205ETF20.0210.988.4211.132.56-0.15
FWDBAdvisorShare20180205ETF142.3986.9371.869.7515.0777.18
FWONALiberty Medi20180205A18.9012.488.569.323.923.16
FWONKLiberty Medi20180205A9.894.502.452.202.062.31
FWRDForward Air20180205A24.5219.944.716.7315.2313.22
FXDFirst Trust20180205ETF9.408.551.356.727.191.83
FXGFirst Trust20180205ETF8.1210.656.816.523.844.13
FXHFirst Trust20180205ETF9.228.987.898.591.090.38
FXIiShares Chin20180205ETF2.056.504.584.951.981.59
FXLFirst Trust20180205ETF7.4910.837.866.852.983.98
FXNFirst Trust20180205ETF11.668.145.285.962.862.19
FXOFirst Trust20180205ETF8.267.907.597.310.300.58
FXPProShares Ul20180205ETF13.5710.776.265.164.515.62
FXRFirst Trust20180205ETF10.2710.736.8510.083.870.65
FXUFirst Trust20180205ETF7.266.035.074.360.981.68
FXZFirst Trust20180205ETF10.298.707.336.541.372.16
FYCFirst Trust20180205ETF37.2428.6822.1123.446.585.25
FYLDCambria Fore20180205ETF104.33310.25301.12301.369.138.89
FYTFirst Trust20180205ETF32.2124.0522.5123.201.540.85
FYXFirst Trust20180205ETF22.0817.4014.2414.233.163.17
GGENPACT LIMI20180205A4.653.620.310.783.312.84
GAACambria Glob20180205ETF23.6623.8124.7325.76-0.92-1.95
GABCGerman Ameri20180205A72.9344.7520.0923.6324.6721.12
GAIAGaia, Inc. C20180205A61.4137.2521.8420.2215.4117.02
GAINGladstone In20180205A22.7847.4641.3041.866.165.59
GALSPDR SSgA Gl20180205ETF34.6624.7024.4124.080.280.61
GALTGalectin The20180205A43.59121.8132.1935.1589.6986.73
GAMRETFMG Video20180205ETF39.4141.7947.1139.15-5.322.64
GARSGarrison Cap20180205A73.1138.7234.8433.663.885.06
GASSStealthGas,20180205A62.7241.6518.8221.3522.8320.30
GATXGATX Corpora20180205A21.9610.214.736.695.493.52
GBCIGlacier Banc20180205A15.1511.15-0.091.1311.2410.02
GBDCGolub Capita20180205A10.328.546.176.542.392.00
GBFiShares Gove20180205ETF23.5716.9515.6915.761.261.19
GBILGoldman Sach20180205ETF3.192.172.132.130.040.04
GBLGAMCO Invest20180205A44.5130.3417.0321.2313.329.11
GBLIGlobal Indem20180205A418.24199.76188.79188.5210.9711.24
GBRNew Concept20180205A110.19182.9369.75170.10113.1912.83
GBTGlobal Blood20180205A31.0021.073.2411.6217.849.45
GBXThe Greenbri20180205A27.4413.285.597.217.696.07
GCAPGain Capital20180205A17.7715.992.133.1213.8612.87
GCBCGreene Count20180205A239.51152.23158.48150.15-6.252.08
GCEClaymore/Rob20180205ETN367.71124.6221.8121.81102.81102.81
GCIGannett Co.,20180205A10.519.11-1.51-0.2710.629.39
GCOGenesco Inc.20180205A29.8315.630.882.1414.7513.48
GCOWPacer Global20180205ETF55.6931.6432.4532.42-0.81-0.78
GCPGCP Applied20180205A23.396.233.233.102.983.12
GDGeneral Dyna20180205A10.948.953.554.505.404.45
GDDYGoDaddy Inc20180205A8.764.060.570.883.503.19
GDENGolden Enter20180205A32.3318.794.897.5213.8911.26
GDOTGreen Dot Co20180205A22.1025.3412.0912.9513.2512.38
GDPGoodrich Pet20180205A190.9896.2675.8473.1220.4223.14
GDVDPrincipal Ac20180205ETF44.7238.8038.8038.800.000.00
GDXVanEck Vecto20180205ETF4.414.24-0.250.124.504.12
GDXJVanEck Vecto20180205ETF3.202.94-0.85-0.443.803.39
GEGeneral Elec20180205A6.565.481.461.644.033.85
GECGreat Elm Ca20180205A131.5287.9925.1448.8262.8539.17
GECCGreat Elm Ca20180205A75.0163.7558.9759.644.774.11
GEFGreif, Inc.20180205A26.7616.157.569.468.596.69
GEFBGreif, Inc.20180205A153.06157.41143.17146.8914.2410.52
GELGenesis Ener20180205A19.8910.422.404.178.016.24
GEMGoldman Sach20180205ETF20.1114.1412.7412.431.391.71
GENGenesis Heal20180205A97.4895.0778.5881.7716.4913.30
GENCGencor Indus20180205A77.6738.9127.7632.8211.156.09
GENYPrincipal Mi20180205ETF131.6174.0174.5974.21-0.58-0.20
GEOThe GEO Grou20180205A11.396.171.452.304.723.86
GEOSGeospace Tec20180205A146.2064.6836.1843.2528.5021.42
GERNGeron Corp20180205A38.7536.824.627.5132.2029.32
GESGuess?, Inc.20180205A15.6110.622.153.778.476.85
GEVOGevo, Inc.20180205A72.5079.0079.7479.89-0.74-0.89
GFEDGuaranty Fed20180205A395.60396.45396.45396.450.000.00
GFFGriffon Corp20180205A49.2223.5912.6714.2110.929.37
GFNGeneral Fina20180205A116.5382.4348.3652.6234.0729.80
GGGGraco Inc20180205A13.219.774.093.715.686.07
GHLGreenhill &20180205A46.9125.467.2410.9318.2214.53
GHMGraham Corpo20180205A105.5767.4363.3463.594.093.84
GHYBGoldman Sach20180205ETF7.656.786.866.78-0.080.00
GHYGiShares US &20180205ETF24.1713.2310.7310.692.502.54
GIBCGI Inc.20180205A6.205.861.232.334.653.54
GIFIGulf Island20180205A67.0363.1624.0224.2539.1438.91
GIGBGoldman Sach20180205ETF8.476.243.484.472.761.77
GIGMGigaMedia Lt20180205A243.98203.90183.60177.2220.3026.68
GIISPDR S&P Glo20180205ETF17.777.687.084.280.603.40
GIIIG-Iii Appare20180205A17.8215.563.117.3712.458.19
GILGildan Activ20180205A6.183.680.701.112.972.57
GILDGilead Scien20180205A5.404.601.971.712.622.88
GILTGilat Satell20180205A86.7057.33-47.75-61.39105.08118.71
GISGeneral Mill20180205A4.122.670.360.362.312.31
GKOSGlaukos Corp20180205A23.7910.915.306.195.604.72
GLADGladstone Ca20180205A33.3132.6613.3619.0319.3113.64
GLBSGlobus Marit20180205A152.88160.19125.12131.0335.0929.18
GLBZGlen Burnie20180205A60.0319.6613.8013.805.865.86
GLDDGreat Lakes20180205A118.0978.8632.9439.4345.9239.43
GLDICredit Suiss20180205ETF41.2420.8417.9220.122.930.72
GLMDGalmed Pharm20180205A213.53196.33125.47126.3570.8669.99
GLNGGolar LNG Lt20180205A13.5014.823.429.2211.405.60
GLOBGLOBANT S.A.20180205A33.7117.425.277.4212.1610.00
GLOGGASLOG LTD20180205A32.8929.319.427.5319.8921.79
GLOPGASLOG PARTN20180205A42.7130.0914.5117.5915.5812.50
