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 Avg20190205A6.784.922.162.542.762.38
ETF_AvgVW ETF Avg20190205ETF2.143.692.933.050.770.65
ETN_AvgVW ETN Avg20190205ETN12.9928.2625.5325.812.732.46
AAgilent Tech20190205A2.803.891.091.212.802.68
AAAlcoa Corpor20190205A5.844.96-0.760.065.724.91
AAAUPerth Mint P20190205ETF8.387.295.336.491.960.81
AADRAdvisorShare20190205ETF51.9622.3721.0822.261.300.13
AALAmerican Air20190205A2.862.58-0.230.132.812.45
AAMCAltisource A20190205A864.43505.36374.88497.07130.488.29
AAMEAtlantic Ame20190205A565.44492.79479.96479.9612.8312.83
AANAaron's, Inc20190205A13.726.145.224.650.921.49
AAOIApplied Opto20190205A19.3314.316.866.577.467.74
AAONAaon Inc20190205A30.5515.346.306.139.049.21
AAPADVANCE AUTO20190205A7.034.292.242.582.051.71
AAPLApple Inc.20190205A0.931.320.650.690.670.62
AATAMERICAN ASS20190205A15.086.262.302.723.953.54
AAUAlmaden Mine20190205A110.4681.7050.3960.1331.3121.57
AAWWAtlas Air Wo20190205A22.6310.394.314.976.105.42
AAXJiShares MSCI20190205ETF2.152.842.672.830.170.01
AAXNAxon Enterpr20190205A23.0321.964.425.0717.5416.89
ABAllianceBern20190205A12.076.213.083.333.122.87
ABBVABBVIE INC.20190205A2.201.830.620.891.210.94
ABCAmerisourceB20190205A4.422.191.191.471.000.72
ABCBAmeris Banco20190205A11.265.411.882.153.533.26
ABEOAbeona Thera20190205A35.8431.0717.4819.4113.5811.66
ABGAsbury Autom20190205A31.6311.585.486.786.094.80
ABIOARCA biophar20190205A273.96226.39188.38191.2838.0135.10
ABMABM Industri20190205A12.215.020.091.744.933.28
ABMDAbiomed Inc20190205A14.397.833.813.594.024.25
ABRArbor Realty20190205A8.635.613.334.282.281.30
ABTAbbott Labor20190205A1.761.501.021.190.480.31
ABTXAllegiance B20190205A37.5615.096.176.468.928.63
ABUSArbutus Biop20190205A94.5888.73-67.2017.09155.9371.64
ACAssociated C20190205A152.88101.1191.7491.959.379.16
ACAArcosa, Inc.20190205A28.6312.839.298.573.544.26
ACADAcadia Pharm20190205A13.4510.315.137.685.182.63
ACBAurora Canna20190205A12.9315.699.598.436.137.28
ACBIAtlantic Cap20190205A42.7018.4411.5215.496.922.95
ACCAmerican Cam20190205A8.105.052.622.862.432.19
ACCOAcco Brands20190205A11.859.804.543.495.256.32
ACERAcer Therape20190205A207.55134.47135.32134.57-0.85-0.09
ACESALPS Clean E20190205ETF581.93388.78388.72388.720.060.06
ACGLArch Capital20190205A5.849.242.462.666.786.58
ACHCAcadia Healt20190205A10.745.651.851.973.803.68
ACHVAchieve Life20190205A227.39102.3378.1563.0724.1839.27
ACIAAcacia Commu20190205A17.5311.44-6.63-0.5618.0711.99
ACIUAC Immune SA20190205A63.2043.2727.2727.7416.0015.53
ACIWACI Worldwid20190205A9.454.822.653.062.171.76
ACLSAxcelis Tech20190205A22.0042.67-3.92-3.8246.5946.49
ACMAecom20190205A13.148.032.614.405.433.63
ACMRACM Research20190205A202.34113.9982.7382.2431.2631.75
ACNAccenture PL20190205A1.961.320.160.181.161.13
ACNBACNB Corp20190205A157.20115.0977.5380.3237.5634.77
ACORAcorda Thera20190205A25.0117.852.672.7815.1815.07
ACREAres Commerc20190205A14.908.504.664.833.843.67
ACRSAclaris Ther20190205A32.9429.0811.6711.9117.4117.17
ACRXAcelRx Pharm20190205A38.5132.3713.4014.6518.9517.69
ACSGXtrackers MS20190205ETF44.2011.6742.8342.83-31.16-31.16
ACSIAmerican Cus20190205ETF13.6543.0648.7043.21-5.65-0.16
ACSTAcasti Pharm20190205A154.43139.39126.34126.3413.0413.04
ACTAdvisorShare20190205ETF33.59161.0980.8480.8280.2580.27
ACTGAcacia Resea20190205A59.0752.2836.7436.0315.5416.24
ACUAcme United20190205A308.5283.71-7.397.9491.1075.76
ACWFiShares Edge20190205ETF13.2121.2620.2112.571.058.69
ACWIiShares MSCI20190205ETF1.441.190.480.450.710.74
ACWViShares Edge20190205ETF5.693.783.482.950.300.83
ACWXiShares MSCI20190205ETF2.221.860.951.020.920.84
ACYAeroCentury20190205A518.84177.94177.94177.940.000.00
ADBEAdobe Inc.20190205A3.343.581.541.632.041.96
ADCAgree Realty20190205A9.844.321.101.663.212.66
ADESAdvanced Emi20190205A37.9548.0127.1128.8520.9019.16
ADIAnalog Devic20190205A2.592.570.060.412.502.16
ADILAdial Pharma20190205A135.56139.8992.7399.7047.1640.19
ADMArcher Danie20190205A3.862.920.551.702.371.22
ADMAADMA Biologi20190205A60.6499.5047.6445.4451.8654.06
ADMPAdamis Pharm20190205A56.5836.1925.6323.6310.5612.56
ADMSAdamas Pharm20190205A29.8628.7716.2521.9712.536.81
ADNTAdient plc O20190205A11.006.012.692.603.323.41
ADPAutomatic Da20190205A2.333.722.182.441.541.29
ADREInvesco BLDR20190205ETF30.8722.9222.9222.920.000.00
ADROAduro Biotec20190205A44.4133.3711.8013.5321.5719.84
ADSAlliance Dat20190205A9.884.531.832.052.702.48
ADSKAutodesk Inc20190205A5.313.141.541.271.601.86
ADSWAdvanced Dis20190205A15.278.740.211.238.547.56
ADTADT Inc.20190205A13.4611.090.441.3610.649.72
ADTNAdtran Inc20190205A14.7711.472.803.778.687.70
ADUSAddus HomeCa20190205A28.7212.973.604.519.368.46
ADVMAdverum Biot20190205A92.3963.8525.4420.1638.8344.02
ADXSAdvaxis, Inc20190205A202.10130.8213.5313.48117.29117.34
AEAdams Resour20190205A372.84242.49204.48241.6338.010.87
AEEAmeren Corpo20190205A3.153.300.920.982.382.32
AEGNAegion Corp20190205A21.2845.0215.4116.6829.6028.34
AEHRAehr Test Sy20190205A156.21196.84184.14184.1412.7012.70
AEISAdvanced Ene20190205A32.4533.404.757.9128.6525.49
AELAmerican Equ20190205A12.796.683.183.603.503.08
AEMAgnico Eagle20190205A4.904.542.202.452.332.08
AEMDAETHLON MEDI20190205A252.58176.27145.17146.9231.1029.36
AEOAmerican Eag20190205A5.054.811.711.793.103.03
AEPAmerican Ele20190205A2.081.830.810.971.020.86
AERAercap Holdi20190205A7.224.212.282.481.931.72
AERIAerie Pharma20190205A24.1813.16-0.158.2213.304.93
AESAES Corporat20190205A5.934.471.842.122.632.35
AEYADDvantage T20190205A107.0688.0797.7397.73-9.67-9.67
AEYEAudioEye, In20190205A148.61103.9034.0462.6069.8541.29
AEZSAeterna Zent20190205A58.7440.0526.2425.8113.8314.27
AFCAllied Capit20190205A17.8013.256.736.566.536.69
AFGAmerican Fin20190205A9.105.173.903.561.271.60
AFHAtlas Financ20190205A223.9675.95101.18101.29-25.23-25.34
AFIArmstrong Fl20190205A28.9514.663.223.6611.4411.00
AFIFAnfield Univ20190205ETF32.2316.3916.3916.390.000.00
AFINAmerican Fin20190205A41.6623.908.1915.6515.718.25
AFKVanEck Vecto20190205ETF59.9168.6649.4164.6619.264.00
AFLAflac Inc.20190205A2.332.731.592.351.150.39
AFMDAffimed N.V.20190205A67.5946.2736.1634.4010.1111.87
AFTYPacer CSOP F20190205ETF28.0221.6620.9320.930.730.73
AGFIRST MAJEST20190205A16.6214.207.888.056.306.13
AGCOAGCO Corpora20190205A13.057.582.853.974.723.61
AGEAgeX Therape20190205A226.08151.42127.21130.3524.2021.06
AGENAgenus Inc.20190205A30.8325.5313.4112.1712.1013.35
AGFSAgroFresh So20190205A43.3759.7030.0331.6329.6728.08
AGGiShares Core20190205ETF0.941.510.961.000.550.51
AGGPIQ Enhanced20190205ETF10.545.935.935.930.000.00
AGGYWisdomTree Y20190205ETF9.715.525.675.58-0.15-0.06
AGIAlamos Gold20190205A22.9621.386.817.9514.5613.43
AGIOAgios Pharma20190205A30.6815.747.498.438.257.31
AGLEAeglea BioTh20190205A81.1536.5915.9218.2220.6718.36
AGMFederal Agri20190205A176.9176.8364.9668.5311.878.30
AGMAFederal Agri20190205A150.19140.50126.58126.5813.9213.92
AGMHAGM Group Ho20190205A487.29330.34308.44308.5521.8921.79
AGNAllergan plc20190205A5.035.693.312.562.383.14
AGNCAGNC Investm20190205A5.645.391.541.573.853.82
AGNDWisdomTree T20190205ETF82.6739.6539.6539.650.000.00
AGOAssured Guar20190205A5.043.382.002.141.381.24
AGRAvangrid, In20190205A6.903.241.041.302.201.94
AGROADECOAGRO S.20190205A25.1928.2126.5425.381.672.83
AGRXAgile Therap20190205A144.24104.4985.6070.3118.8934.19
AGSPlayAGS, Inc20190205A33.8012.436.737.245.705.24
AGTiShares MSCI20190205ETF24.7215.9017.3314.64-1.431.26
AGTCApplied Gene20190205A158.38121.02103.69107.3917.3313.62
AGXArgan, Inc20190205A24.0312.287.628.434.663.85
AGYSAgilysys, In20190205A40.9720.208.409.3711.8110.83
AGZiShares Agen20190205ETF2.744.532.512.512.022.02
AGZDWisdomTree T20190205ETF34.0915.4315.2615.260.170.17
AHCA.H. Belo Co20190205A81.5460.1726.2330.0033.9430.17
AHHArmada Hoffl20190205A15.939.595.315.524.284.07
AHPIAllied Healt20190205A631.40270.40606.88606.88-336.48-336.48
AHTAshford Hosp20190205A23.2320.8013.2413.867.566.94
AIArlington As20190205A15.458.755.084.053.684.71
AIAiShares Asia20190205ETF16.8610.208.629.121.581.08
AIEQAI Powered E20190205ETF18.9711.849.859.271.992.57
AIGAmerican Int20190205A2.622.490.951.111.541.39
AIHSSenmiao Tech20190205A180.01147.21153.59138.68-6.388.53
AIIQAI Powered I20190205ETF52.5642.9842.9842.980.000.00
AIMCAltra Indust20190205A14.418.002.972.785.025.22
AIMTAimmune Ther20190205A22.2513.875.035.628.848.25
AINAlbany Inter20190205A36.0413.200.762.6012.4410.60
AINCAshford Inc.20190205A308.19141.3385.0633.5656.27107.77
AINVApollo Inves20190205A14.0417.284.885.7412.3911.54
AIQGlobal X Fut20190205ETF44.1828.6821.9423.076.755.62
AIRAAR Corp.20190205A18.436.682.333.314.353.37
AIRGAirgain, Inc20190205A99.19122.6449.1745.0673.4677.58
AIRIAir Industri20190205A254.2596.6021.0321.0475.5775.56
AIRRFirst Trust20190205ETF22.3615.0214.2014.270.820.75
AIRTAir T Inc20190205A814.19684.06684.06684.060.000.00
AITApplied Indu20190205A21.257.463.914.303.553.16
AIVApartment In20190205A6.143.701.091.462.602.24
AIZAssurant, In20190205A6.552.490.840.881.661.62
AJGArthur J. Ga20190205A2.842.070.420.651.651.42
AJRDAerojet Rock20190205A12.776.891.291.915.604.98
AJXGreat Ajax C20190205A27.5518.7315.5314.363.204.38
AKAMAkamai Techn20190205A3.344.01-0.760.374.773.64
AKBAAkebia Thera20190205A30.3021.363.124.3418.2417.02
AKCAAkcea Therap20190205A70.1437.2412.4312.7524.8124.49
AKERAkers Biosci20190205A124.83123.96100.26100.2223.6923.74
AKGAsanko Gold20190205A83.0066.8363.8157.913.028.91
AKRAcadia Realt20190205A12.115.592.232.723.362.88
AKRXAkorn, Inc.20190205A24.9725.3610.1910.4615.3515.08
AKTSAKOUSTIS TEC20190205A43.9060.3723.5825.8636.8034.53
ALAir Lease Co20190205A7.884.061.562.082.501.98
ALACAlberton Acq20190205A22.11
ALBAlbemarle Co20190205A8.216.391.993.914.402.47
ALBOAlbireo Phar20190205A96.5034.8432.7937.342.04-2.50
ALCOAlico Inc20190205A254.32109.01104.24105.754.783.26
ALDXAldeyra Ther20190205A53.6325.4313.7216.8411.718.58
ALEALLETE, Inc.20190205A11.694.561.041.373.513.18
ALEXAlexander &20190205A14.647.994.053.843.954.15
ALFAAlphaClone A20190205ETF21.3119.9816.8719.303.120.68
ALGAlamo Group,20190205A73.4634.0721.2022.7712.8811.30
ALGNAlign Techno20190205A9.236.76-0.260.237.026.53
ALGRAllegro Merg20190205A50.68
ALGTAllegiant Tr20190205A30.4316.599.247.537.359.06
ALIMAlimera Scie20190205A265.97213.79166.11165.6347.6748.16
ALJJALJ Regional20190205A232.32166.87156.12156.1210.7510.75
ALKAlaska Air G20190205A5.282.710.980.791.741.93
ALKSAlkermes Inc20190205A10.936.181.112.325.083.87
ALLThe Allstate20190205A2.691.390.260.321.131.07
ALLEAllegion Pub20190205A6.503.721.451.452.262.27
ALLKAllakos Inc.20190205A90.6224.2914.1613.1410.1311.15
ALLOAllogene The20190205A57.1325.3423.2724.822.070.52
ALLTAllot Ltd. O20190205A26.0918.669.749.398.929.27
ALLYAlly Financi20190205A3.953.151.671.641.481.51
ALNAAllena Pharm20190205A202.59142.3575.2060.7867.1581.58
ALNYAlnylam Phar20190205A16.367.712.343.345.374.37
ALOAlio Gold In20190205A68.5063.6744.0445.7019.6317.97
ALOTAstroNova, I20190205A409.99211.85205.11208.866.742.99
ALPNAlpine Immun20190205A618.39296.0110.0723.74285.95272.27
ALRMAlarm.com Ho20190205A10.287.81-0.170.617.997.21
ALRNAileron Ther20190205A151.45154.3590.48104.5263.8749.83
ALSKAlaska Commu20190205A111.50127.5983.7780.7643.8146.83
ALSNALLISON TRAN20190205A5.753.852.332.301.521.55
ALTAltimmune, I20190205A71.3342.5916.9510.1925.6432.40
ALTMAltus Midstr20190205A168.4536.7733.1033.053.673.72
ALTRAltair Engin20190205A32.9112.132.495.589.646.54
ALTSProShares Mo20190205ETF29.2312.5212.5212.520.000.00
ALTYGlobal X Sup20190205ETF30.4831.2125.4325.435.785.78
ALVAutoliv, Inc20190205A8.803.621.511.732.111.89
ALXNAlexion Phar20190205A8.114.371.522.042.852.33
ALYAAlithya Grou20190205A485.42409.46399.94398.439.5311.04
AMAntero Midst20190205A16.587.724.844.962.882.76
AMAGAMAG Pharmac20190205A25.0816.625.2810.2911.346.33
AMALAmalgamated20190205A121.4757.0941.6447.9815.459.11
AMATApplied Mate20190205A2.604.641.962.672.681.97
AMBAAmbarella, I20190205A13.0612.41-0.134.4412.547.97
AMBCAmbac Financ20190205A17.6820.70-0.090.3320.7920.37
AMCAMC ENTERTAI20190205A9.157.372.122.245.265.13
AMCAiShares Russ20190205ETF11.828.58-12.07-10.4120.6619.00
AMCIAMCI Acquisi20190205A100.02142.79142.79142.790.000.00
AMCXAMC Networks20190205A12.084.930.751.044.183.89
AMDAdvanced Mic20190205A4.283.882.442.311.441.57
AMEAmetek, Inc.20190205A7.204.732.573.372.161.36
AMEDAmedisys Inc20190205A18.419.076.114.562.964.51
AMEHApollo Medic20190205A173.26255.04-50.98-49.91306.02304.95
AMGAffiliated M20190205A10.995.641.732.373.923.28
AMGNAmgen Inc20190205A2.591.750.851.090.900.65
AMHAMERICAN HOM20190205A4.824.033.693.980.340.05
AMJJP Morgan Al20190205ETN4.173.710.590.653.123.06
AMKRAmkor Techno20190205A12.4610.46-0.251.7810.718.68
AMLPAlerian MLP20190205ETF10.008.044.715.833.332.21
AMNAMN Healthca20190205A12.5912.283.814.298.467.99
AMOTAllied Motio20190205A125.9289.0754.0051.8135.0737.26
AMPAmeriprise F20190205A7.073.091.341.541.761.55
AMPEAmpio Pharma20190205A83.07105.7863.6581.2642.1224.52
AMPHAmphastar Ph20190205A21.6417.021.323.8615.7013.16
AMRBAmerican Riv20190205A409.86210.8811.4911.49199.38199.38
AMRCAmeresco, In20190205A21.4279.6042.0163.5337.5916.07
AMRHAmeri Holdin20190205A188.39138.25123.43127.5114.8210.74
AMRKA-Mark Preci20190205A211.49188.60176.65176.6511.9511.95
AMRSAmyris Inc.20190205A23.7520.421.048.3319.3912.09
AMRXAmneal Pharm20190205A18.3612.81-6.752.8919.559.91
AMSAmerican Sha20190205A304.38103.06109.77109.77-6.70-6.70
AMSCAmerican Sup20190205A29.7824.9916.9717.978.027.02
AMSFAMERISAFE, I20190205A36.1811.225.015.396.225.83
AMSWAAmerican Sof20190205A31.9020.659.129.5011.5211.14
AMTAmerican Tow20190205A4.092.031.000.461.031.57
AMTBAmerant Banc20190205A55.4814.6412.0812.082.562.56
AMTBBAmerant Banc20190205A795.11517.23413.36414.34103.87102.88
AMTDTD Ameritrad20190205A3.453.16-0.310.543.482.62
AMTXAemetis, Inc20190205A223.71217.72194.73197.2522.9920.47
AMUETRACS Aleri20190205ETN11.8713.395.496.667.906.73
AMUBETRACS Aleri20190205ETN265.24
AMWDAmerican Woo20190205A32.1413.534.884.239.329.96
AMZAInfraCap MLP20190205ETF16.8315.7711.9612.123.813.65
AMZNAmazon.Com I20190205A3.342.451.171.501.270.95
ANAutoNation,20190205A9.1344.6641.6242.363.052.34
ANABAnaptysBio,20190205A55.4127.6213.1516.1414.4711.49
ANATAmerican Nat20190205A99.2536.3629.4831.306.885.07
ANDEAndersons In20190205A38.1212.985.036.477.956.51
ANETArista Netwo20190205A8.894.671.571.763.102.91
ANFAbercrombie20190205A8.3810.181.882.428.307.76
ANGIANGI Homeser20190205A10.857.92-0.380.368.317.57
ANGLVanEck Vecto20190205ETF5.505.744.435.161.310.57
ANGOAngioDynamic20190205A16.8012.104.057.408.054.70
ANHAnworth Mort20190205A22.3019.2712.0013.027.266.25
ANIKAnika Therap20190205A48.0216.095.936.8910.179.20
ANIPANI Pharmace20190205A81.7225.6310.5213.3115.1112.32
ANIXAnixa Biosci20190205A71.6156.4437.1540.4619.2915.99
ANSSAnsys Inc20190205A13.255.652.192.233.463.42
ANTMANTHEM, INC.20190205A4.892.420.781.061.641.36
ANYSphere 3D Co20190205A200.13181.17122.40151.7558.7829.42
AOAiShares Core20190205ETF6.314.802.432.722.372.08
AOBCAmerican Out20190205A16.9012.552.973.049.589.50
AOKiShares Core20190205ETF5.173.522.982.930.550.59
AOMiShares Core20190205ETF5.122.962.422.650.540.32
AONAon plc Clas20190205A5.502.831.961.990.860.84
AORiShares Core20190205ETF4.502.832.502.710.330.12
AOSA.O. Smith C20190205A3.602.310.570.651.741.66
AOSLAlpha and Om20190205A38.6732.785.937.6726.8525.11
APAmpco-Pittsb20190205A107.8448.3644.7844.073.584.29
APAApache Corpo20190205A3.702.751.280.901.471.84
APAMARTISAN PART20190205A22.8117.284.378.1012.939.20
APDAir Products20190205A5.033.241.241.862.001.38
APDNApplied DNA20190205A137.11114.1398.39107.4015.746.73
APEIAmerican Pub20190205A57.2525.2819.6217.905.667.38
APENApollo Endos20190205A628.54409.20409.13409.130.070.07
APHAmphenol Cor20190205A4.042.070.901.071.191.01
APHAAphria Inc.20190205A14.3417.4513.637.203.7810.25
APLEApple Hospit20190205A6.206.294.114.382.171.91
APLSApellis Phar20190205A73.2545.3220.4120.9324.9124.39
APMAptorum Grou20190205A378.06308.06308.06308.060.000.00
APOApollo Globa20190205A10.554.480.330.724.153.76
APOGApogee Enter20190205A16.9112.473.973.748.508.74
APPFAppFolio, In20190205A27.9114.944.407.1110.547.83
APPNAppian Corpo20190205A20.7013.996.186.537.817.46
APPSDigital Turb20190205A63.4546.5643.0841.963.484.60
APRNBlue Apron H20190205A72.9466.2540.2645.9325.8920.22
APTAlpha Pro Te20190205A64.7345.3634.6537.0110.718.35
APTOAptose Biosc20190205A91.5461.6742.2147.7919.4513.88
APTSPreferred Ap20190205A17.469.043.513.375.535.67
APTVAptiv PLC20190205A3.993.700.730.602.973.11
APTXAptinyx Inc.20190205A66.4235.9217.3018.8918.6217.04
APVOAptevo Thera20190205A135.9886.7465.3873.5321.3513.21
APWCAsia Pacific20190205A219.98134.57134.57134.570.000.00
APYApergy Corpo20190205A38.8714.469.3610.445.104.02
APYXApyx Medical20190205A51.7126.6810.1410.4816.5416.20
AQBAquaBounty T20190205A255.57302.45222.67246.3279.7856.12
AQMSAqua Metals,20190205A78.8060.6053.1647.637.4412.97
AQNAlgonquin Po20190205A10.929.416.136.043.283.37
AQSTAquestive Th20190205A116.4171.600.5011.6371.1159.97
AQUAEvoqua Water20190205A15.8811.910.643.2411.288.69
ARANTERO RESOU20190205A10.188.993.715.185.283.80
ARAAmerican Ren20190205A36.8922.072.644.1519.4317.92
ARAVAravive, Inc20190205A457.57208.6538.9841.01169.67167.64
ARAYAccuray Inco20190205A23.1218.759.259.309.489.42
ARCARC Document20190205A80.6848.3143.7843.424.534.91
ARCBArcBest Corp20190205A20.0827.265.145.5222.1221.75
ARCCAres Capital20190205A6.306.011.941.744.074.27
ARCEArco Platfor20190205A344.5164.0847.5044.6816.5819.40
ARCHArch Coal, I20190205A33.8516.065.1510.4810.915.58
ARCOARCOS DORADO20190205A15.119.503.664.375.835.12
ARCTArcturus The20190205A294.60206.69114.95140.5691.7466.13
ARDArdagh Group20190205A26.1210.8011.8614.94-1.06-4.14
ARDSAridis Pharm20190205A886.24605.71611.64611.64-5.92-5.92
ARDXArdelyx, Inc20190205A125.36134.8774.2274.7360.6560.14
AREAlexandria R20190205A10.126.121.281.834.844.29
ARESAres Managem20190205A9.817.434.455.702.981.74
ARGOArgo Group I20190205A19.799.711.993.157.726.56
ARGTGlobal X MSC20190205ETF40.7021.5316.3520.025.181.52
ARIAPOLLO COMME20190205A5.514.561.732.222.832.34
ARKFARK Fintech20190205ETF19.5221.859.5319.9212.321.93
ARKGARK Genomic20190205ETF22.0711.709.7910.031.911.67
ARKKARK Innovati20190205ETF12.8614.0012.3912.191.611.81
ARKQARK Autonomo20190205ETF16.7219.5615.256.304.3213.26
ARKRArk Restaura20190205A117.4461.7745.6345.6316.1416.14
ARKWARK Next Gen20190205ETF12.979.588.839.530.750.06
ARLAmerican Rea20190205A214.33114.43114.43114.430.000.00
ARLOArlo Technol20190205A23.2911.837.699.864.141.97
ARLPAlliance Res20190205A10.397.372.553.014.824.36
ARMKARAMARK20190205A6.915.563.743.931.831.63
ARNAArena Pharma20190205A27.3613.418.178.675.244.74
ARNCArconic Corp20190205A5.874.291.091.253.203.05
AROCArchrock Inc20190205A11.5714.811.422.7113.3912.11
ARPOAerpio Pharm20190205A268.95180.9699.5487.0281.4293.95
ARRARMOUR Resid20190205A4.905.121.052.174.082.96
ARTNAArtesian Res20190205A96.1016.6012.0712.134.534.47
ARTWArts-Way Man20190205A1085.86594.93594.93594.930.000.00
ARVNArvinas, Inc20190205A100.8672.5241.6048.4530.9224.06
ARWArrow Electr20190205A9.894.022.031.781.992.24
ARWRArrowhead Re20190205A14.138.592.522.686.085.91
ARYAARYA Science20190205A184.49
ASBAssociated B20190205A5.094.480.991.323.483.16
ASCARDMORE SHIP20190205A37.2926.858.8311.0918.0215.76
ASEAGlobal X FTS20190205ETF82.8443.1442.4442.440.700.70
ASETFlexShares R20190205ETF44.0747.3914.6214.6232.7632.76
ASFIAsta Funding20190205A841.91475.31475.31475.310.000.00
ASGNASGN Incorpo20190205A14.065.781.702.024.083.76
ASHAshland Glob20190205A9.432.531.231.311.301.22
ASHRXtrackers Ha20190205ETF4.153.921.932.282.001.64
ASHSXtrackers Ha20190205ETF15.8515.1513.0813.082.072.07