GLPGlobal Partn20180205A70.5749.4629.8132.5319.6516.94
GLPIGaming and L20180205A7.194.191.471.542.722.64
GLREGreenlight C20180205A38.7232.0112.8813.8019.1318.21
GLTGlatfelter20180205A25.3412.685.167.257.535.44
GLUUGlu Mobile I20180205A27.8725.8311.9314.0913.8811.72
GLWCorning Inco20180205A3.443.291.000.312.302.98
GLYCGlycoMimetic20180205A44.2526.5517.3617.339.199.22
GMGeneral Moto20180205A2.934.721.761.782.972.95
GMEGameStop Cor20180205A6.776.632.382.094.254.54
GMEDGLOBUS MEDIC20180205A10.385.751.481.624.274.13
GMFSPDR S&P Eme20180205ETF17.1214.8310.0213.484.811.35
GMLPGolar LNG Pa20180205A18.0117.434.485.1612.9512.27
GMOGeneral Moly20180205A177.99242.99215.97222.5127.0220.48
GMOMCambria Glob20180205ETF53.2436.6934.9135.171.781.52
GMREGlobal Medic20180205A57.6239.1527.9831.9811.177.18
GMSGMS Inc.20180205A15.536.933.784.273.152.66
GNCGNC Holdings20180205A23.7221.741.204.7120.5417.02
GNCAGenocea Bios20180205A48.0846.8733.6835.4113.1911.46
GNEGENIE ENERGY20180205A72.7353.8938.9239.7114.9814.18
GNKGENCO SHIPPI20180205A65.9631.698.5810.3823.1121.31
GNLGlobal Net L20180205A13.579.093.003.886.105.21
GNMAiShares GNMA20180205ETF23.8717.6615.0216.922.640.73
GNMKGenMark Diag20180205A35.7319.797.899.2211.9010.57
GNRSPDR S&P Glo20180205ETF22.7116.7114.2514.022.462.69
GNRCGENERAC HOLD20180205A15.108.382.944.545.443.84
GNTXGentex Corp20180205A4.864.44-1.430.495.873.93
GNTYGuaranty Ban20180205A155.7674.5261.9068.2012.626.32
GNUSGenius Brand20180205A273.60284.82166.63201.10118.1983.72
GNWGenworth Fin20180205A33.6528.1210.4911.3917.6316.73
GOAUUS Global GO20180205ETF92.9796.4457.5090.7238.945.72
GOEXGlobal X Gol20180205ETF78.7341.1341.1741.17-0.04-0.05
GOGLGolden Ocean20180205A22.7017.478.7010.398.767.08
GOGOGogo Inc.20180205A12.2310.311.102.339.217.98
GOLDBarrick Gold20180205A15.947.932.904.405.033.52
GOLFAcushnet Hol20180205A25.1213.575.777.367.816.22
GOODGladstone Co20180205A23.3520.424.905.3315.5215.09
GOOGAlphabet Inc20180205A10.448.702.544.826.163.86
GOOGLAlphabet Inc20180205A8.896.98-0.962.327.944.65
GOOSCanada Goose20180205A11.387.121.341.515.785.61
GOROGold Resourc20180205A27.5834.734.8122.7329.9312.02
GOVTiShares U.S.20180205ETF4.192.932.442.450.490.48
GPCGenuine Part20180205A10.366.412.113.574.302.84
GPIGroup 1 Auto20180205A33.7316.835.006.8511.839.97
GPKGraphic Pack20180205A6.575.990.972.265.033.73
GPLGreat Panthe20180205A84.7782.6330.8136.7951.8245.84
GPMTGranite Poin20180205A9.396.073.283.722.792.35
GPNGlobal Payme20180205A11.446.492.082.764.413.73
GPORGulfport Ene20180205A11.299.661.583.268.076.38
GPREGreen Plains20180205A33.8535.332.904.5132.4330.83
GPRKGEOPARK LIMI20180205A49.0640.1218.1019.1322.0120.99
GPROGoPro, Inc.20180205A18.0415.731.854.2713.8711.46
GPSThe Gap, Inc20180205A4.604.311.141.793.182.53
GPXGP Strategie20180205A58.7738.1923.5326.3614.6611.83
GQREFlexShares G20180205ETF10.2610.848.458.602.382.24
GRAW.R. Grace &20180205A9.904.810.661.254.153.56
GRBKGreen Brick20180205A107.6759.6044.2252.5515.387.05
GRCThe Gorman-R20180205A101.0051.9938.3740.7313.6211.26
GREKGlobal X MSC20180205ETF9.409.986.886.133.113.86
GRESIQ ARB Globa20180205ETF19.0415.9313.3413.352.592.58
GRIDFirst Trust20180205ETF27.8826.7625.6425.001.121.76
GRIFGriffin Indu20180205A309.26153.33150.32150.323.023.02
GRMNGarmin Ltd20180205A6.795.660.132.795.542.87
GRNiPath Series20180205ETN1392.12693.46690.19679.203.2814.26
GRNBVanEck Vecto20180205ETF14.0413.4913.2012.550.300.94
GROWUS Global In20180205A71.8354.0644.1944.759.889.31
GRPNGroupon, Inc20180205A19.2917.593.116.6314.4810.96
GRUAB Svensk Ek20180205ETN74.5762.1142.86-35.6319.2597.74
GRUBGRUBHUB INC.20180205A12.199.454.204.875.254.58
GSGoldman Sach20180205A9.006.031.342.684.693.35
GSATGlobalstar,20180205A91.5071.8464.8166.397.045.45
GSBGlobalSCAPE,20180205A68.4164.7993.7396.99-28.94-32.21
GSBCGreat Southe20180205A61.9726.9511.7312.6715.2214.28
GSCGS Connect S20180205ETN167.07139.87139.87139.870.000.00
GSEUGoldman Sach20180205ETF20.1329.0113.1816.8615.8312.15
GSEWGoldman Sach20180205ETF9.4813.129.4315.133.69-2.01
GSIEGoldman Sach20180205ETF19.4510.859.289.541.571.31
GSITGSI Technolo20180205A53.9036.3028.8431.947.474.36
GSJYGoldman Sach20180205ETF53.7339.7639.8738.59-0.111.17
GSLGlobal Ship20180205A84.4577.8474.9874.982.872.87
GSLCGoldman Sach20180205ETF6.4311.555.876.995.684.56
GSMFerroglobe P20180205A20.0818.726.908.3411.8210.38
GSPBarclays Ban20180205ETN16.0011.2212.0512.05-0.83-0.83
GSSGolden Star20180205A44.2881.6431.1331.8450.5149.80
GSSCGS ActiveBet20180205ETF33.5024.5024.1824.110.320.38
GSUMGridsum Hold20180205A38.4230.6215.5521.3815.079.25
GSVGold Standar20180205A60.8151.3423.3627.4927.9823.85
GSYInvesco Ultr20180205ETF2.051.971.491.510.470.45
GTGoodyear Tir20180205A4.378.498.465.130.043.36
GTEGran Tierra20180205A37.3944.727.067.0037.7537.81
GTESGates Indust20180205A24.0512.226.878.505.353.72
GTHXG1 Therapeut20180205A121.9288.0269.4460.9518.5927.08
GTIMGood Times R20180205A222.27277.75186.88186.8890.8790.87
GTLSChart Indust20180205A29.8419.268.0610.1811.219.08
GTNGray Televis20180205A35.0226.546.416.0820.1320.46
GTNAGray Televis20180205A815.59
GTOInvesco Tota20180205ETF24.9313.1712.8112.650.370.53
GTSTriple-S Man20180205A24.8011.885.107.376.784.52
GTTGTT Communic20180205A25.6716.135.225.9110.9110.22
GTYGetty Realty20180205A18.2114.027.3210.416.693.61