ASHXXtrackers MS20190205ETF34.6434.0634.0634.060.000.00
ASIXAdvanSix Inc20190205A21.9511.501.462.3710.049.14
ASMAvino Silver20190205A96.1492.9358.3558.3634.5834.57
ASMBAssembly Bio20190205A79.1825.8411.2911.5514.5514.30
ASNAAscena Retai20190205A39.1734.495.107.1229.3927.37
ASPNAspen Aeroge20190205A181.786.721.111.865.624.87
ASPSAltisource P20190205A81.6942.776.056.3436.7236.43
ASPUASPEN GROUP,20190205A114.1474.2353.1451.4321.0922.80
ASRTAssertio The20190205A25.2120.434.803.3215.6217.11
ASRVAmeriServ Fi20190205A30.5861.3533.9847.5127.3713.84
ASTCAstrotech Co20190205A381.99206.94201.69201.695.255.25
ASTEAstec Indust20190205A28.0216.623.323.8813.3012.74
ASURAsure Softwa20190205A39.5228.6212.8514.3115.7714.31
ASYSAmtech Syste20190205A62.8642.97-0.812.2843.7840.69
ATAtlantic Pow20190205A40.0034.1228.5028.875.625.25
ATECAlphatec Hol20190205A107.66106.4178.9283.3727.4923.04
ATENA10 NETWORKS20190205A26.5113.539.018.864.524.66
ATESTCTest Symbol20190205A24.1212.4612.6312.63-0.17-0.17
ATESTGTEST SYMBOL20190205A37.4119.7919.6819.790.120.00
ATGEAdtalem Glob20190205A10.563.720.021.173.702.55
ATHAthene Holdi20190205A7.852.671.861.850.810.81
ATHXAthersys, In20190205A79.2257.0241.2641.5715.7615.45
ATIAllegheny Te20190205A8.194.041.121.172.912.87
ATKRAtkore Inter20190205A16.735.82-1.672.077.493.75
ATLCAtlanticus H20190205A924.03903.08901.53901.531.551.55
ATLOAMES Nationa20190205A70.0273.3971.9971.251.402.13
ATMPiPath Select20190205ETF12.169.709.5610.300.14-0.60
ATNIATN Internat20190205A75.1031.4818.6922.3612.789.12
ATNMActinium Pha20190205A93.26115.7299.1495.3316.5820.40
ATNXAthenex, Inc20190205A42.2335.6518.5417.3117.1218.34
ATOAtmos Energy20190205A9.292.851.631.751.221.10
ATOMAtomera Inco20190205A1123.32416.07290.77295.04125.30121.02
ATOSAtossa Thera20190205A196.28129.46112.31116.4117.1513.05
ATRAptarGroup,20190205A9.935.152.292.202.862.96
ATRAAtara Biothe20190205A39.6129.517.047.7522.4721.76
ATRCAtriCure, In20190205A30.1114.103.663.7010.4410.40
ATROAstronics Co20190205A34.6512.793.925.048.877.75
ATRSAntares Phar20190205A31.8426.0910.9513.0715.1412.96
ATSGAir Transpor20190205A15.086.882.083.794.803.08
ATTOAtento S.A.20190205A42.6327.5120.0921.537.425.98
ATUSAltice USA,20190205A5.137.274.934.662.342.64
ATVIActivision B20190205A2.234.862.532.512.332.35
ATXIAvenue Thera20190205A275.04260.72231.34225.2829.3835.43
AUBNAuburn Natio20190205A353.64313.72313.50310.980.222.74
AUDCAudioCodes L20190205A26.9019.605.649.5213.9610.07
AUGAuryn Resour20190205A113.86543.89107.65107.92436.24435.97
AUMNGolden Miner20190205A231.18246.30228.93221.3317.3724.97
AUPHAurinia Phar20190205A29.2423.043.9811.2519.0611.79
AUSFGlobal X Ada20190205ETF24.819.064.244.244.834.83
AUTOAutoWeb, Inc20190205A221.13133.6786.1589.1047.5344.57
AUYYamana Gold,20190205A36.0128.0814.3616.2613.7111.81
AVAAvista Corpo20190205A8.303.920.921.593.012.34
AVAVAeroVironmen20190205A24.4718.378.978.779.409.60
AVBAvalonBay Co20190205A11.136.623.764.112.862.50
AVCOAvalon Globo20190205A229.93158.92122.24136.5636.6722.36
AVDAmerican Van20190205A32.8817.064.776.1112.2910.95
AVEOAVEO Pharmac20190205A46.2947.0533.7235.2413.3311.81
AVGOBroadcom Inc20190205A4.203.231.842.971.390.26
AVGRAvinger, Inc20190205A99.8193.5776.8080.7216.7712.85
AVIDAvid Technol20190205A62.7535.5814.2917.0921.2818.49
AVLRAvalara, Inc20190205A27.6610.42-0.090.7910.509.63
AVNSAvanos Medic20190205A21.178.374.263.854.104.52
AVNWAviat Networ20190205A262.41138.2416.9039.41121.3498.83
AVROAVROBIO, Inc20190205A114.5138.812.7710.4936.0428.32
AVTAvnet, Inc.20190205A13.0615.1524.1724.51-9.00-9.36
AVXLAnavex Life20190205A91.2394.5126.3571.3368.1623.18
AVYAvery Dennis20190205A6.143.160.361.862.801.30
AVYAAvaya Holdin20190205A11.236.140.791.645.354.51
AWIArmstrong Wo20190205A17.185.433.173.342.262.09
AWKAmerican Wat20190205A4.883.20-0.08-0.013.293.21
AWRAmerican Sta20190205A16.647.324.455.192.872.13
AWREAware Inc20190205A142.61185.7556.42101.20129.3484.55
AWTMAware Ultra-20190205ETF3.151.951.951.950.000.00
AWXAvalon Holdi20190205A273.44123.5086.9776.4836.5347.02
AXAxos Financi20190205A9.615.341.791.763.563.59
AXASAbraxas Petr20190205A89.1372.0334.5035.2237.5336.80
AXDXAccelerate D20190205A39.0141.9738.9440.473.021.50
AXEAnixter Inte20190205A28.709.785.614.594.175.19
AXGNAxogen, Inc.20190205A30.2320.669.568.6011.1012.06
AXJLWisdomTree A20190205ETF34.2416.4015.3315.331.061.06
AXLAmerican Axl20190205A7.825.992.813.053.172.94
AXNXAxonics Modu20190205A172.1178.6847.6748.4831.0030.20
AXPAmerican Exp20190205A1.881.370.250.341.121.03
AXRAMREP Corpor20190205A276.6756.8447.5347.539.329.32
AXSAxis Capital20190205A6.943.381.952.131.431.25
AXSMAxsome Thera20190205A32.5520.64-0.383.6521.0316.99
AXTAAxalta Coati20190205A4.223.851.431.402.422.44
AXTIAXT Inc20190205A34.3726.8213.0913.4913.7313.34
AXUAlexco Resou20190205A89.75117.8136.6137.4881.2080.33
AYAtlantica Yi20190205A8.8514.364.124.1710.2410.19
AYIAcuity Brand20190205A16.667.622.392.995.234.63
AYTUAytu BioScie20190205A203.91151.21108.09109.3643.1241.85
AYXAlteryx, Inc20190205A15.508.004.415.423.592.59
AZOAutoZone, In20190205A13.226.702.532.774.083.85
AZPNAspen Techno20190205A12.476.511.621.004.895.51
AZREAzure Power20190205A103.6645.1838.0537.267.127.91
AZRXAzurRx BioPh20190205A162.71116.24112.52111.423.724.82
AZZAZZ Inc.20190205A31.1123.757.106.7816.6516.98
BBarnes Group20190205A33.1113.709.099.244.624.46
BABoeing Compa20190205A2.961.840.460.981.380.86
BABInvesco Taxa20190205ETF3.844.723.983.980.730.74
BACBank of Amer20190205A3.493.221.321.591.911.63
BAHBooz Allen H20190205A3.893.071.301.411.791.66
BALiPath Series20190205ETN27.2828.4728.4728.470.000.00
BAMBrookfield A20190205A2.442.301.031.071.271.23
BANCBanc of Cali20190205A12.247.531.973.155.564.38
BANDBandwidth In20190205A69.8624.699.4512.9315.2311.76
BANFBancfirst Co20190205A96.7925.6115.7415.709.879.92
BANRBanner Corp.20190205A20.8512.016.937.035.084.99
BANXStoneCastle20190205A147.81121.2864.4764.4756.8056.80
BAPCredicorp LT20190205A16.367.712.192.805.524.91
BASIBioanalytica20190205A431.85351.27351.27351.270.000.00
BATRALiberty Medi20190205A25.6825.7515.6316.8910.118.86
BATRKLiberty Medi20190205A17.1010.934.965.325.985.61
BATTAmplify Adva20190205ETF45.5323.3223.1023.100.220.22
BAXBaxter Inter20190205A2.263.620.570.853.062.79
BBBlackBerry L20190205A12.028.534.855.693.632.83
BBAXJPMorgan Bet20190205ETF11.065.855.815.590.040.25
BBBYBed Bath & B20190205A6.645.170.530.984.644.19
BBCVirtus LifeS20190205ETF61.96174.65177.07176.98-2.42-2.33
BBCAJPMorgan Bet20190205ETF6.295.625.855.84-0.23-0.22
BBCPConcrete Pum20190205A680.13298.96272.62272.6126.3326.35
BBDCBarings BDC,20190205A12.327.965.475.262.492.69
BBEUJPMorgan Bet20190205ETF4.444.254.383.87-0.140.37
BBGIBeasley Broa20190205A136.1479.3645.7847.8533.5731.50
BBHVanEck Vecto20190205ETF7.424.431.852.312.582.12
BBJPJPMorgan Bet20190205ETF4.523.753.433.460.320.29
BBPVirtus LifeS20190205ETF23.8849.6222.7023.5626.9326.06
BBREJPMorgan Bet20190205ETF3.0913.8318.5818.66-4.75-4.82
BBUBrookfield B20190205A46.2730.7624.9828.215.772.55
BBWBuild-A-Bear20190205A114.7836.4820.2925.3116.1911.17
BBXBBX Capital20190205A23.1715.3510.3811.214.974.14
BBYBest Buy Com20190205A3.852.620.480.662.141.96
BCBrunswick Co20190205A9.174.221.261.502.952.72
BCBPBCB Bancorp20190205A94.4062.7955.3755.097.427.70
BCCBoise Cascad20190205A17.946.492.633.083.853.40
BCDAberdeen Sta20190205ETF17.056.513.843.992.672.52
BCEBCE, Inc.20190205A2.361.980.921.281.060.70
BCEIBONANZA CREE20190205A27.3115.038.498.926.546.12
BCIAberdeen Sta20190205ETF14.6712.515.287.057.235.46
BCLIBrainstorm C20190205A66.5157.3757.3555.340.022.03
BCMiPath Pure B20190205ETN17.096.626.336.800.28-0.18
BCMLBayCom Corp20190205A446.05205.5281.0499.44124.48106.08
BCOThe Brink's20190205A19.157.603.344.114.253.49
BCOMB Communicat20190205A584.98294.01224.68244.8469.3349.17
BCORBlucora, Inc20190205A23.8210.641.863.358.777.28
BCOVBrightcove,20190205A33.8620.9310.6911.3010.239.62
BCOW1895 Bancorp20190205A79.7031.50-6.08-6.0837.5837.58
BCPCBalchem Corp20190205A26.1011.674.615.307.066.38
BCRXBioCryst Pha20190205A23.0219.782.625.4017.1614.37
BCSFBain Capital20190205A44.1123.4730.1227.23-6.65-3.76
BCTFBancorp 34,20190205A34.3747.2324.5227.1322.7220.10
BDCBelden Inc.20190205A17.847.794.514.963.282.83
BDCSUBS AG Excha20190205ETN36.6344.7844.2644.260.520.52
BDCZETRACS Wells20190205ETN145.2161.7361.7361.730.000.00
BDGEBridge Banco20190205A43.4727.0614.7117.1512.359.91
BDLFlanigan's E20190205A732.20515.01515.01515.010.000.00
BDNBrandywine R20190205A6.715.161.731.923.433.39
BDRBlonder Tong20190205A411.28203.13114.56114.5688.5788.57
BDSIBioDelivery20190205A26.7323.7117.8814.785.838.93
BDXBecton, Dick20190205A7.853.971.912.232.061.74
BEBloom Energy20190205A50.0527.3714.2018.7613.178.61
BEATBioTelemetry20190205A16.9710.672.664.228.026.45
BECNBeacon Roofi20190205A12.745.09-0.041.385.133.71
BELFABel Fuse Inc20190205A1270.05290.60290.60290.600.000.00
BELFBBel Fuse Inc20190205A252.74199.96115.31133.6784.6566.29
BENFranklin Res20190205A3.463.021.421.621.601.40
BEPBrookfield R20190205A8.314.852.522.482.332.37
BERYBerry Global20190205A5.582.273.373.04-1.10-0.77
BFABrown-Forman20190205A34.9019.9718.9118.591.061.38
BFBBrown-Forman20190205A4.733.011.651.631.371.38
BFAMBRIGHT HORIZ20190205A16.547.686.736.880.960.80
BFCBank First C20190205A406.52194.23184.18190.5410.053.69
BFINBankFinancia20190205A136.55144.9591.0490.9153.9154.05
BFITGlobal X Hea20190205ETF173.76158.96156.31156.312.662.66
BFORBarron's 40020190205ETF22.6118.0215.0015.403.022.61
BFSSaul Centers20190205A88.8747.2542.4846.484.770.77
BFSTBusiness Fir20190205A226.09154.68115.00129.2139.6825.47
BGBunge Limite20190205A8.296.254.044.732.221.52
BGCPBGC Partners20190205A16.2013.365.605.717.757.65
BGFVBig 5 Sporti20190205A40.9329.534.2711.6825.2617.85
BGGBriggs & Str20190205A16.836.764.234.442.532.32
BGIBirks Group20190205A2266.011535.181535.181535.180.000.00
BGRNiShares Glob20190205ETF23.668.668.668.660.000.00
BGSB&G Foods, I20190205A12.7114.1211.2211.522.912.60
BGSFBG Staffing20190205A94.1547.6832.2931.0615.3916.62
BHBiglari Hold20190205A117.2875.4866.2373.009.242.47
BHABiglari Hold20190205A
BHBBar Harbor B20190205A108.5338.7434.7635.513.983.23
BHCBausch Healt20190205A4.647.274.734.952.552.33
BHEBenchmark El20190205A9.9111.382.637.548.753.83
BHFBrighthouse20190205A5.643.550.840.732.712.82
BHLBBerkshire Hi20190205A14.986.253.303.812.952.44
BHRBraemar Hote20190205A23.887.942.413.205.534.74
BHTGBioHiTech Gl20190205A605.49304.01301.43301.432.582.58
BHVNBiohaven Pha20190205A32.4111.263.486.937.794.33
BIBProShares Ul20190205ETF15.298.743.254.245.494.50
BIBLInspire 10020190205ETF26.8317.4118.1718.17-0.77-0.77
BICKFirst Trust20190205ETF68.4430.1728.5929.681.580.49
BIGBig Lots, In20190205A8.163.350.921.492.441.87
BIIBBiogen Inc.20190205A6.933.721.281.422.442.30
BILSPDR Bloombe20190205ETF1.090.790.790.790.000.00
BIOBio-Rad Labo20190205A24.308.023.954.474.063.55
BIOBBio-Rad Labo20190205A151.1428.9251.2051.20-21.47-21.47
BIOLBiolase, Inc20190205A215.19160.27157.08155.683.194.59
BIPBrookfield I20190205A8.795.092.762.632.332.46
BISProShares Ul20190205ETF20.4814.0610.2411.213.832.86
BIVVanguard Int20190205ETF1.301.550.560.520.991.03
BIZDVanEck Vecto20190205ETF20.6412.7610.5310.572.242.20
BJBJs Wholesal20190205A13.164.751.151.623.593.13
BJANInnovator S&20190205ETF43.5628.5426.8228.111.710.43
BJKVanEck Vecto20190205ETF24.7717.5816.4816.411.101.17
BJRIBJ's Restaur20190205A16.757.183.093.334.103.86
BJULInnovator S&20190205ETF33.4629.5329.7529.80-0.21-0.27
BKBank of New20190205A2.071.850.871.020.990.83
BKCCBlackRock Ca20190205A17.2912.936.238.356.704.58
BKDBrookdale Se20190205A13.0012.614.525.698.106.93
BKEThe Buckle,20190205A18.349.764.074.565.695.20
BKEPBlueknight E20190205A84.0785.7533.3125.8352.4559.92
BKFiShares MSCI20190205ETF23.0212.4411.6111.850.830.59
BKHBlack Hills20190205A9.503.961.481.672.482.30
BKIBlack Knight20190205A6.132.771.421.471.351.30
BKLNInvesco Seni20190205ETF4.443.402.602.830.800.57
BKNGBooking Hold20190205A12.016.103.804.282.201.69
BKSCBank of Sout20190205A230.30143.60134.88134.888.728.72
BKTIBK Technolog20190205A126.6899.8188.9188.9110.9110.91
BKUBankunited,20190205A8.193.761.000.912.752.84
BKYIBIO-key Inte20190205A270.60173.2368.5467.76104.69105.47
BLBlackLine, I20190205A19.1810.914.284.466.636.45
BLBDBlue Bird Co20190205A39.6527.0514.7415.5312.3111.52
BLCMBellicum Pha20190205A50.7432.6212.6311.4819.9921.14
BLCNReality Shar20190205ETF74.5846.6843.8643.862.822.82
BLDTopBuild Cor20190205A23.247.891.664.126.243.78
BLDPBallard Powe20190205A30.0247.2838.4638.888.938.49
BLDRBuilders Fir20190205A12.3145.5433.9833.6911.5611.85
BLESInspire Glob20190205ETF103.5947.5547.6047.61-0.04-0.05
BLFSBioLife Solu20190205A67.7041.3217.5616.4223.7524.90
BLHYVirtus Newfl20190205ETF60.9227.6922.5022.505.195.19
BLINBridgeline D20190205A229.24314.00176.89243.06137.1170.94
BLKBlackrock, I20190205A8.193.872.212.471.661.41
BLKBBlackbaud, I20190205A19.106.422.943.233.483.19
BLLBall Corpora20190205A2.701.730.380.751.350.99
BLMNBloomin' Bra20190205A8.9518.105.50-1.5812.6019.71
BLNKBlink Chargi20190205A81.8555.0644.3444.4510.7210.61
BLOKAmplify Tran20190205ETF25.0814.7013.4513.571.251.13
BLPHBellerophon20190205A61.3456.9952.6552.644.344.35
BLUEbluebird bio20190205A24.7010.976.166.534.824.45
BLVVanguard Lon20190205ETF5.192.901.961.840.941.07
BLXBanco Latino20190205A19.4110.114.194.645.925.46
BMCHBMC Stock Ho20190205A20.7113.714.634.779.088.93
BMIBadger Meter20190205A61.8529.7118.8719.8310.849.88
BMLPDorsey Wrigh20190205ETF54.0512.7591.4312.75-78.690.00
BMOBank of Mont20190205A2.061.461.000.730.460.73
BMRABIOMERICA IN20190205A1015.61720.54723.76723.76-3.22-3.22
BMRCBank of Mari20190205A77.9433.9826.1226.517.877.47
BMRNBioMarin Pha20190205A9.785.962.363.013.612.96
BMTCBryn Mawr Ba20190205A38.6623.9611.2912.7712.6811.20
BMYBristol-Myer20190205A2.042.200.811.111.391.09
BNDVanguard Tot20190205ETF1.261.241.211.220.030.02
BNDCFlexShares C20190205ETF22.0432.9432.9432.940.000.00
BNDWVanguard Tot20190205ETF6.721.752.232.23-0.48-0.48
BNDXVanguard Tot20190205ETF1.834.484.474.470.010.01
BNEDBarnes & Nob20190205A35.1921.629.5411.0412.0810.58
BNGOBionano Geno20190205A706.91550.80487.53487.6363.2763.17
BNSBank of Nova20190205A1.851.700.320.231.381.46
BNSOBonso Electr20190205A398.72429.15369.55369.5559.6059.60
BOCHBank of Comm20190205A63.2973.3471.5171.691.831.65
BOCTInnovator S&20190205ETF52.3665.5365.5367.190.00-1.66
BOHBank of Hawa20190205A11.825.691.792.183.903.51
BOKFBOK Financia20190205A15.636.071.751.504.324.57
BOMNBoston Omaha20190205A89.2358.2839.7642.1018.5216.19
BONDPIMCO Active20190205ETF2.261.381.021.030.360.34
BOOMDMC Global I20190205A49.6925.876.6314.6419.2411.23
BOOTBoot Barn Ho20190205A14.077.022.353.124.683.90
BOSCB.O.S. Bette20190205A159.06125.86105.19106.3120.6719.54
BOSSGlobal X Fou20190205ETF35.6676.3680.2378.29-3.87-1.93
BOTJBank of the20190205A167.0790.4852.8452.9437.6437.53
BOTZGlobal X Fun20190205ETF5.384.964.243.430.721.54
BOUTInnovator IB20190205ETF61.0935.2819.1019.1216.1816.15
BOXBOX, INC.20190205A6.615.442.473.232.972.22
BOXLBoxlight Cor20190205A96.9888.6263.0263.4725.6025.15
BPFHBoston Priva20190205A14.1310.7012.6813.31-1.98-2.61
BPMCBlueprint Me20190205A39.5418.955.437.3113.5211.64
BPMPBP Midstream20190205A25.0318.2213.2112.655.015.58
BPOPPopular Inc20190205A8.363.871.281.852.592.02
BPRNThe Bank of20190205A192.91108.0197.60100.2910.417.72
BPTBP Prudhoe B20190205A38.2428.1616.0515.2912.1112.87
BPTHBio-Path Hol20190205A158.3597.7574.9671.5822.7926.17
BPYBrookfield P20190205A5.415.021.301.903.723.13
BRBroadridge F20190205A5.972.46-0.10-0.032.562.49
BRCBrady Corpor20190205A9.553.440.631.352.812.09
BREWCraft Brew A20190205A30.6930.946.617.5824.3323.36
BRFVanEck Vecto20190205ETF44.9124.8519.6519.615.205.24
BRGBluerock Res20190205A21.6912.544.734.857.827.70
BRIDBridgford Fo20190205A581.41187.14168.98168.6918.1618.45
BRKABerkshire Ha20190205A0.000.010.040.120.000.00
BRKBBERKSHIRE HA20190205A2.042.090.680.821.401.27
BRKLBrookline Ba20190205A12.117.461.721.495.745.97
BRKRBruker Corpo20190205A9.746.510.941.195.575.32
BRKSBrooks Autom20190205A17.9012.633.033.519.619.12
BRNBarnwell Ind20190205A1149.33612.71612.71612.710.000.00
BROBrown & Brow20190205A3.702.641.320.741.321.90
BRPABig Rock Par20190205A48.66
BRQSBorqs Techno20190205A1805.39395.55303.78394.3591.761.20
BRTBRT Apartmen20190205A72.0656.4655.2655.341.201.12
BRXBRIXMOR PROP20190205A5.794.551.201.373.323.18
BRYBerry Corpor20190205A34.9416.275.968.1210.328.16
BRZUDirexion Dai20190205ETF6.483.461.821.731.641.72
BSAEInvesco Bull20190205ETF35.7338.5438.5438.540.000.00
BSBEInvesco Bull20190205ETF40.8836.0536.0536.050.000.00
BSCEInvesco Bull20190205ETF30.4623.1624.0124.01-0.85-0.85
BSCKInvesco Bull20190205ETF4.763.502.722.750.780.75
BSCLInvesco Bull20190205ETF4.862.520.640.661.871.85
BSCMInvesco Bull20190205ETF5.953.353.513.54-0.16-0.19
BSCNInvesco Bull20190205ETF7.414.614.104.060.510.54
BSCOInvesco Bull20190205ETF17.419.719.419.450.300.26
BSCPInvesco Bull20190205ETF14.505.615.735.70-0.12-0.09
BSCQInvesco Bull20190205ETF24.018.128.688.65-0.56-0.53
BSCRInvesco Bull20190205ETF19.7711.4412.5112.51-1.08-1.08
BSCSInvesco Bull20190205ETF27.962.562.562.560.000.00
BSDEInvesco Bull20190205ETF59.2046.1546.1546.150.000.00
BSETBassett Furn20190205A71.3651.7049.7149.791.991.91
BSGMBioSig Techn20190205A97.2883.2563.0963.0920.1620.16
BSIGBrightSphere20190205A10.307.903.083.264.824.64
BSJKInvesco Bull20190205ETF6.556.045.716.180.34-0.14
BSJLInvesco Bull20190205ETF12.989.606.997.042.612.56
BSJMInvesco Bull20190205ETF8.045.073.433.441.641.63
BSJNInvesco Bull20190205ETF22.7912.2212.0312.050.190.17
BSJOInvesco Bull20190205ETF13.019.509.079.070.420.42
BSJPInvesco Bull20190205ETF49.6220.5120.5120.510.000.00
BSJQInvesco Bull20190205ETF40.0131.1431.8131.11-0.670.03
BSMBlack Stone20190205A26.0414.696.227.418.477.29
BSQRBSQUARE Corp20190205A351.96963.21947.92946.7715.2916.45
BSRRSierra Banco20190205A140.33276.3039.7639.62236.54236.69
BSTCBioSpecifics20190205A106.3457.1735.7631.4721.4225.71
BSVVanguard Sho20190205ETF1.270.890.770.800.120.09
BSVNBank7 Corp.20190205A555.30195.4273.9273.92121.50121.50
BSXBoston Scien20190205A2.702.470.470.882.001.59
BTAIBioXcel Ther20190205A197.69118.8755.9271.6762.9547.21
BTALAGFiQ U.S. M20190205ETF34.1127.3114.8526.4612.460.86
BTEBaytex Energ20190205A61.1656.6141.4841.5715.1315.04
BTECPrincipal He20190205ETF29.2785.14-24.3283.51109.461.62
BTGB2Gold Corp.20190205A32.4729.1415.0415.5914.0713.52
BTNBallantyne S20190205A780.74199.92-252.29-169.22452.21369.14
BTUPeabody Ener20190205A10.514.301.101.563.192.74
BURLBURLINGTON S20190205A8.975.052.142.402.912.65
BUSEFirst Busey20190205A19.2917.054.204.6112.8512.44
BUYUSCF SummerH20190205ETF146.6639.80-23.085.4662.8734.34
BUYNUSCF SummerH20190205ETF112.77
BVBrightView H20190205A37.4617.349.8511.317.506.04
BVALBrand Value20190205ETF15.7814.9923.9320.95-8.94-5.96
BVSNBroadvision20190205A748.14448.1884.94108.57363.24339.61
BWBabcock & Wi20190205A132.41113.9989.4393.8824.5620.11
BWABorgWarner I20190205A4.062.590.980.851.611.74
BWBBridgewater20190205A62.3419.0915.1715.763.923.33
BWENBroadwind En20190205A322.16168.88169.49169.49-0.61-0.61
BWFGBankwell Fin20190205A66.4431.6615.8016.2215.8615.44
BWLABowl America20190205A193.28
BWXSPDR Bloombe20190205ETF3.823.194.664.84-1.47-1.65
BWXTBWX Technolo20190205A8.403.581.581.672.001.92
BWZSPDR Bloombe20190205ETF33.1520.3720.3720.370.000.00
BXThe Blacksto20190205A3.512.511.581.340.931.17
BXCBlueLinx Hol20190205A44.3522.7813.5514.679.238.18
BXGBluegreen Va20190205A111.8833.8714.7916.6119.0917.26
BXMTBlackstone M20190205A3.212.761.041.031.721.72
BXPBoston Prope20190205A5.971.841.171.220.670.62
BXSBancorpSouth20190205A10.594.791.842.062.952.73