GTYHGTY Technolo20180205A36.9729.3929.3929.390.000.00
GUDBSage ESG Int20180205ETF25.5422.4222.8522.85-0.44-0.44
GULFWisdomTree20180205ETF70.3293.4623.3825.4870.0867.98
GUNRFlexShares G20180205ETF4.553.912.071.981.851.97
GUREGulf Resourc20180205A105.20122.53108.71114.6913.827.84
GURUGlobal X Gur20180205ETF34.8828.9723.4824.105.504.87
GUSHDirexion Dai20180205ETF27.8512.556.898.225.674.33
GVGoldfield Co20180205A110.46131.5183.6084.7447.9146.77
GVAGranite Cons20180205A33.2616.167.379.748.796.41
GVALCambria Glob20180205ETF32.4720.4914.7915.285.705.21
GVIiShares Inte20180205ETF6.412.222.122.120.100.09
GVIPGoldman Sach20180205ETF24.2616.4014.6915.861.710.54
GVPGSE Systems,20180205A159.2099.62-61.26-57.88160.88157.50
GWBGreat Wester20180205A18.817.871.983.365.894.51
GWGHGWG Holdings20180205A323.15172.42175.81175.81-3.39-3.39
GWREGUIDEWIRE SO20180205A15.515.972.323.213.652.76
GWRSGlobal Water20180205A93.3556.9545.7449.4811.217.47
GWWW.W. Grainge20180205A20.649.182.733.986.455.20
GWXSPDR S&P Int20180205ETF13.5313.008.779.374.233.63
GXCSPDR S&P Chi20180205ETF16.609.847.648.212.201.63
GXFGlobal X FTS20180205ETF42.1031.8032.5932.58-0.79-0.79
GXGGlobal X MSC20180205ETF31.5123.4620.8821.882.581.58
GYLDArrow Dow Jo20180205ETF179.9563.3381.8264.01-18.49-0.68
GYROGyrodyne, LL20180205A412.05133.89362.89362.89-229.00-229.00
HHyatt Hotels20180205A11.525.730.501.495.234.23
HAHawaiian Hol20180205A18.8116.721.422.8515.3013.88
HACKETFMG Prime20180205ETF7.4217.98-4.772.2722.7515.71
HAEHaemonetics20180205A21.4212.027.038.004.994.02
HAFCHanmi Financ20180205A28.3516.610.310.9316.2915.68
HAINHain Celesti20180205A9.099.940.420.809.529.16
HALHalliburton20180205A2.552.580.670.451.912.13
HALLHallmark Fin20180205A211.09107.6688.3094.1219.3713.54
HALOHalozyme The20180205A22.4915.526.329.159.206.37
HAPVanEck Vecto20180205ETF24.5911.5112.4810.65-0.970.85
HASHasbro, Inc.20180205A8.284.772.302.102.482.68
HASIHANNON ARMST20180205A19.3111.384.735.656.655.73
HAUDiShares Curr20180205ETF902.21471.80471.80471.800.000.00
HAWXiShares Curr20180205ETF22.3811.5612.3011.86-0.74-0.30
HAYNHaynes Inter20180205A72.9046.128.9517.0237.1729.10
HBANHuntington B20180205A6.336.420.382.036.054.40
HBBHamilton Bea20180205A98.4549.7747.8748.481.901.29
HBCPHome Bancorp20180205A146.4476.5115.2720.3161.2356.20
HBIHanesbrands,20180205A4.894.741.311.383.433.36
HBIOHarvard Bios20180205A112.9487.0174.8569.5712.1617.44
HBMHudbay Miner20180205A60.2048.1115.3915.2632.7132.85
HBMDHoward Banco20180205A121.47105.6272.3893.3533.2412.27
HBNCHorizon Banc20180205A40.6915.557.719.507.846.05
HBPHuttig Build20180205A148.6897.6667.1871.9530.4825.71
HCAHCA Healthca20180205A7.824.551.982.132.572.42
HCACHennessy Cap20180205A38.4538.5256.0756.07-17.55-17.55
HCAPHarvest Capi20180205A114.57113.9376.5777.7837.3636.14
HCCWarrior Met20180205A20.5435.7210.6516.3525.1319.52
HCCIHeritage-Cry20180205A53.9845.3716.2417.9729.1327.40
HCHCHC2 Holdings20180205A39.8330.4113.5217.1616.9013.26
HCIHCI Group, I20180205A44.8418.8610.5111.788.367.09
HCKTHackett Grou20180205A19.9512.354.833.377.528.98
HCSGHealthcare S20180205A11.136.162.483.183.682.98
HDHome Depot,20180205A5.204.400.901.043.503.36
HDAWXtrackers MS20180205ETF51.9639.3525.5239.2313.830.12
HDEFXtrackers MS20180205ETF79.6116.4316.4316.430.000.00
HDGProShares He20180205ETF18.08160.40160.40160.400.000.00
HDGEAdvisorShare20180205ETF20.8622.2023.7023.61-1.50-1.42
HDMVFirst Trust20180205ETF22.0114.6712.0610.812.613.86
HDSHD Supply Ho20180205A11.156.211.401.214.825.00
HDSNHudson Techn20180205A27.2518.9911.4111.587.587.42
HDViShares Core20180205ETF3.234.440.951.723.502.73
HEHawaiian Ele20180205A8.464.290.891.403.402.89
HEARTurtle Beach20180205A126.22123.0589.89108.7433.1714.31
HEBTHebron Techn20180205A721.04506.47403.85489.03102.6217.44
HECOStrategy Sha20180205ETF50.1450.5350.6951.15-0.16-0.61
HEDJWisdomTree E20180205ETF1.802.591.611.820.980.78
HEEMiShares Curr20180205ETF26.8422.7923.5322.72-0.740.07
HEESH&E Equipmen20180205A37.4240.5628.8633.7311.706.83
HEFAiShares Curr20180205ETF3.762.861.231.671.631.19
HEIHEICO Corpor20180205A24.2022.6211.7213.5710.899.04
HEIAHEICO CORP C20180205A29.6720.989.6212.0311.368.95
HELEHelen Of Tro20180205A20.1212.365.806.636.565.73
HEPHolly Energy20180205A31.2718.1316.5415.691.602.45
HESHess Corpora20180205A9.596.083.543.032.543.05
HESMHess Midstre20180205A68.8749.7236.0538.4813.6711.24
HEWCiShares Curr20180205ETF33.8730.5634.5431.87-3.98-1.31
HEWGiShares Curr20180205ETF4.133.530.22-0.493.304.02
HEWIiShares Curr20180205ETF14.1311.9511.4110.870.541.08
HEWJiShares Curr20180205ETF3.333.15-0.72-0.793.873.95
HEWLiShares Curr20180205ETF21.426.456.456.450.000.00
HEWPiShares Curr20180205ETF17.2225.8620.7224.115.141.75
HEWUiShares Curr20180205ETF11.843.085.55-18.36-2.4721.43
HEWWiShares Curr20180205ETF723.2622.2622.2622.260.000.00
HEWYiShares Curr20180205ETF94.1223.0523.0523.050.000.00
HEZUiShares Curr20180205ETF3.443.12-0.51-0.043.633.16
HFBLHome Federal20180205A436.67238.3871.3771.37167.01167.01
HFCHOLLYFRONTIE20180205A11.837.105.736.031.371.06
HFWAHeritage Fin20180205A32.7222.628.1910.0214.4312.60
HFXEIQ 50 Percen20180205ETF28.7382.2351.4481.3930.780.83
HFXIIQ 50 Percen20180205ETF22.4214.1214.0014.020.120.10
HFXJIQ 50 Percen20180205ETF40.2855.9314.5916.7141.3439.21