BYByline Banco20190205A31.8018.0117.9114.130.113.88
BYDBoyd Gaming20190205A7.634.322.412.471.911.85
BYFCBroadway Fin20190205A504.00301.34100.88118.01200.45183.33
BYLDiShares Yiel20190205ETF14.0112.5312.8512.85-0.32-0.32
BYSIBeyondSpring20190205A1011.15685.23685.23685.230.000.00
BZHBeazer Homes20190205A16.1314.3218.7119.54-4.40-5.22
BZQProShares Ul20190205ETF12.378.647.919.140.73-0.50
CCitigroup In20190205A1.631.770.530.531.241.24
CAAPCorporacion20190205A46.4225.3117.9619.267.376.08
CAASChina Automo20190205A177.4086.3486.3486.340.000.00
CACCamden Natio20190205A136.1067.0362.1764.564.862.47
CACCCredit Accep20190205A46.5521.209.0610.0012.1411.20
CACGClearBridge20190205ETF24.8515.1014.2814.280.830.83
CACICACI INTERNA20190205A17.937.923.754.084.173.85
CADECadence Banc20190205A5.813.410.720.632.692.78
CAECAE INC20190205A7.894.862.282.102.582.76
CAGConagra Bran20190205A4.643.961.842.212.121.75
CAHCardinal Hea20190205A4.332.480.230.302.252.18
CAICAI Internat20190205A38.1914.678.899.925.784.75
CAKECheesecake F20190205A6.9810.981.251.359.729.63
CALCaleres Inc20190205A18.866.762.612.764.154.00
CALACalithera Bi20190205A66.9143.742.2411.2141.5032.54
CALFPacer US Sma20190205ETF11.237.076.656.620.430.46
CALMCal-Maine Fo20190205A12.6810.782.067.778.723.01
CALXCALIX, INC.20190205A19.3610.205.515.184.685.02
CAMPCalAmp Corp.20190205A13.9311.515.595.985.925.53
CAMTCamtek Ltd20190205A31.1114.2513.7311.300.522.95
CAPEiPath Shille20190205ETN16.8026.4522.9023.993.562.46
CAPLCrossAmerica20190205A51.4643.1139.2439.433.873.68
CAPRCapricor The20190205A270.86291.41246.52247.6444.8943.77
CARAvis Budget20190205A10.097.680.600.627.087.05
CARACara Therape20190205A24.1017.096.917.0510.1910.10
CARGCarGurus, In20190205A23.7811.999.239.952.752.03
CAROCarolina Fin20190205A36.3915.956.568.869.397.09
CARSCars.com Inc20190205A14.5922.7519.8318.102.954.68
CARVCarver Banco20190205A958.45684.96685.16685.16-0.20-0.20
CARZFirst Trust20190205ETF39.0627.6629.4229.42-1.76-1.76
CASACasa Systems20190205A22.4611.404.234.527.186.88
CASHMeta Financi20190205A20.8710.42-2.48-2.2712.9012.70
CASICASI Pharmac20190205A72.5743.4733.0432.5810.4210.88
CASSCass Informa20190205A69.5118.0314.2413.943.794.09
CASYCasey's Gene20190205A13.906.922.522.854.404.07
CATCaterpillar20190205A2.603.942.402.421.541.52
CATBCatabasis Ph20190205A126.64161.5087.9380.5273.5780.97
CATCCAMBRIDGE BA20190205A271.94100.3195.3595.364.954.95
CATHGlobal X S&P20190205ETF11.048.108.198.00-0.090.10
CATMCardtronics20190205A27.4013.883.684.7210.219.17
CATOCATO CORP20190205A24.4712.351.223.3611.138.99
CATSCatasys Inc.20190205A99.2967.5226.2728.6041.2438.92
CATYCathay Gener20190205A8.313.380.290.563.092.82
CBChubb Limite20190205A3.743.111.171.311.941.80
CBANColony Bankc20190205A211.6873.1569.5769.573.583.58
CBATCBAK Energy20190205A122.57115.8051.8555.4763.9560.33
CBAYCymabay Ther20190205A28.1116.895.355.3511.5411.54
CBBCincinnati B20190205A37.2013.956.085.987.877.97
CBFVCB Financial20190205A275.4593.2993.2993.290.000.00
CBIOCatalyst Bio20190205A39.1428.046.565.5121.4822.53
CBLCBL& Associa20190205A40.5031.4815.4016.5116.0814.97
CBLICleveland Bi20190205A1129.52717.58712.71712.714.864.86
CBMBCBM Bancorp,20190205A16.0436.448.598.5927.8427.84
CBMGCellular Bio20190205A142.1372.6250.4450.2222.1822.40
CBNKCapital Banc20190205A374.93147.45156.07156.22-8.62-8.76
CBOECboe Global20190205A7.402.800.580.332.222.47
CBONVanEck Vecto20190205ETF65.1555.5655.5655.560.000.00
CBPOChina Biolog20190205A38.4429.0814.2715.9414.8113.14
CBRECBRE GROUP,20190205A4.142.461.231.261.231.20
CBRLCracker Barr20190205A9.313.991.541.702.452.29
CBSHCommerce Ban20190205A6.672.720.851.111.871.60
CBTCabot Corpor20190205A30.7410.034.946.245.083.79
CBTXCBTX, Inc. C20190205A51.3149.2939.6841.499.617.80
CBUCommunity Ba20190205A16.248.483.394.195.094.29
CBZCBIZ, Inc.20190205A13.897.343.683.903.653.44
CCThe Chemours20190205A6.343.392.272.001.121.39
CCBCoastal Fina20190205A189.5365.53-7.6249.3773.1616.17
CCBGCapital City20190205A159.52145.2088.0089.2757.2055.93
CCCClarivate An20190205A34.5020.1313.7617.956.372.17
CCCLChina Cerami20190205A124.15121.28104.69107.4516.5913.84
CCDCalamos Dyna20190205A16.428.254.904.903.343.35
CCEPCoca-Cola Eu20190205A3.622.470.220.852.261.62
CCFChase Corpor20190205A158.7199.7299.0498.300.681.42
CCHCollier Cree20190205A51.1551.2251.2251.220.000.00
CCICrown Castle20190205A2.837.095.896.421.200.67
CCJCameco Corpo20190205A7.837.042.943.374.113.67
CCKCrown Holdin20190205A5.842.120.441.001.691.12
CCLCarnival Cor20190205A1.881.740.090.711.651.03
CCLPCSI Compress20190205A92.8678.5538.6642.1039.8936.45
CCMPCabot Microe20190205A26.869.085.606.123.482.96
CCNECNB Financia20190205A201.8394.2977.5166.5916.7927.70
CCOClear Channe20190205A87.3233.8826.7829.287.094.60
CCOICogent Commu20190205A20.267.133.214.043.913.08
CCORCore Alterna20190205ETF29.4518.9018.4618.460.440.44
CCRCONSOL Coal20190205A57.9934.5829.9830.594.603.99
CCRCChina Custom20190205A102.8180.6053.6853.6826.9126.91
CCRNCross Countr20190205A17.6212.448.336.954.115.50
CCSCENTURY COMM20190205A14.896.292.963.003.333.29
CCXIChemoCentryx20190205A31.9821.38-14.30-20.2535.6841.63
CDAYCeridian HCM20190205A20.3910.003.513.466.496.54
CDCVictoryShare20190205ETF10.149.638.477.901.161.73
CDECoeur Mining20190205A19.9517.028.058.998.978.01
CDEVCentennial R20190205A8.7410.762.913.047.867.73
CDKCDK Global,20190205A9.465.983.454.022.531.96
CDLVictoryShare20190205ETF13.618.488.068.050.430.44
CDLXCardlytics,20190205A59.9947.0016.2515.3930.7531.61
CDMOAvid Bioserv20190205A63.6753.3131.1033.4822.2219.83
CDNACareDx, Inc.20190205A33.6424.328.8411.0115.4713.30
CDNSCadence Desi20190205A3.253.682.202.391.471.31
CDORCondor Hospi20190205A128.8877.0264.6266.9212.4010.10
CDRCedar Realty20190205A31.2620.3812.3313.828.056.56
CDTXCidara Thera20190205A131.6097.2241.2760.8155.9536.41
CDWCDW Corporat20190205A6.423.301.231.122.072.18
CDXCChromaDex Co20190205A74.4939.6211.3724.1028.2515.53
CDXSCodexis, Inc20190205A25.2612.58-7.39-30.8919.9743.47
CDZICADIZ, Inc.20190205A48.6748.0523.0524.9424.9923.11
CECelanese Cor20190205A8.196.122.442.663.673.46
CECECeco Environ20190205A47.9643.0924.4924.4218.6018.67
CEFSSaba Closed-20190205ETF22.8623.9510.4710.4713.4713.47
CEICamber Energ20190205A87.32110.5685.5986.8324.9723.73
CEIXCONSOL Energ20190205A34.5512.463.985.818.486.65
CELCellcom Isra20190205A222.75268.20281.72281.90-13.53-13.70
CELCCelcuity Inc20190205A548.68219.99168.29187.7051.7032.29
CELHCelsius Hold20190205A106.7945.499.0710.6436.4134.85
CELPCypress Envi20190205A100.0377.3572.3373.915.023.43
CEMBiShares J.P.20190205ETF22.3428.6728.6228.620.050.05
CEMIChembio diag20190205A104.4066.2044.2345.1521.9721.05
CENTCentral Gard20190205A25.9017.905.930.6411.9717.26
CENTACentral Gard20190205A19.0413.627.249.006.394.62
CENXCentury Alum20190205A12.6615.093.342.7311.7512.37
CEPUCentral Puer20190205A42.0424.444.0110.1320.4314.31
CEQPCrestwood Eq20190205A17.628.115.914.212.193.90
CERCCerecor Inc.20190205A153.27108.15107.4497.630.7110.52
CERNCerner Corp20190205A2.787.335.575.491.771.85
CERSCerus Corp20190205A17.3915.90-0.390.3916.2915.51
CETVCentral Euro20190205A40.1142.8436.3536.866.505.98
CETXCEMTREX INC.20190205A295.40270.01208.37211.9361.6458.08
CEVACEVA Inc.20190205A30.6825.142.443.0522.7022.09
CEWWisdomTree20190205ETF25.2328.4728.9019.89-0.448.58
CEYVictoryShare20190205ETF30.605.36-0.88-0.886.246.24
CEZVictoryShare20190205ETF23.4114.1913.4813.800.710.39
CFCF Industrie20190205A4.873.50-0.221.023.722.48
CFAVictoryShare20190205ETF12.438.798.718.820.08-0.03
CFBICommunity Fi20190205A101.7547.7341.4641.266.276.47
CFBKCentral Fede20190205A301.10103.1253.3353.3349.7949.79
CFFACF Finance A20190205A275.97214.23214.23214.230.000.00
CFFIC&F Financia20190205A336.82105.6187.2388.0318.3917.58
CFFNCapitol Fede20190205A9.018.731.562.027.176.71
CFGCitizens Fin20190205A3.023.060.311.052.752.02
CFMSConformis, I20190205A117.4688.1157.1063.8631.0024.24
CFOVictoryShare20190205ETF12.727.857.787.800.070.05
CFRCullen/Frost20190205A12.574.772.632.722.142.05
CFRXContraFect C20190205A114.66213.3139.17-16.29174.14229.59
CFXColfax Corpo20190205A10.055.592.892.882.712.71
CGThe Carlyle20190205A10.019.283.215.406.073.88
CGACHINA GREEN20190205A86.8052.3040.9640.9511.3411.34
CGBDTCG BDC, Inc20190205A12.438.074.413.533.654.54
CGCCanopy Growt20190205A9.005.994.844.031.151.97
CGENCompugen Ltd20190205A65.4456.9411.4313.4945.5143.45
CGIXCancer Genet20190205A81.38100.0552.1267.4947.9332.56
CGNXCognex Corp20190205A6.6618.96-1.74-1.3620.7020.32
CGOCalamos Glob20190205A38.6828.5324.1224.144.414.39
CGWInvesco S&P20190205ETF10.758.448.168.230.270.21
CHADDirexion Dai20190205ETF33.0519.6718.0216.621.653.05
CHAPChaparral En20190205A150.2057.7725.0033.6132.7724.16
CHAUDirexion Dai20190205ETF14.287.824.315.553.502.27
CHCIComstock Hol20190205A240.07220.24195.76176.9024.4843.34
CHCOCity Holding20190205A64.8328.8119.1521.569.667.24
CHCTCommunity He20190205A23.6512.296.227.236.075.07
CHDChurch & Dwi20190205A6.865.352.924.082.421.27
CHDNChurchill Do20190205A26.8911.697.838.633.863.06
CHEChemed Corpo20190205A24.4111.967.498.904.463.06
CHEFThe Chef's W20190205A25.9023.8510.637.3913.2216.45
CHEKCheck-Cap Lt20190205A82.9499.6578.2286.7221.4312.93
CHEPAGFiQ U.S. M20190205ETF196.51
CHFSCHF Solution20190205A652.65313.48152.44164.69161.03148.79
CHGGCHEGG, INC.20190205A7.964.252.192.422.071.83
CHGXChange Finan20190205ETF25.2846.0646.0446.090.03-0.03
CHHChoice Hotel20190205A6.382.650.310.842.341.82
CHICalamos Conv20190205A12.4918.2413.8013.634.444.61
CHICGlobal X MSC20190205ETF406.41294.21263.30268.0530.9126.16
CHIHGlobal X MSC20190205ETF1301.77481.04481.04481.040.000.00
CHIIGlobal X MSC20190205ETF106.63101.24101.24101.240.000.00
CHIKGlobal X MSC20190205ETF208.50
CHIMGlobal X MSC20190205ETF201.77
CHIQGlobal X MSC20190205ETF47.7231.25-12.7612.7344.0018.51
CHIUGlobal X MSC20190205ETF1937.00