HGSHChina HGS Re20180205A184.34142.41136.68136.695.725.71
HGVHilton Grand20180205A13.156.473.054.263.422.21
HHCThe Howard H20180205A27.2910.986.047.424.933.56
HHSHarte-Hanks,20180205A197.20121.6757.1265.3064.5556.37
HIHillenbrand,20180205A16.759.522.293.707.235.82
HIBBHibbett Spor20180205A38.2544.3913.7113.2530.7031.15
HIFSHingham Inst20180205A189.49115.81115.81115.810.000.00
HIGThe Hartford20180205A4.802.861.011.221.851.64
HIHOHighway Hold20180205A162.32139.4681.31121.9558.1517.51
HIIHuntington I20180205A19.4511.554.246.247.315.31
HILHill Interna20180205A89.2266.6163.3463.633.272.98
HIPSGraniteShare20180205ETF40.3042.2239.8139.812.412.41
HIWHighwoods Pr20180205A7.264.200.330.913.873.29
HJPXiShares Curr20180205ETF59.3772.2270.5672.221.660.00
HLHecla Mining20180205A27.0223.162.643.9220.5319.23
HLFHerbalife Nu20180205A10.548.514.015.284.503.23
HLIHoulihan Lok20180205A20.9012.955.375.647.587.31
HLITHarmonic Inc20180205A144.1683.3381.2281.262.112.07
HLNEHamilton Lan20180205A46.2819.7512.4914.247.265.51
HLTHilton World20180205A6.794.92-2.680.627.594.30
HLXHelix Energy20180205A14.5311.334.354.846.986.49
HMGHMG / Courtl20180205A260.85119.0025.8225.8293.1893.18
HMHCHoughton Mif20180205A70.3351.6723.5124.0628.1527.61
HMLPHOEGH LNG PA20180205A45.1932.3224.4924.167.838.16
HMNHorace Mann20180205A27.7713.924.545.549.388.37
HMNFHMN Financia20180205A183.4865.4560.8760.874.584.58
HMSTHomeStreet,20180205A31.8019.487.256.9712.2312.51
HMSYHMS Holdings20180205A13.169.623.472.836.156.79
HMTVHemisphere M20180205A65.1341.7027.7829.7313.9311.98
HNDLStrategy Sha20180205ETF35.1227.7927.7927.790.000.00
HNIHNI Corporat20180205A26.9012.853.295.619.567.25
HNNAHennessy Adv20180205A224.17132.12108.17108.1123.9524.00
HNRGHallador Ene20180205A81.0950.972.93-9.9148.0460.88
HOFTHooker Furni20180205A42.0221.6211.5813.9510.047.67
HOGHarley-David20180205A8.464.780.892.013.892.77
HOLDAdvisorShare20180205ETF3.163.023.023.020.000.00
HOLIHollsys Auto20180205A23.5221.5616.6010.824.9610.75
HOLXHologic Inc20180205A6.277.003.994.223.012.79
HOMBHome BancSha20180205A11.279.527.257.642.271.89
HOMEAt Home Grou20180205A26.9618.900.749.3418.169.56
HONHoneywell In20180205A5.194.81-2.180.436.994.37
HONEHarborOne Ba20180205A47.8838.5622.9122.2715.6416.29
HOPEHope Bancorp20180205A19.2114.994.113.9810.8811.01
HOVHovnanian En20180205A49.2942.8415.6817.1127.1625.69
HPHelmerich &20180205A9.285.661.112.254.543.41
HPEHewlett Pack20180205A6.245.711.571.984.133.72
HPPHudson Pacif20180205A7.684.390.821.103.573.29
HPQHP Inc.20180205A4.574.301.361.472.942.83
HQYHealthEquity20180205A20.308.051.132.446.925.61
HRHealthcare R20180205A4.543.260.220.423.032.84
HRBH&R Block, I20180205A5.0110.137.117.533.052.63
HRCHILL-ROM HOL20180205A11.644.621.001.783.612.83
HRIHerc Holding20180205A34.8618.059.9910.758.067.30
HRLHormel Foods20180205A3.723.30-0.46-0.693.763.98
HRTGHERITAGE INS20180205A28.4810.97-0.700.9911.679.98
HRTXHeron Therap20180205A39.5719.8713.0513.166.826.72
HRZNHorizon Tech20180205A80.3582.9894.0191.90-11.03-8.92
HSCHarsco Corpo20180205A42.8126.647.9810.3718.6616.27
HSCZiShares Curr20180205ETF20.4384.4334.6684.4349.780.00
HSICHenry Schein20180205A9.1313.793.343.4510.4510.34
HSIIHeidrick & S20180205A41.4526.485.044.7321.4421.75
HSKAHeska Corp20180205A63.2543.1225.3026.6817.8216.44
HSONHudson Globa20180205A355.02326.37210.96260.62115.4065.75
HSPXGlobal X S&P20180205ETF91.24112.34110.90106.921.445.42
HSTHost Hotels20180205A5.074.190.440.903.753.29
HSTMHealthStream20180205A43.7918.6513.6114.485.054.18
HSYThe Hershey20180205A6.544.361.101.373.262.99
HTHersha Hospi20180205A6.264.321.241.993.082.33
HTAHEALTHCARE T20180205A4.413.991.471.652.522.34
HTBIHomeTrust Ba20180205A73.1236.3119.6322.7516.6813.56
HTBKHeritage Com20180205A24.5417.073.303.9413.7713.13
HTBXHeat Biologi20180205A104.19100.0565.0266.2835.0333.77
HTGCHercules Cap20180205A9.938.883.843.475.045.41
HTGMHTG Molecula20180205A77.9457.3931.5334.9325.8522.46
HTHHILLTOP HOLD20180205A17.748.651.962.946.705.72
HTLDHeartland Ex20180205A18.189.863.444.966.434.91
HTLFHeartland Fi20180205A31.2619.508.519.1010.9910.41
HTRBHartford Tot20180205ETF24.0022.7322.7322.730.000.00
HTUSHull Tactica20180205ETF52.6331.4318.0722.7613.368.67
HTZHertz Global20180205A19.328.522.043.346.495.19
HUBBHubbell Inco20180205A19.589.524.365.375.154.18
HUBGHUB Group In20180205A23.2712.835.547.017.295.82
HUBSHUBSPOT, INC20180205A28.1516.668.9210.587.746.08
HUDHudson Ltd.20180205A21.3115.8213.1912.792.633.02
HUMHumana Inc.20180205A14.899.292.683.566.605.73
HUNHuntsman Cor20180205A4.713.980.991.722.992.26
HURCHurco Cos In20180205A90.4957.0138.5441.8218.4615.19
HURNHuron Consul20180205A37.3017.575.336.5312.2411.04
HUSAHouston Amer20180205A69.4963.5352.8357.0910.706.44
HUSEStrategy Sha20180205ETF42.7336.8932.7936.764.100.13
HUSVFirst Trust20180205ETF11.679.579.0310.080.54-0.51
HVBCHV Bancorp,20180205A291.47291.33291.33260.170.0031.16
HVTHaverty Furn20180205A53.4225.0712.2412.0312.8313.04
HVTAHaverty Furn20180205A326.05
HWBKHawthorn Ban20180205A312.69220.56238.49220.85-17.93-0.29
HWCCHouston Wire20180205A138.42147.4285.9895.9261.4419.46
HWKNHawkins Inc20180205A64.5040.5421.4825.1719.0615.37
HXLHexcel Corpo20180205A11.626.001.402.564.603.44
HYHYSTER-YALE20180205A147.7767.2838.2543.7429.0323.54
HYACHaymaker Acq20180205A83.86
HYDVanEck Vecto20180205ETF4.138.838.418.040.420.80
HYDBiShares Edge20180205ETF13.0593.6195.1793.61-1.570.00
HYEMVanEck Vecto20180205ETF13.8736.9536.4236.460.530.48
HYGiShares iBox20180205ETF1.172.802.542.550.290.28
HYGHiShares Inte20180205ETF6.564.152.663.761.500.40
HYHGProShares Hi20180205ETF38.3419.3117.5017.651.811.66
HYIHXtrackers Hi20180205ETF57.6244.0032.3533.4311.6510.57
HYLBXtrackers US20180205ETF5.559.228.288.580.940.65
HYLDHigh Yield E20180205ETF26.1313.7212.5712.391.151.33
HYLSFirst Trust20180205ETF12.558.517.807.690.710.82
HYLVIQ S&P High20180205ETF15.8010.737.607.083.123.64
HYMBSPDR Nuveen20180205ETF14.8013.6912.2412.131.461.57
HYNDWisdomTree T20180205ETF93.4265.1946.9352.1818.2613.01
HYSPIMCO 0-5 Ye20180205ETF5.568.495.577.102.921.46
HYXEiShares iBox20180205ETF14.1911.2311.2311.230.000.00
HYXUiShares Glob20180205ETF33.87118.38120.22128.66-1.84-10.28
HYZDWisdomTree T20180205ETF29.9219.097.118.7111.9810.38
HZNHorizon Glob20180205A29.7915.548.098.697.456.85
HZNPHorizon Ther20180205A8.8514.073.982.4410.0811.64
HZOMarineMax, I20180205A31.4821.7210.6410.5411.0811.18
IINTELSAT S.20180205A46.5240.2324.7724.3215.4615.91
IACIAC/InterAct20180205A18.8310.545.246.175.304.38
IAGIAMGold Corp20180205A17.8515.620.422.6715.1712.92
IAGGiShares Core20180205ETF10.794.263.723.720.550.55
IAIiShares U.S.20180205ETF15.5116.289.3213.036.953.25
IAKiShares U.S.20180205ETF14.1214.2715.1813.98-0.910.29
IARTIntegra Life20180205A13.505.433.493.292.362.39
IATiShares U.S.20180205ETF5.588.37-0.397.388.760.99
IBBiShares Nasd20180205ETF6.774.171.932.242.261.94
IBCEiShares iBon20180205ETF34.5913.597.577.576.026.02
IBCPIndependent20180205A40.3519.476.077.8613.4011.60
IBDInspire Corp20180205ETF77.5041.9136.0236.025.895.89
IBDDiShares iBon20180205ETF19.659.8812.279.22-2.390.67
IBDLiShares iBon20180205ETF7.234.444.114.040.330.40
IBDMiShares iBon20180205ETF13.406.740.766.335.990.41
IBDNiShares iBon20180205ETF12.546.916.056.330.860.57
IBDOiShares iBon20180205ETF11.3018.5016.0516.072.452.43
IBDPiShares iBon20180205ETF17.5713.9813.5013.770.480.20
IBDQiShares iBon20180205ETF28.2316.2415.3815.950.870.30
IBDRiShares iBon20180205ETF21.3911.258.089.773.171.48
IBDSiShares iBon20180205ETF33.7024.6521.9323.162.711.48
IBIOiBio, Inc.20180205A111.30155.31123.27129.5132.0425.81
IBKCIBERIABANK C20180205A16.9815.3210.3911.904.933.42
IBKRInteractive20180205A12.377.85-0.141.937.995.92
IBMInternationa20180205A4.753.671.812.371.861.29
IBMIiShares iBon20180205ETF15.039.999.299.290.700.70
IBMJiShares iBon20180205ETF23.7917.0315.7015.701.341.34
IBMKiShares iBon20180205ETF18.0613.6513.5813.580.070.07
IBMLiShares iBon20180205ETF18.5314.0411.8214.042.220.00
IBNDSPDR Bloombe20180205ETF14.399.318.118.741.210.58
IBOCInternationa20180205A31.0621.406.215.7315.1815.67
IBPINSTALLED BU20180205A26.9617.407.418.6010.008.80
IBTXIndependent20180205A38.7430.1016.7519.8213.3410.28
IBUYAmplify Onli20180205ETF30.0769.6339.1764.5130.465.12
ICADIcad Inc20180205A362.05139.6664.7976.8274.8762.84
ICBKCounty Banco20180205A136.8970.1157.2267.0112.883.10
ICCCImmucell Cor20180205A209.4553.3644.6542.548.7210.83
ICCHICC Holdings20180205A257.22326.78326.78326.780.000.00
ICDIndependence20180205A62.8443.3126.9829.7416.3313.57
ICEIntercontine20180205A4.202.46-0.410.222.882.24
ICFiShares Cohe20180205ETF5.073.301.781.361.521.94
ICFIICF Internat20180205A36.0015.628.389.447.246.18
ICHRIchor Holdin20180205A30.8317.974.807.9913.169.98
ICLIsrael Chemi20180205A25.7421.0711.4111.039.6510.04
ICLNiShares Glob20180205ETF22.7320.8119.4020.071.400.74
ICLRIcon Plc20180205A25.5715.1710.0811.455.103.72
ICOLiShares MSCI20180205ETF117.57183.50182.06180.431.443.07
ICONIconix Brand20180205A88.8684.4951.7054.5532.7929.94
ICOWPacer Develo20180205ETF195.65142.04142.08142.04-0.040.00
ICPTIntercept Ph20180205A35.6118.578.3810.1210.208.45
ICSHiShares Liqu20180205ETF9.252.162.112.120.050.04
ICUIICU Medical20180205A44.5523.3011.4915.4411.817.86
ICVTiShares Conv20180205ETF23.8913.44-2.37-0.3215.8013.76
IDAIDACORP, Inc20180205A20.6810.286.046.804.243.48
IDCCInterDigital20180205A17.019.994.554.525.455.47
IDEViShares Core20180205ETF18.3312.188.5010.473.691.72
IDHDInvesco S&P20180205ETF109.7961.9671.5471.54-9.58-9.58
IDHQInvesco S&P20180205ETF95.30119.99115.91115.894.084.11
IDLBInvesco FTSE20180205ETF66.0254.8759.0365.25-4.15-10.38
IDLVInvesco S&P20180205ETF17.0412.239.0310.763.201.48
IDMOInvesco S&P20180205ETF213.02125.05119.05119.056.006.00
IDNIntellicheck20180205A103.5895.1694.6276.430.5318.73
IDOGALPS Interna20180205ETF18.5711.4210.2810.101.141.32
IDRAIdera Pharma20180205A54.2649.7121.3822.9128.3226.80
IDTIDT Corporat20180205A36.9023.748.8810.3814.8613.36
IDUiShares U.S.20180205ETF6.085.601.471.904.133.70
IDViShares Inte20180205ETF3.402.792.021.780.771.01
IDXVanEck Vecto20180205ETF19.7015.7915.4616.780.32-1.00
IDXGInterpace Bi20180205A98.5991.3065.4267.1125.8824.19
IDXXIdexx Labora20180205A16.5613.360.170.9913.1912.37
IECIEC Electron20180205A81.6896.4492.3373.304.1123.14
IEFiShares 7-1020180205ETF0.990.89-0.060.010.960.89
IEFAiShares Core20180205ETF1.521.700.560.731.140.97
IEIiShares 3-720180205ETF1.591.070.570.630.500.44
IEMGiShares Core20180205ETF1.761.79-0.45-0.102.251.89
IEOiShares U.S.20180205ETF9.607.475.516.091.961.39
IEPIcahn Enterp20180205A49.7533.4222.9722.8010.4510.63
IESCIES Holdings20180205A73.4754.8339.0143.9515.8210.88