CHIXGlobal X MSC20190205ETF40.11113.075.635.63107.44107.44
CHKChesapeake E20190205A36.5228.7518.9620.999.767.72
CHKPCheck Point20190205A5.566.253.863.452.382.80
CHMAChiasma, Inc20190205A421.09333.70312.96317.1820.7416.51
CHMGChemung Fina20190205A266.01129.33100.22104.5729.1024.76
CHMICHERRY HILL20190205A8.846.773.544.303.232.48
CHNALoncar China20190205ETF278.4763.5163.5163.510.000.00
CHNRChina Natura20190205A614.83243.09182.16182.1660.9360.93
CHRACharah Solut20190205A455.30179.73160.59153.8519.1425.89
CHRSCoherus BioS20190205A21.2814.254.696.169.578.10
CHRWC.H. Robinso20190205A3.571.970.090.441.881.53
CHSChicos FAS,20190205A17.4413.827.608.246.225.59
CHTRCharter Comm20190205A7.655.221.342.693.882.53
CHUYChuy's Holdi20190205A33.9917.8523.1922.56-5.34-4.71
CHWCalamos Glob20190205A14.1224.408.569.4015.8815.02
CHYCalamos Conv20190205A14.7321.83-1.48-1.5623.3123.39
CICIGNA Corpor20190205A3.782.130.901.061.231.07
CIACitizens, In20190205A67.5052.9335.9034.6317.0418.31
CIBRFirst Trust20190205ETF20.2712.5411.4311.451.111.09
CIDVictoryShare20190205ETF48.1728.8230.1323.46-1.315.36
CIDMCinedigm Cor20190205A326.30231.78183.36188.6948.4243.09
CIENCiena Corpor20190205A3.934.341.622.092.722.25
CIFSChina Intern20190205A184.7399.3868.4469.8330.9429.55
CILVictoryShare20190205ETF45.9020.4320.4320.430.000.00
CIMChimera Inve20190205A5.253.992.042.131.961.84
CINFCincinnati F20190205A6.112.960.420.992.541.97
CINRCINER RESOUR20190205A66.6235.4526.2629.959.205.51
CIOCITY OFFICE20190205A17.9812.813.934.008.878.81
CIRCIRCOR Inter20190205A61.4627.7921.0421.946.765.85
CITCIT Group In20190205A6.262.810.941.161.871.65
CIVBCivista Banc20190205A58.0429.4328.9229.080.510.35
CIXComp X Inter20190205A350.5197.5493.1193.114.434.43
CIZVictoryShare20190205ETF103.2647.5635.1035.1012.4612.46
CIZNCitizens Hol20190205A1043.17549.95549.95549.950.000.00
CJJDChina Jo-Jo20190205A78.8459.9019.0518.4640.8641.45
CKHSeacor Holdi20190205A59.8034.1319.4821.8914.6512.24
CKPTCheckpoint T20190205A238.26111.8359.2762.3452.5649.49
CKXCKX Lands, I20190205A885.42
CLColgate-Palm20190205A1.821.780.110.161.671.62
CLARClarus Corpo20190205A26.5314.014.845.229.168.79
CLBCore Laborat20190205A15.517.244.004.333.242.91
CLBKColumbia Fin20190205A33.0031.5920.7320.8910.8610.70
CLBSCaladrius Bi20190205A321.55188.59160.91160.9127.6827.68
CLCTCollectors U20190205A106.5251.6945.0651.016.640.68
CLDRCloudera, In20190205A7.386.222.732.913.493.31
CLDTCHATHAM LODG20190205A9.595.920.131.195.804.73
CLDXCelldex Ther20190205A52.0475.0731.2429.1743.9546.11
CLFCleveland-Cl20190205A9.708.124.914.953.223.17
CLFDClearfield,20190205A235.6591.771.011.6890.7690.08
CLGXCorelogic, I20190205A8.854.134.631.91-0.502.22
CLHClean Harbor20190205A12.505.931.411.184.524.75
CLIMack-Cali Re20190205A10.295.261.982.333.282.93
CLIRClearSign Te20190205A259.26288.62115.55120.59173.07168.03
CLIXProShares Lo20190205ETF17.54106.26106.50105.86-0.230.40
CLMTCalumet Spec20190205A80.1365.085.9012.8559.1852.23
CLNCColony Credi20190205A21.129.075.435.193.643.88
CLNEClean Energy20190205A54.3142.8429.0728.5313.7714.25
CLNYColony Capit20190205A16.879.236.566.862.622.29
CLPRClipper Real20190205A124.2347.05-3.7211.7150.7835.34
CLPSCLPS Incorpo20190205A368.76139.6692.9392.2346.7347.43
CLRCONTINENTAL20190205A8.784.944.594.400.350.55
CLRBCellectar Bi20190205A421.35383.54372.33365.5311.2118.01
CLRGIQ Chaikin U20190205ETF16.5126.7526.2226.220.530.53
CLROClearOne, In20190205A237.40161.27114.24120.0747.0341.20
CLSCelestica, I20190205A12.8710.876.585.964.284.90
CLSDClearside Bi20190205A132.0880.4351.0355.1529.4025.28
CLSNCelsion Corp20190205A204.08114.74134.96136.34-20.22-21.60
CLTLInvesco Trea20190205ETF3.961.671.691.67-0.020.00
CLUBTown Sports20190205A72.9167.2335.7038.3131.5328.92
CLVSClovis Oncol20190205A18.9014.618.629.495.995.12
CLWClearwater P20190205A49.2623.6416.8917.786.755.86
CLWTEuro Tech Ho20190205A191.46189.08161.88159.3727.2129.72
CLXClorox Compa20190205A5.273.541.441.792.101.75
CLXTCalyxt, Inc.20190205A100.0365.5247.4950.0618.0315.46
CMCanadian Imp20190205A2.511.430.360.381.071.04
CMAComerica Inc20190205A2.983.000.690.842.312.16
CMBSiShares CMBS20190205ETF10.927.677.047.050.620.61
CMCCommercial M20190205A6.765.772.092.873.682.90
CMCLCaledonia Mi20190205A212.32268.77217.46230.7051.3138.07
CMCOColumbus McK20190205A29.8715.032.893.8112.1411.22
CMCSAComcast Corp20190205A2.713.622.363.391.270.24
CMCTCIM Commerci20190205A247.77171.11171.11171.110.000.00
CMDCantel Medic20190205A22.3310.256.907.933.352.32
CMDYiShares Bloo20190205ETF58.5315.2315.2315.230.000.00
CMECME Group In20190205A4.426.722.954.253.772.47
CMFiShares Cali20190205ETF3.131.691.411.410.290.29
CMGChipotle Mex20190205A11.946.324.113.942.212.38
CMICummins Inc.20190205A4.342.360.460.611.901.76
CMLSCumulus Medi20190205A649.46633.77507.51507.51126.26126.26
CMOCapstead Mor20190205A12.819.755.936.613.823.14
CMPCompass Mine20190205A18.786.042.552.823.493.22
CMPRCimpress PLC20190205A22.6926.9422.9922.623.944.32
CMRECostamare In20190205A21.7824.4311.2321.3213.203.11
CMRXChimerix, In20190205A58.7449.5613.7223.7235.8525.84
CMSCMS Energy C20190205A2.063.710.482.463.251.26
CMTCore Molding20190205A245.13189.86176.52177.1413.3412.72
CMTLComtech Tele20190205A26.4611.461.723.199.748.27
CNXtrackers MS20190205ETF15.279.367.867.861.501.50
CNACNA Financia20190205A11.736.584.043.862.552.72
CNATConatus Phar20190205A72.6752.0615.0230.4037.0421.67
CNBKACentury Banc20190205A118.3271.8258.1057.6213.7214.20
CNCCentene Corp20190205A12.849.473.864.635.614.84
CNCEConcert Phar20190205A51.2123.535.487.7518.0515.78
CNCRLoncar Cance20190205ETF42.6314.7212.1110.502.614.23
CNDTConduent Inc20190205A9.117.002.252.644.754.36
CNETChinaNet Onl20190205A318.78288.34276.44273.2411.9015.10
CNFRConifer Hold20190205A434.3796.76-166.97-166.97263.73263.73
CNHICNH INDUSTRI20190205A9.958.263.854.224.414.04
CNICanadian Nat20190205A2.921.430.410.621.020.82
CNKCinemark Hol20190205A5.733.551.181.172.382.39
CNMDCONMED Corpo20190205A19.8121.364.324.2117.0417.15
CNNECannae Holdi20190205A17.127.922.053.055.884.88
CNOCNO Financia20190205A5.875.221.531.423.693.88
CNOBCenter Banco20190205A25.1810.427.186.883.243.54
CNPCenterPoint20190205A3.373.24-0.310.573.562.67
CNQCanadian Nat20190205A3.763.360.580.662.782.70
CNSCohen & Stee20190205A20.5213.976.427.207.556.77
CNSLConsolidated20190205A18.9913.234.324.798.948.48
CNSTConstellatio20190205A194.92158.7940.8540.89117.94117.90
CNTYCentury Casi20190205A51.2532.165.4410.1326.7222.03
CNXCNX Resource20190205A9.257.893.093.944.803.94
CNXMCNX Midstrea20190205A13.8810.122.633.207.496.91
CNXNPC Connectio20190205A38.3931.139.6010.8121.5320.32
CNXTVanEck Vecto20190205ETF39.2018.9516.7518.882.200.08
CNYAiShares MSCI20190205ETF31.4420.458.208.5812.2611.88
COGlobal Cord20190205A47.0838.6925.3525.1113.3413.59
COCPCocrystal Ph20190205A153.3878.6661.2864.6017.3814.06
CODACoda Octopus20190205A107.2991.7778.3178.0213.4713.75
CODICompass Dive20190205A20.1810.867.577.823.293.04
CODXCo-Diagnosti20190205A149.21112.8783.7293.3729.1419.49
COFCapital One20190205A2.791.760.580.461.181.30
COGCabot Oil &20190205A4.103.361.801.791.551.57
COHNCohen & Comp20190205A289.3750.289.579.5740.7140.71
COHRCoherent Inc20190205A22.7112.643.493.879.148.76
COHUCohu Inc20190205A21.3921.98-4.35-2.5926.3324.57
COKECoca-Cola Co20190205A104.6659.0747.0147.7211.8711.16
COLBColumbia Ban20190205A14.9220.822.372.5718.4518.25
COLDAmericold Re20190205A9.013.722.923.000.800.71
COLLCollegium Ph20190205A37.7222.6310.4813.1012.159.53
COLMColumbia Spo20190205A17.165.221.461.453.763.77
COMDirexion Aus20190205ETF12.539.509.509.500.000.00
COMBGraniteShare20190205ETF18.4313.8112.3712.631.441.18
COMMCommScope Ho20190205A5.586.95-0.78-0.447.737.40
COMTiShares Comm20190205ETF14.6715.6310.857.174.788.46
CONECyrusOne Inc20190205A12.7310.185.225.884.964.31
CONNConn's Inc.20190205A14.307.552.682.724.874.83
COOThe Cooper C20190205A13.345.663.213.392.452.27
COOPMr. Cooper G20190205A17.4212.862.172.4310.6910.43
COPConocoPhilli20190205A1.931.750.820.510.931.24
COPXGlobal X Cop20190205ETF38.6032.5823.7023.708.888.88
CORCoresite Rea20190205A16.026.594.584.532.012.06
CORECore Mark Ho20190205A23.2620.073.084.2016.9915.87
CORPPIMCO Invest20190205ETF17.2315.2818.1418.10-2.86-2.82
CORRCorEnergy In20190205A28.4515.097.437.637.667.45
CORTCorcept Ther20190205A16.7013.817.259.736.594.10
CORVCorrevio Pha20190205A151.1964.2333.8926.5230.3437.72
COSTCostco Whole20190205A3.334.450.580.853.873.60
COTYCOTY INC20190205A13.1110.794.665.616.135.18
COUPCoupa Softwa20190205A9.507.260.051.967.215.30
COWiPath Series20190205ETN26.5712.6614.4213.25-1.76-0.59
COWNCowen Inc. C20190205A16.278.652.774.345.874.31
COWZPacer US Cas20190205ETF6.925.195.144.930.050.25
CPCanadian Pac20190205A6.032.740.971.031.771.71
CPACopa Holding20190205A18.728.102.333.135.774.97
CPAHCounterpath20190205A726.45731.78731.78731.780.000.00
CPBCampbell Sou20190205A3.643.021.331.841.691.18
CPECallon Petro20190205A12.3311.165.225.425.935.74
CPFCentral Paci20190205A14.496.761.061.215.705.54
CPGCRESCENT POI20190205A36.1731.2717.7419.2113.5312.06
CPHCCanterbury P20190205A626.63227.89227.89227.890.000.00
CPHIChina Pharma20190205A186.48195.7574.2776.35121.48119.41
CPICPI Inflatio20190205ETF18.7710.4412.4412.39-1.99-1.94
CPIXCumberland P20190205A280.53316.33316.33316.330.000.00
CPKChesapeake U20190205A94.3030.038.7718.4921.2611.54
CPLGCorePoint Lo20190205A33.5712.987.789.615.193.37
CPLPCapital Prod20190205A48.1438.8713.4114.1225.4624.72
CPRICapri Holdin20190205A4.732.660.450.832.221.84
CPRTCopart Inc20190205A4.933.49-0.27-0.043.753.52
CPRXCatalyst Pha20190205A43.0037.0713.2916.9723.7820.09
CPSCooper-Stand20190205A28.8712.586.046.606.535.98
CPSHCPS Technolo20190205A391.60302.21231.89231.8970.3270.32
CPSIComputer Pro20190205A35.3518.012.615.3315.4112.68
CPSSConsumer Por20190205A168.9272.7043.3142.7629.3929.94
CPSTCapstone Tur20190205A74.1549.8144.7541.755.068.05