IEURiShares Core20180205ETF6.925.173.174.262.010.92
IEUSiShares MSCI20180205ETF27.1423.211.4025.1421.81-1.93
IEViShares Euro20180205ETF2.202.650.130.612.522.04
IEXIDEX Corpora20180205A29.9817.868.8210.229.047.65
IEZiShares U.S.20180205ETF11.228.766.576.222.192.54
IFEUiShares Euro20180205ETF32.3221.0513.3914.057.667.00
IFFInternationa20180205A16.219.822.265.117.564.72
IFGLiShares Inte20180205ETF11.0313.1310.5211.552.611.58
IFMKiFresh Inc.20180205A339.2575.662.578.1473.0967.52
IFRXInflaRx N.V.20180205A370.31103.1596.2098.196.954.96
IFVFirst Trust20180205ETF26.7526.4319.6720.856.765.57
IGCIndia Global20180205A92.17180.51107.16141.5473.3538.97
IGEiShares Nort20180205ETF6.505.44-9.534.0114.981.44
IGEBiShares Edge20180205ETF17.6328.0729.1028.07-1.030.00
IGFiShares Glob20180205ETF11.7812.7110.1911.072.521.64
IGHGProShares In20180205ETF38.7519.8617.0618.022.801.84
IGIHXtrackers In20180205ETF371.6127.516.1727.5121.340.00
IGMiShares Expa20180205ETF6.569.39-0.503.889.895.51
IGNiShares Nort20180205ETF10.1910.075.225.484.864.59
IGOViShares 1-320180205ETF10.056.822.645.464.181.36
IGROiShares Inte20180205ETF142.9377.4359.0658.8118.3618.61
IGTInternationa20180205A9.2510.465.856.444.614.02
IGViShares Expa20180205ETF8.108.495.656.372.842.12
IHCIndependence20180205A87.5240.998.8515.5932.1425.40
IHDGWisdomTree I20180205ETF12.5014.139.1910.944.943.19
IHEiShares U.S.20180205ETF14.4114.2910.388.673.905.62
IHFiShares U.S.20180205ETF11.8415.204.935.5910.279.61
IHIiShares U.S.20180205ETF10.9011.127.647.003.494.12
IHTInnSuites Ho20180205A55.0076.0143.2143.2132.8032.80
IHYVanEck Vecto20180205ETF12.0610.8810.4610.470.420.41
IIIInformation20180205A58.58136.56142.04188.05-5.48-51.49
IIINInsteel Indu20180205A30.0516.317.8810.128.446.20
IINIntriCon Cor20180205A105.6882.6737.6858.4744.9924.20
IIPRInnovative I20180205A66.7635.9722.5025.9713.4710.00
IIVIIi-Vi Inc20180205A15.7017.722.065.4915.6612.23
IJHiShares Core20180205ETF2.441.61-0.57-0.042.171.64
IJJiShares S&P20180205ETF9.789.677.828.651.841.02
IJKiShares S&P20180205ETF11.1210.098.029.542.070.55
IJRiShares Core20180205ETF1.721.68-0.530.832.210.86
IJSiShares S&P20180205ETF13.6912.5812.6912.71-0.10-0.12
IJTiShares S&P20180205ETF14.4812.046.679.295.372.75
IKNXIkonics Corp20180205A1042.30703.37703.37703.370.000.00
ILFiShares Lati20180205ETF3.263.860.981.452.882.41
ILMNIllumina Inc20180205A15.969.152.813.586.345.57
ILTBiShares Core20180205ETF15.1846.9846.6946.970.290.01
IMAXImax Corp20180205A29.1915.784.481.6411.3014.14
IMGNImmunogen In20180205A16.0615.260.412.5614.8512.70
IMHImpac Mortga20180205A130.7081.6674.3675.787.295.88
IMKTAIngles Marke20180205A55.9733.1522.2124.1310.939.02
IMLPiPath S&P ML20180205ETF57.3942.3842.4742.09-0.090.29
IMMRImmersion Co20180205A20.3222.7612.5014.4410.258.33
IMMUImmunomedics20180205A17.7024.408.0212.7216.3911.69
IMOImperial Oil20180205A6.234.180.811.233.362.95
IMOMAlpha Archit20180205ETF72.0345.2432.2542.2212.993.01
IMTBiShares Core20180205ETF34.9521.3521.3521.270.000.08
IMTEIntegrated M20180205A1464.32603.11243.16243.16359.96359.96
IMTMiShares Edge20180205ETF26.2321.6719.6819.671.992.00
INBKFirst Intern20180205A94.6856.4330.8534.6325.5821.81
INCOColumbia Ind20180205ETF51.1731.5030.7529.920.751.58
INCYIncyte Genom20180205A13.3410.633.323.567.317.07
INDAiShares MSCI20180205ETF2.843.471.291.452.202.03
INDBIndependent20180205A40.2821.365.628.1315.7413.23
INDLDirexion Dai20180205ETF26.5017.6811.4514.026.243.67
INDYiShares S&P20180205ETF10.6718.1914.9916.133.202.06
INFIInfinity Pha20180205A67.6975.9642.9441.2833.0334.69
INFNInfinera Cor20180205A15.9414.603.673.2910.9311.31
INFOIHS Markit L20180205A6.206.022.193.223.832.80
INFRLegg Mason E20180205ETF110.3690.3133.7574.5656.5615.74
INFUInfuSystem H20180205A219.68175.12122.44122.4452.6852.68
INGNInogen Inc20180205A60.7526.0116.0218.129.997.89
INGRIngredion In20180205A16.229.242.353.996.895.25
INKMSPDR SSgA In20180205ETF24.0916.6010.2310.346.376.26
INNSummit Hotel20180205A7.876.36-0.120.226.486.15
INNTInnovate Bio20180205A388.81288.26267.19260.6021.0727.66
INOInovio Pharm20180205A25.3123.287.7511.5915.5411.69
INODInnodata Inc20180205A314.42216.55211.10211.705.454.85
INOVInovalon Hol20180205A42.7627.1311.6912.3815.4414.75
INPXInpixon Comm20180205A84.78145.4885.46102.1760.0243.32
INSIntelligent20180205A463.79384.20401.98401.98-17.78-17.78
INSEInspired Ent20180205A130.6890.7121.9317.2668.7873.45
INSGInseego Corp20180205A110.9279.2157.6252.7121.5926.50
INSMInsmed, Inc.20180205A29.0113.322.932.3810.4010.94
INSWInternationa20180205A23.1714.465.157.149.317.32
INTWorld Fuel S20180205A13.287.46-0.260.967.726.50
INTCIntel Corp20180205A2.423.692.612.771.090.93
INTFiShares Edge20180205ETF22.5823.5821.4221.142.172.44
INTGIntergroup C20180205A496.00286.03258.26246.6927.7739.34
INTLINTL FCStone20180205A37.8950.4330.8826.1119.5524.32
INTTinTEST Corpo20180205A84.6786.1722.5941.9063.5844.27
INTUIntuit Inc20180205A9.647.690.992.346.705.35
INUVInuvo, Inc.20180205A260.34189.21183.70186.135.503.08
INVAInnoviva, In20180205A13.9812.39-0.67-0.3113.0512.70
INVEIdentive, In20180205A230.49226.37175.37211.4151.0014.96
INVHInvitation H20180205A5.174.681.291.513.383.17
INWKInnerWorking20180205A24.8014.673.164.9011.529.78
IOION Geophysi20180205A62.6440.7718.2623.6422.5117.13
IONSIonis Pharma20180205A19.2012.954.645.498.307.46