CPTCamden Prope20190205A6.903.320.971.372.351.96
CPTACapitala Fin20190205A29.0124.2717.8117.706.476.57
CQPCheniere Ene20190205A15.1710.699.749.840.960.87
CQQQInvesco Chin20190205ETF7.8011.446.536.294.965.20
CRCrane Compan20190205A10.305.942.532.783.413.16
CRAICRA Internat20190205A169.4654.8241.7546.9613.328.11
CRAKVanEck Vecto20190205ETF31.3616.0314.5615.341.460.69
CRBNiShares MSCI20190205ETF22.9117.0516.7416.740.320.32
CRBPCorbus Pharm20190205A24.0418.329.489.968.848.36
CRCCalifornia R20190205A19.839.344.925.074.414.27
CRDACrawford & C20190205A69.2840.1121.6727.8418.4412.27
CRDBCrawford & C20190205A71.6728.7224.8425.043.883.68
CREECree Inc20190205A6.823.99-2.25-0.656.234.64
CREGChina Recycl20190205A133.13123.2387.0191.1436.2232.09
CREXCREATIVE REA20190205A1138.211171.881171.881171.880.000.00
CRHMCRH Medical20190205A53.4339.9931.0134.488.985.51
CRICarter's Inc20190205A9.033.591.891.481.702.11
CRISCuris Inc20190205A158.96121.1159.0177.1962.1043.92
CRKComstock Res20190205A38.9723.638.639.1415.0014.53
CRLCharles Rive20190205A14.595.123.053.632.081.49
CRMsalesforce.c20190205A2.532.411.911.790.500.63
CRMDCorMedix Inc20190205A59.5149.8333.8631.5815.9818.25
CRMTAmerica's Ca20190205A77.4624.599.9214.9514.689.64
CRNTCeragon Netw20190205A24.5923.694.077.6319.6216.07
CRNXCrinetics Ph20190205A282.76103.5053.6359.3749.8644.13
CRONCronos Group20190205A10.419.757.244.252.525.51
CROPIQ Global Ag20190205ETF51.2054.7354.6654.730.070.00
CROXCrocs, Inc.20190205A10.549.134.304.794.824.34
CRSCarpenter Te20190205A19.377.783.513.684.274.10
CRSPCRISPR Thera20190205A24.8015.594.724.6810.8710.91
CRTCross Timber20190205A65.0738.5230.8436.597.681.93
CRUSCirrus Logic20190205A8.415.721.722.224.003.50
CRVLCorvel Corp20190205A146.9154.1829.6530.4724.5323.71
CRVSCorvus Pharm20190205A149.16144.5326.0341.86118.50102.67
CRWSCrown Crafts20190205A210.44168.46157.98157.9810.4810.48
CRYCryoLife, In20190205A26.3116.042.867.9413.198.10
CSAVictoryShare20190205ETF21.5417.4215.8515.621.571.80
CSBVictoryShare20190205ETF22.2817.6717.4017.150.270.52
CSBRChampions On20190205A132.92231.28138.10140.5393.1890.76
CSCOCisco System20190205A2.122.370.880.971.491.41
CSDInvesco S&P20190205ETF57.9250.4549.4249.691.030.76
CSFVictoryShare20190205ETF11.1231.6222.9911.548.6220.08
CSFLCenterState20190205A6.487.322.122.505.204.83
CSGPCoStar Group20190205A22.967.673.733.833.943.84
CSGSCSG Systems20190205A23.4410.564.296.146.274.42
CSIICardiovascul20190205A24.059.852.194.117.665.74
CSIQCanadian Sol20190205A18.4713.406.588.366.835.05
CSLCarlisle Com20190205A7.832.32-0.13-0.102.452.42
CSLTCASTLIGHT HE20190205A40.9840.0722.6023.1817.4716.89
CSMProShares La20190205ETF7.626.546.836.54-0.290.00
CSMLIQ Chaikin U20190205ETF17.1719.4418.4118.411.031.03
CSODCornerstone20190205A12.6310.101.731.868.378.24
CSPICSP Inc.20190205A127.3486.6755.1655.1631.5131.51
CSQCalamos Stra20190205A16.869.007.206.901.812.11
CSSEChicken Soup20190205A323.90100.2494.9794.975.275.27
CSTECaesarstone20190205A34.4921.788.4511.0713.3310.71
CSTMConstellium20190205A12.0211.395.254.936.146.46
CSTRCapStar Fina20190205A177.9893.5489.3889.604.163.93
CSUCapital Seni20190205A22.5716.2611.8512.604.403.66
CSVCarriage Ser20190205A23.4511.612.664.038.957.58
CSWCCapital Sout20190205A66.2754.5631.8031.2822.7623.28
CSWICSW Industri20190205A110.6547.5831.0733.8516.5113.73
CSXCSX Corporat20190205A1.832.582.402.830.18-0.25
CTASCintas Corp20190205A8.744.072.002.072.062.00
CTBCooper Tire20190205A14.655.112.332.342.772.77
CTBICommunity Tr20190205A189.2241.3233.6035.277.716.04
CTEKCynergisTek,20190205A90.6640.5631.7230.678.849.90
CTGComputer Tas20190205A132.7874.8372.3172.312.522.52
CTHRCharles & Co20190205A756.94166.32139.84139.8726.4826.45
CTIBYunhong CTI20190205A554.79466.07466.07466.070.000.00
CTICCTI BioPharm20190205A73.3582.6748.6849.1033.9833.56
CTLCenturyLink,20190205A6.8930.7225.2524.565.666.49
CTLTCATALENT, IN20190205A21.3510.983.225.387.765.60
CTMXCytomX Thera20190205A50.4324.076.288.8317.7915.25
CTOConsolidated20190205A128.0257.89-9.38-10.5367.2768.41
CTRAContura Ener20190205A30.9014.8513.9413.820.921.03
CTRCCentric Bran20190205A257.59177.9647.0666.80130.90111.16
CTRECARTRUST REI20190205A6.546.331.201.075.135.25
CTRNCiti Trends,20190205A42.2527.1729.1828.79-2.01-1.62
CTSCTS Corporat20190205A29.5211.867.018.794.863.08
CTSHCognizant Te20190205A2.052.520.040.222.482.30
CTSOCytosorbents20190205A48.8352.0116.4019.9335.6132.08
CTTCATCHMARK TI20190205A18.6212.795.556.317.236.48
CTXRCitius Pharm20190205A159.55120.05101.49105.8818.5614.17
CTXSCitrix Syste20190205A3.374.212.862.831.361.38
CUBCubic Corpor20190205A22.2315.414.829.9510.605.47
CUBAHerzfeld Car20190205A106.3957.7057.7057.700.000.00
CUBECubeSmart20190205A3.802.561.421.431.131.13
CUBICUSTOMERS BA20190205A19.918.362.023.196.345.18
CUECue Biopharm20190205A143.8070.3256.2858.2314.0512.09
CUICUI Global,20190205A276.85259.46248.61248.6110.8510.85
CULPCulp, Inc.20190205A199.6673.0250.1860.8422.8412.19
CUOContinental20190205A521.83361.34349.16354.6712.186.66
CUREDirexion Dai20190205ETF8.864.751.191.863.562.89
CUROCURO Group H20190205A33.8414.597.017.367.587.23
CUTInvesco MSCI20190205ETF37.7012.3312.2112.240.120.09
CUTRCutera, Inc.20190205A40.3723.753.815.5319.9418.22
CUZCousins Prop20190205A11.429.273.443.865.825.40
CVACovanta Hold20190205A6.975.080.563.014.522.06
CVBFCVB Financia20190205A7.018.671.592.307.086.36
CVCOCavco Indust20190205A78.7331.2119.0219.0812.0511.99
CVCYCentral Vall20190205A106.6831.7731.7731.770.000.00
CVECenovus Ener20190205A12.9210.874.274.856.596.00
CVEOCIVEO CORPOR20190205A44.1635.1814.0714.6021.1020.57
CVGICommercial V20190205A44.0330.483.824.7026.6625.78
CVGWCalavo Growe20190205A31.6611.482.572.588.918.90
CVICVR ENERGY,20190205A14.126.951.103.155.853.80
CVIACovia Holdin20190205A50.3624.5714.5515.6710.038.90
CVLTCommault Sys20190205A9.787.833.033.324.804.51
CVLYCodorus Vall20190205A316.42170.93162.61163.438.327.50
CVMCel-Sci Corp20190205A78.7350.2334.0328.3016.2021.93
CVNACarvana Co.20190205A17.198.354.364.864.003.50
CVRChicago Rive20190205A218.60173.84173.84173.840.000.00
CVSCVS HEALTH C20190205A1.931.670.010.181.661.49
CVTICovenant Tra20190205A30.058.915.455.643.463.28
CVUCPI Aerostru20190205A64.0036.7236.1836.180.530.53
CVVCVD Equipmen20190205A707.80380.85355.47355.4225.3725.43
CVXChevron Corp20190205A1.671.560.300.411.261.15
CVYInvesco Zack20190205ETF46.1626.0017.9823.578.022.43
CWCurtiss-Wrig20190205A14.323.981.721.702.262.29
CWBSPDR Bloombe20190205ETF2.471.360.780.960.580.41
CWBCCommunity We20190205A136.45258.24258.67252.62-0.435.61
CWBRCohBar, Inc.20190205A197.64136.8681.04102.5255.8234.33
CWCOConsolidated20190205A68.8781.5325.9518.8355.5862.71
CWEBDirexion Dai20190205ETF44.5028.3727.8029.130.57-0.75
CWENClearway Ene20190205A10.976.912.753.604.163.31
CWENAClearway Ene20190205A14.919.905.436.054.463.84
CWHCamping Worl20190205A27.2612.743.694.939.057.81
CWISPDR MSCI AC20190205ETF3.684.572.914.141.660.43
CWKCushman & Wa20190205A31.2911.434.896.466.544.96
CWSAdvisorShare20190205ETF92.88279.61119.67279.44159.940.17
CWSTCasella Wast20190205A19.0421.2421.3811.89-0.069.37
CWTCalifornia W20190205A15.639.265.485.843.783.42
CXDCChina XD Pla20190205A394.22331.29250.76259.1680.5372.13
CXOCONCHO RESOU20190205A7.592.581.171.341.411.24
CXPCOLUMBIA PRO20190205A5.304.311.871.932.442.38
CXSEWisdomTree T20190205ETF15.337.435.326.062.111.37
CXWCoreCivic, I20190205A9.124.921.191.433.733.49
CYCypress Semi20190205A6.796.461.641.694.824.76
CYANCyanotech Co20190205A962.48336.04335.75335.750.290.29
CYBWisdomTree20190205ETF109.5177.2987.3379.76-10.05-2.47
CYBECyberoptics20190205A141.3762.2946.9349.0915.3613.20
CYBRCyberArk Sof20190205A12.1110.015.594.294.425.73
CYCCCyclacel Pha20190205A380.98262.02122.20135.85139.82126.17
CYDChina Yuchai20190205A56.2340.288.109.4732.1930.82
CYHCommunity He20190205A26.5321.4719.6915.651.785.82
CYRNCYREN Ltd.20190205A260.96140.41139.62140.410.790.00
CYRXCryoPort, In20190205A45.9838.533.215.0135.3333.53
CYTKCytokinetics20190205A45.7024.0730.5931.33-6.52-7.26
CZAInvesco Zack20190205ETF24.8834.1824.4024.419.789.77
CZNCCitizens & N20190205A102.2761.0940.6740.7120.4220.38
CZRCaesars Ente20190205A10.8811.456.336.505.134.96
CZWICitizens Com20190205A480.28142.0224.8524.85117.17117.17
CZZCosan Limite20190205A9.525.704.064.091.631.60
DDominion Ene20190205A1.881.890.670.881.221.01
DACDanaos Corpo20190205A381.43270.32217.03216.7553.2953.57
DAIOData I/O Cor20190205A85.4171.086.5012.4864.5858.60
DAKTDaktronics I20190205A27.0522.9510.4110.4712.5512.49
DALDelta Air Li20190205A2.092.00-0.310.492.311.52
DALIFirst Trust20190205ETF14.516.245.405.400.840.84
DALTAnfield Capi20190205ETF92.0977.8576.4976.571.361.28
DANDana Incorpo20190205A7.156.841.992.444.854.41
DARDARLING INGR20190205A8.735.021.341.863.683.16
DAREDare Bioscie20190205A215.52121.6590.1590.4831.5031.17
DAUDExchange-Tra20190205ETN28.4217.4317.4317.430.000.00
DAXGlobal X Fun20190205ETF38.3943.0338.1938.484.844.55
DBDeutsche Ban20190205A11.278.713.433.515.265.18
DBAWXtrackers MS20190205ETF17.904.464.484.59-0.02-0.13
DBDDiebold Nixd20190205A20.7521.4612.4811.948.979.53
DBEFXtrackers MS20190205ETF3.322.812.062.070.760.75
DBEMXtrackers MS20190205ETF61.2643.5741.6141.691.951.88
DBEUXtrackers MS20190205ETF3.694.812.062.192.752.62
DBEZXtrackers MS20190205ETF11.5122.8024.3418.98-1.543.82
DBGRXtrackers MS20190205ETF18.445.065.575.52-0.51-0.47
DBJPXtrackers MS20190205ETF4.352.20-0.85-0.473.062.67
DBLVAdvisorShare20190205ETF128.42101.22101.22101.220.000.00
DBVTDBV Technolo20190205A32.2020.9611.6912.089.278.89
DBXDropbox, Inc20190205A6.214.281.642.042.642.24
DCARDropCar, Inc20190205A363.44362.91396.30396.10-33.39-33.19
DCHFExchange-Tra20190205ETN22.0299.8999.8999.890.000.00
DCIDonaldson Co20190205A8.903.421.511.631.911.79
DCODucommun Inc20190205A138.8138.1618.4020.1419.7618.02
DCOMDime Communi20190205A16.8114.034.574.719.469.32