IOOiShares Glob20180205ETF20.8115.7013.0015.342.700.36
IORIncome Oppor20180205A685.66648.33648.33648.330.000.00
IOSPInnospec Inc20180205A36.4017.934.777.8813.1510.05
IOTSAdesto Techn20180205A111.8455.9710.4922.5545.4833.41
IOVAIovance Biot20180205A39.4330.0310.019.1120.0120.92
IPInternationa20180205A6.334.401.331.733.082.67
IPACiShares Core20180205ETF16.7211.529.799.851.731.67
IPARInter Parfum20180205A43.3938.0117.7322.2120.2715.80
IPAYETFMG Prime20180205ETF18.7320.327.2416.3813.083.94
IPDNProfessional20180205A267.91320.39146.80232.62173.5887.76
IPFFiShares Inte20180205ETF36.8029.3823.9826.505.402.88
IPGThe Interpub20180205A4.943.971.311.272.652.69
IPGPIPG Photonic20180205A30.0417.808.768.858.968.84
IPHIINPHI CORPOR20180205A14.836.763.303.913.462.86
IPIIntrepid Pot20180205A29.4428.723.389.2925.3519.45
IPKWInvesco Inte20180205ETF23.5014.1914.1312.150.072.05
IPORenaissance20180205ETF17.4721.9117.9721.293.930.62
IPOSRenaissance20180205ETF149.3755.0864.2464.24-9.16-9.16
IPWRIdeal Power20180205A133.39137.40116.61121.2120.7916.19
IQDEFlexShares I20180205ETF25.5714.6410.4212.484.222.16
IQDFFlexShares I20180205ETF11.198.375.408.102.980.27
IQDGWisdomTree I20180205ETF28.5665.7161.4262.094.293.62
IQDYFlexShares I20180205ETF21.3412.696.577.746.124.96
IQLTiShares Edge20180205ETF23.6121.849.8914.0211.957.83
IQVIQVIA Holdin20180205A10.135.711.041.814.683.90
IRIngersoll Ra20180205A7.214.840.931.793.913.05
IRBTiRobot Corpo20180205A20.4512.927.047.435.885.50
IRDMIridium Comm20180205A44.8731.6610.2412.2621.4219.40
IRETInvestors Re20180205A19.3216.292.573.1113.6513.10
IRIXIridex Corp20180205A165.42139.23117.17118.4222.0620.82
IRMIron Mountai20180205A9.044.973.162.611.812.37
IRMDiRadimed Cor20180205A214.40205.40190.76192.8914.6412.51
IROQIF Bancorp,20180205A80.47122.07149.40149.40-27.34-27.34
IRTIndependence20180205A11.7510.513.112.567.397.94
IRTCiRhythm Tech20180205A36.6518.0711.0712.797.005.28
IRWDIronwood Pha20180205A16.0716.541.244.5115.3112.03
ISBCInvestors Ba20180205A7.5111.794.475.887.355.93
ISCFiShares Edge20180205ETF40.6434.9746.7744.53-11.80-9.56
ISDRIssuer Direc20180205A153.99184.15184.15184.150.000.00
ISHGiShares Inte20180205ETF26.148.825.768.423.060.40
ISIGInsignia Sys20180205A253.72203.61103.01107.39100.6096.22
ISMDInspire Smal20180205ETF40.9123.0923.8823.88-0.79-0.79
ISNSImage Sensin20180205A233.55156.9526.8728.91130.09128.04
ISRIsoRay, Inc.20180205A341.86283.60305.80251.06-22.2032.54
ISRAMarket Vecto20180205ETF78.7241.1525.4338.3115.722.84
ISRGIntuitive Su20180205A17.4410.861.955.308.915.56
ISSCInnovative S20180205A190.20118.19124.81125.31-6.62-7.12
ISTBiShares Core20180205ETF3.113.863.783.830.080.03
ISTRInvestar Hol20180205A89.5645.0631.9232.2313.1412.83
ISZEiShares Edge20180205ETF98.8598.0698.0398.060.030.00
ITGartner, Inc20180205A13.217.882.103.315.784.57
ITAiShares U.S.20180205ETF10.0511.155.497.255.663.89
ITBiShares U.S.20180205ETF3.246.423.372.623.063.64
ITCIIntra-Cellul20180205A27.4715.023.595.0411.439.98
ITEQBlueStar Isr20180205ETF12.0332.1524.0025.468.156.69
ITGRInteger Hold20180205A44.8619.539.4112.0810.127.45
ITIIteris, Inc.20180205A38.4326.814.898.6321.9118.18
ITICInvestors Ti20180205A0.20
ITMVanEck Vecto20180205ETF4.997.676.636.641.051.04
ITOTiShares Core20180205ETF4.3413.718.969.414.754.30
ITRIItron Inc20180205A17.8311.48-0.080.8911.5610.59
ITRNIturan Locat20180205A86.3150.2343.2846.646.953.59
ITTITT Inc.20180205A10.345.82-0.520.736.345.09
ITWIllinois Too20180205A10.576.642.553.234.093.41
IUSBiShares Core20180205ETF4.423.803.583.840.22-0.04
IUSGiShares Core20180205ETF5.066.412.833.503.582.91
IUSViShares Core20180205ETF6.5415.1014.5315.260.57-0.16
IVACIntevac Inc20180205A92.5482.5337.5441.7244.9940.81
IVALAlpha Archit20180205ETF29.8113.132.429.4310.713.70
IVCInvacare Cor20180205A36.1823.8910.6410.3313.2513.55
IVEiShares S&P20180205ETF3.153.120.861.072.252.05
IVLUiShares Edge20180205ETF15.879.737.537.912.201.82
IVOGVanguard S&P20180205ETF12.1312.859.9611.222.891.62
IVOOVanguard S&P20180205ETF4.864.29-0.260.474.563.82
IVOVVanguard S&P20180205ETF14.7513.8811.0512.192.841.69
IVRInvesco Mort20180205A6.836.330.900.545.425.79
IVViShares Core20180205ETF1.311.921.120.940.810.98
IVWiShares S&P20180205ETF4.044.811.272.363.542.45
IVZInvesco LTD20180205A3.705.331.421.693.913.55
IWBiShares Russ20180205ETF1.932.98-1.161.324.141.66
IWCiShares Micr20180205ETF49.3335.3630.3727.934.997.43
IWDiShares Russ20180205ETF2.022.330.210.312.122.02
IWFiShares Russ20180205ETF1.642.14-0.221.122.371.03
IWLiShares Russ20180205ETF16.7615.1414.1714.250.960.89
IWMiShares Russ20180205ETF0.8619.4718.5918.750.960.78
IWNiShares Russ20180205ETF3.192.530.451.092.081.45
IWOiShares Russ20180205ETF7.755.963.814.202.151.76
IWPiShares Russ20180205ETF6.555.866.184.89-0.310.97
IWRiShares Russ20180205ETF8.3810.745.267.685.483.06
IWSiShares Russ20180205ETF6.397.631.664.425.973.22
IWViShares Russ20180205ETF2.713.430.551.512.881.92
IWXiShares Russ20180205ETF18.6712.6811.9312.680.750.00
IWYiShares Russ20180205ETF16.0819.669.6113.4810.056.17
IXCiShares Glob20180205ETF7.605.153.653.301.501.86
IXGiShares Glob20180205ETF24.3010.955.198.085.762.87
IXJiShares Glob20180205ETF24.6017.3912.5414.094.853.30
IXNiShares Glob20180205ETF24.2316.3511.0912.495.263.85
IXPiShares Glob20180205ETF25.6217.6711.5111.436.166.24
IXUSiShares Core20180205ETF5.403.394.303.57-0.91-0.17
IYCiShares U.S.20180205ETF9.2311.408.5610.412.841.00
IYEiShares U.S.20180205ETF3.623.89-0.47-0.224.364.11
IYFiShares U.S.20180205ETF4.103.721.221.962.511.77
IYGiShares U.S.20180205ETF6.978.546.245.592.312.96
IYHiShares U.S.20180205ETF8.096.893.754.663.142.23
IYJiShares U.S.20180205ETF8.0212.768.309.824.462.94
IYKiShares U.S.20180205ETF5.428.371.546.636.831.74
IYLDiShares Morn20180205ETF14.0114.1411.5612.592.591.55
IYMiShares U.S.20180205ETF6.616.742.583.694.163.05
IYRiShares U.S.20180205ETF1.461.540.230.351.321.20
IYTiShares Tran20180205ETF8.367.354.645.092.722.26
IYWiShares U.S.20180205ETF4.605.971.212.304.773.67
IYYiShares Dow20180205ETF10.3412.476.149.436.333.04
IYZiShares U.S.20180205ETF9.209.056.606.022.453.03
IZEAIZEA Worldwi20180205A99.8085.3328.1541.3557.1843.97
IZRLARK Israel I20180205ETF48.2631.1026.2729.304.831.80
JACKJack in the20180205A11.705.170.241.804.933.37
JAGXJaguar Healt20180205A130.00178.07136.58164.9441.4913.13
JAKKJakks Pacifi20180205A233.09172.02153.45157.7118.5714.31
JAXJ. Alexander20180205A89.2034.6742.1134.77-7.44-0.10
JAZZJazz Pharmac20180205A27.9913.823.155.6210.678.20
JBGSJBG SMITH Pr20180205A16.387.565.595.511.972.05
JBHTJB Hunt Tran20180205A9.775.102.012.853.092.25
JBLJabil Inc.20180205A5.454.09-0.17-0.044.254.12
JBLUJetBlue Airw20180205A5.297.712.060.795.656.93
JBSSJohn B. Sanf20180205A110.6455.0540.3144.4314.7410.62
JBTJohn Bean Te20180205A20.3214.888.279.666.615.23
JCAPJernigan Cap20180205A29.6518.577.5411.2311.047.34
JCIJohnson Cont20180205A3.422.970.230.182.732.79
JCOMj2 Global, I20180205A20.8410.664.886.255.784.42
JCPJ.C. Penney20180205A28.5326.166.859.6019.3216.56
JCSCommunicatio20180205A281.46283.50168.65196.06114.8587.44
JCTCFJewett-Camer20180205A709.99187.86187.86187.860.000.00
JDIVJPMorgan U.S20180205ETF13.2820.5613.0114.267.556.30
JDSTDirexion Dai20180205ETF28.6919.4512.5013.496.965.97
JEJUST ENERGY20180205A26.6227.9715.9416.5212.0311.45
JELDJELD-WEN Hol20180205A16.367.232.944.114.293.12
JETSU.S. Global20180205ETF30.4017.6013.8412.653.764.96
JHGJanus Hender20180205A8.074.530.541.123.993.41
JHMAJohn Hancock20180205ETF33.5620.3819.9119.970.470.41
JHMCJohn Hancock20180205ETF35.3211.0213.0511.57-2.03-0.55
JHMDJohn Hancock20180205ETF44.9862.3562.4362.46-0.09-0.11
JHMEJohn Hancock20180205ETF36.1847.4945.3445.882.151.61
JHMFJohn Hancock20180205ETF28.9241.9343.8842.24-1.95-0.31
JHMHJohn Hancock20180205ETF34.3518.4718.4718.440.000.03
JHMIJohn Hancock20180205ETF34.9951.0447.1849.083.861.96
JHMLJohn Hancock20180205ETF15.3712.8211.5012.241.320.57
JHMMJohn Hancock20180205ETF31.6424.0023.4423.360.560.64
JHMSJohn Hancock20180205ETF27.7015.5413.5116.212.03-0.67
JHMTJohn Hancock20180205ETF10.8920.3116.4317.563.882.75
JHMUJohn Hancock20180205ETF44.0768.5568.4768.830.08-0.28
JHSCJohn Hancock20180205ETF45.4137.0036.0136.010.990.99
JILLJ.Jill, Inc.20180205A35.6524.5513.3215.1411.239.41
JJAiPath Series20180205ETN17.3015.102.5515.3012.54-0.20
JJCiPath Series20180205ETN10.226.516.056.100.460.41
JJEiPath Series20180205ETN148.0547.6443.9347.643.700.00
JJGiPath Series20180205ETN15.1810.527.398.543.131.98
JJMiPath Series20180205ETN68.5678.1574.4174.413.733.73
JJNiPath Series20180205ETN29.5835.1022.0928.7513.026.36
JJPiPath Series20180205ETN31.4331.2933.5231.83-2.23-0.54
JJSiPath Series20180205ETN62.0036.79-134.36-134.36171.16171.16
JJSFJ&J Snack Fo20180205A82.2530.9122.2124.778.706.14
JJTiPath Series20180205ETN55.08
JJUiPath Series20180205ETN70.6920.3035.7314.86-15.435.45
JKDiShares Morn20180205ETF6.9810.406.748.413.651.99
JKEiShares Morn20180205ETF7.849.332.008.177.331.16
JKFiShares Morn20180205ETF7.179.685.068.224.611.46
JKGiShares Morn20180205ETF9.0314.2410.6611.563.572.68
JKHiShares Morn20180205ETF12.8319.1915.5815.343.613.85
JKHYHenry (Jack)20180205A15.7310.663.295.017.375.65
JKIiShares Morn20180205ETF13.6911.5611.7312.55-0.17-0.99
JKJiShares Morn20180205ETF21.3344.2037.4237.666.786.54
JKKiShares Morn20180205ETF19.9910.5010.989.21-0.471.29
JKLiShares Morn20180205ETF15.3216.3313.5915.342.740.99
JLLJones Lang L20180205A26.7915.928.9810.106.945.82
JMINJPMorgan U.S20180205ETF12.093.897.797.79-3.89-3.89
JMOMJPMorgan U.S20180205ETF12.39
JMPJMP Group LL20180205A44.2630.7718.7719.3312.0011.44
JNCEJounce Thera20180205A59.3141.0819.7221.6121.3519.47
JNJJohnson & Jo20180205A5.166.014.193.681.812.21
JNKSPDR Bloombe20180205ETF2.772.691.601.731.100.96
JNPRJuniper Netw20180205A4.284.34-1.00-0.485.344.83
JNUGDirexion Dai20180205ETF12.8110.884.685.246.205.64
JOiPath Series20180205ETN14.028.906.056.172.852.73
JOBGEE Group In20180205A414.32272.39247.33247.0525.0625.35
JOESt. Joe Comp20180205A32.7521.1812.4112.678.778.51
JOUTJohnson Outd20180205A163.8167.5453.5758.3813.979.16
JPEDJPMorgan Eve20180205ETF23.0343.8095.6943.80-51.890.00
JPEMJPMorgan Div20180205ETF18.879.9810.019.90-0.020.08
JPEUJPMorgan Div20180205ETF22.7422.6820.0320.192.662.50
JPGBJPMorgan Glo20180205ETF42.6812.4512.4512.450.000.00
JPGEJPMorgan Div20180205ETF10.875.033.953.901.081.13
JPHFJPMorgan Div20180205ETF53.3537.2033.7035.083.502.11
JPHYJPMorgan Res20180205ETF7.244.203.554.050.640.15
JPINJPMorgan Div20180205ETF8.395.584.184.751.400.83
JPLSJPMorgan Lon20180205ETF118.06
JPMJPMorgan Cha20180205A1.742.910.82-0.682.093.58
JPMBJPMorgan USD20180205ETF21.11
JPMEJPMorgan Div20180205ETF