DCPDCP Midstrea20190205A17.066.533.483.793.052.75
DCPHDeciphera Ph20190205A49.3225.6814.2213.7911.4611.89
DDD3D Systems C20190205A11.288.835.044.703.804.14
DDGProshares Sh20190205ETF118.963.023.873.87-0.84-0.84
DDIVFirst Trust20190205ETF14.087.165.065.122.102.04
DDLSWisdomTree D20190205ETF42.4322.9910.9610.9612.0212.02
DDMProShares Ul20190205ETF2.302.830.781.172.051.67
DDSDillards Inc20190205A24.2612.277.577.454.704.82
DDWMWisdomTree D20190205ETF21.8511.039.949.121.091.91
DEDeere & Comp20190205A4.522.520.761.091.761.43
DEAEasterly Gov20190205A9.885.902.953.642.962.27
DECKDeckers Outd20190205A11.565.443.443.722.001.72
DEEFXtrackers FT20190205ETF30.9436.4435.5035.650.940.79
DEFInvesco Defe20190205ETF39.9012.5010.2210.222.292.29
DEFAiShares Adap20190205ETF18.6119.6019.9719.97-0.38-0.38
DEIDouglas Emme20190205A4.602.720.721.182.001.53
DELLDell Technol20190205A3.852.650.420.602.232.05
DEMWisdomTree E20190205ETF4.416.004.073.641.932.36
DENNDENNY'S CORP20190205A11.4313.361.802.9711.5610.39
DESWisdomTree U20190205ETF6.364.865.225.30-0.36-0.42
DESPDespegar.com20190205A23.1857.0848.7250.108.366.99
DEURExchange-Tra20190205ETN13.849.9319.8017.60-9.87-7.67
DEUSXtrackers Ru20190205ETF15.918.059.759.76-1.70-1.71
DEWWisdomTree G20190205ETF13.9510.0910.0210.090.070.00
DFEWisdomTree E20190205ETF9.559.649.479.520.170.13
DFENDirexion Dai20190205ETF24.1522.8916.3723.286.52-0.39
DFFNDIFFUSION PH20190205A411.45389.12277.81280.00111.31109.12
DFINDonnelley Fi20190205A30.8212.434.545.267.907.17
DFJWisdomTree J20190205ETF16.089.168.228.130.941.04
DFNDReality Shar20190205ETF53.46148.37-155.84148.37304.220.00
DFNLDavis Select20190205ETF31.3517.0516.8516.850.200.20
DFSDiscover Fin20190205A2.181.260.230.111.031.16
DFVSiPath US Tre20190205ETF493.82241.84241.84241.840.000.00
DGDollar Gener20190205A3.301.661.180.970.470.69
DGAZVelocityShar20190205ETN14.2145.3041.7741.973.533.33
DGBPExchange-Tra20190205ETN12.009.036.366.552.672.48
DGICADonegal Grou20190205A150.15175.40118.28118.2557.1257.15
DGICBDonegal Grou20190205A946.93
DGIIDigi Interna20190205A25.1740.09-5.85-10.4945.9450.58
DGLDVelocityShar20190205ETF3.572.86-1.61-1.544.474.39
DGLYDigital Ally20190205A137.40188.03145.46144.6642.5843.38
DGPDB Gold Doub20190205ETN72.34117.14112.54112.874.604.26
DGREWisdomTree T20190205ETF43.9034.2427.1727.267.076.98
DGROiShares Core20190205ETF2.882.612.242.360.380.25
DGRSWisdomTree T20190205ETF24.6617.7917.6317.670.160.12
DGRWWisdomTree T20190205ETF3.274.822.813.192.011.63
DGSWisdomTree E20190205ETF9.6114.2113.4013.490.810.72
DGTSPDR Global20190205ETF15.558.914.669.264.25-0.35
DGXQuest Diagno20190205A4.723.570.140.513.443.08
DGZDB Gold Shor20190205ETN80.8385.9485.9485.940.000.00
DHID.R. Horton20190205A3.093.33-0.090.923.422.42
DHILDiamond Hill20190205A77.98106.7899.2494.917.5211.55
DHRDanaher Corp20190205A2.412.950.921.062.021.89
DHSWisdomTree U20190205ETF6.894.283.293.321.000.96
DHTDHT HOLDINGS20190205A24.6220.3712.2512.458.127.91
DHXDHI Group, I20190205A86.20163.72133.09135.3030.6328.42
DIASPDR Dow Jon20190205ETF0.900.590.220.230.370.36
DIALColumbia Div20190205ETF43.6141.7241.8941.89-0.17-0.17
DIGProShares Ul20190205ETF5.994.261.802.452.461.81
DIMWisdomTree I20190205ETF15.199.929.349.360.580.56
DINDine Brands20190205A23.338.094.545.203.562.89
DINTDavis Select20190205ETF25.3216.5916.3316.330.250.25
DIODDiodes Inc20190205A17.548.612.372.586.246.03
DISThe Walt Dis20190205A1.401.260.440.610.820.65
DISCADiscovery, I20190205A4.265.620.070.845.544.78
DISCBDiscovery, I20190205A
DISCKDiscovery, I20190205A4.004.17-0.24-0.054.404.22
DISHDISH Network20190205A5.054.061.762.312.301.75
DITAMCON Distri20190205A19.94328.183.843.84324.33324.33
DIVGlobal X Sup20190205ETF9.988.914.845.264.073.65
DIVAAGFiQ Hedged20190205ETF54.2434.1934.1934.190.000.00
DIVBiShares U.S.20190205ETF15.636.942.312.314.634.63
DIVCC-Tracks Exc20190205ETN424.04
DIVOAmplify CWP20190205ETF36.6616.8016.5916.590.210.21
DIVYReality Shar20190205ETF114.5543.1438.5038.504.644.64
DJCIETRACS Linke20190205ETN41.0412.2212.2212.220.000.00
DJCODaily Journa20190205A
DJDInvesco Dow20190205ETF45.3631.9532.2132.32-0.25-0.37
DJPiPath Bloomb20190205ETN4.454.103.184.790.92-0.69
DJPYExchange-Tra20190205ETN15.262.843.703.70-0.86-0.86
DKDelek US Hol20190205A9.916.553.783.702.782.85
DKLDELEK LOGIST20190205A55.4623.8520.6220.933.232.92
DKSDick's Sport20190205A5.603.481.461.562.021.92
DLADelta Appare20190205A166.7468.0747.6047.3320.4620.74
DLBDolby Labora20190205A6.1410.56-0.549.0011.101.56
DLBRVelocityShar20190205ETN122.865.355.355.350.000.00
DLHCDLH Holdings20190205A286.89167.09-99.53-95.16266.63262.25
DLNWisdomTree U20190205ETF2.312.180.910.991.261.19
DLNGDYNAGAS LNG20190205A39.4132.0522.5922.909.459.15
DLPHDelphi Techn20190205A15.837.085.785.001.312.09
DLPNDolphin Ente20190205A743.40586.56542.95542.9543.6143.61
DLRDigital Real20190205A5.073.231.261.591.971.63
DLSWisdomTree I20190205ETF6.804.382.813.701.570.68
DLTHDuluth Holdi20190205A32.8515.73-1.783.3817.5112.35
DLTRDollar Tree20190205A3.552.771.301.181.471.59
DLXDeluxe Corpo20190205A13.487.980.952.277.045.72
DMACDiaMedica Th20190205A451.33268.17161.49224.66106.6843.52
DMLPDorchester M20190205A149.8896.9374.0077.0322.9319.90
DMPIDelMar Pharm20190205A489.43379.82368.69368.6911.1311.13
DMRCDigimarc Cor20190205A63.5570.8747.5648.2323.3122.63
DMRLDeltaShares20190205ETF44.0340.9632.9832.987.987.98
DMRMDeltaShares20190205ETF18.499.65-5.78-5.7815.4315.43
DMRSDeltaShares20190205ETF46.664.514.514.510.000.00
DNJRGolden Bull20190205A789.66855.73855.73855.730.000.00
DNKNDunkin' Bran20190205A6.833.841.231.562.612.28
DNLWisdomTree G20190205ETF17.6815.4113.8415.411.570.00
DNLIDenali Thera20190205A42.9021.115.397.0915.7214.03
DNNDenison Mine20190205A103.79115.2786.9088.2428.3727.04
DNOWNOW INC.20190205A9.627.565.423.822.143.75
DNRDenbury Reso20190205A48.5441.8726.0426.8815.8314.90
DODiamond Offs20190205A9.408.482.733.165.755.31
DOCPHYSICIANS R20190205A5.744.681.411.673.273.01
DOCUDocuSign, In20190205A10.285.392.123.243.272.15
DOGProShares Sh20190205ETF1.781.731.211.220.520.51
DOGZDogness (Int20190205A116.62130.86108.48108.3422.3822.52
DOLWisdomTree I20190205ETF10.508.768.748.780.02-0.02
DOMODomo, Inc. C20190205A60.8227.9813.8616.5714.1211.41
DONWisdomTree U20190205ETF5.583.22-0.09-0.073.303.28
DOOWisdomTree i20190205ETF16.358.169.197.71-1.030.45
DOOOBRP Inc. Com20190205A24.6920.5712.2713.968.306.61
DOORMASONITE INT20190205A22.499.395.236.074.163.40
DORMDorman Produ20190205A34.7917.928.499.069.438.87
DOVDover Corpor20190205A4.712.881.180.711.712.18
DOXAmdocs Limit20190205A5.803.130.500.762.632.37
DPSTDirexion Dai20190205ETF22.5315.309.259.506.055.80
DPWDPW Holdings20190205A50.05114.33112.12111.222.223.12
DPZDomino's Piz20190205A9.364.852.081.832.773.02
DRADDigirad Corp20190205A156.6091.7052.3952.4239.3139.28
DREDuke Realty20190205A3.509.051.161.477.907.60
DRHDiamondRock20190205A10.257.733.025.364.702.36
DRIDarden Resta20190205A5.122.790.240.622.552.17
DRIODarioHealth20190205A608.79338.24166.64166.64171.60171.60
DRIPDirexion Dai20190205ETF11.698.524.374.884.153.63
DRIVGlobal X Aut20190205ETF44.2433.9733.9733.970.000.00
DRNDirexion Dai20190205ETF57.5442.3232.5534.589.767.74
DRNADicerna Phar20190205A35.6721.996.805.6815.1916.30
DRQDril-Quip, I20190205A16.716.161.401.864.764.30
DRRMarket Vecto20190205ETN309.26115.92115.92115.920.000.00
DRRXDurect Corp20190205A106.3196.0076.6590.3819.355.62
DRSKAptus Define20190205ETF37.1231.0025.4330.645.570.36
DRVDirexion Dai20190205ETF32.6530.2527.3327.082.923.17
DRWWisdomTree G20190205ETF18.1212.2511.2311.231.021.02
DSDrive Shack20190205A34.1518.623.614.1115.0114.51
DSEDuff & Phelp20190205A26.1125.5322.4022.453.173.12
DSGXDescartes Sy20190205A15.9111.024.995.476.035.55
DSIiShares MSCI20190205ETF3.342.301.131.351.160.95
DSKEDaseke, Inc.20190205A48.2635.3821.8815.5313.5019.85
DSLVVelocityShar20190205ETF14.268.846.937.261.911.58
DSPGDSP Group In20190205A43.8873.83-0.022.4173.8571.42
DSSDocument Sec20190205A121.21116.0576.0778.8239.9737.22
DSTLDistillate U20190205ETF21.8154.3454.3454.340.000.00
DSWLDeswell Indu20190205A98.5230.1330.1330.130.000.00
DSXDiana Shippi20190205A39.2337.0029.7030.817.306.18
DTDWisdomTree U20190205ETF11.287.487.107.100.390.38
DTEDTE Energy C20190205A4.511.730.250.391.481.34
DTEADAVIDsTEA In20190205A117.5076.0641.6647.2534.4028.81
DTECALPS Disrupt20190205ETF73.0555.0755.0755.070.000.00
DTHWisdomTree I20190205ETF11.627.457.387.380.060.07
DTNWisdomTree U20190205ETF12.0215.304.353.6710.9511.63
DTODB Crude Oil20190205ETN150.6358.7862.3560.07-3.57-1.29
DTSSDatasea Inc.20190205A648.40486.49438.25438.2548.2548.25
DTUSiPath US Tre20190205ETF1118.27822.74500.07818.84322.673.90
DUGProShares Ul20190205ETF9.259.194.204.974.994.22
DUKDuke Energy20190205A1.711.590.400.411.191.19
DURAVanEck Vecto20190205ETF5.0710.5510.5510.550.000.00
DUSADavis Select20190205ETF33.1514.1613.9913.990.180.18
DUSLDirexion Dai20190205ETF36.4017.7413.8518.763.89-1.02
DUSTDirexion Dai20190205ETF6.945.154.603.510.541.64
DVADaVita Inc.20190205A4.662.27-0.16-0.362.422.63
DVAXDynavax Tech20190205A27.7641.9042.3042.62-0.40-0.73
DVDDover Motors20190205A126.6782.2177.8468.104.3714.11
DVLUFirst Trust20190205ETF26.6724.0524.6224.86-0.58-0.81
DVNDevon Energy20190205A3.843.200.991.162.212.04
DVOLFirst Trust20190205ETF19.6927.5627.5427.540.020.02
DVPDeep Value E20190205ETF22.434.642.742.881.901.76
DVYiShares Sele20190205ETF2.121.910.940.970.960.93
DVYAiShares Asia20190205ETF22.9316.6316.6416.64-0.02-0.02
DVYEiShares Emer20190205ETF12.837.886.896.970.990.91
DWASInvesco DWA20190205ETF14.883.733.243.340.490.40
DWATArrow Invest20190205ETF256.56197.12193.18197.123.930.00
DWFISPDR Dorsey20190205ETF5.764.394.334.330.060.06
DWLDDavis Select20190205ETF22.5425.3524.9624.960.390.40
DWMWisdomTree I20190205ETF11.737.345.224.512.122.83
DWMCAdvisorShare20190205ETF140.0029.2029.2029.200.000.00
DWMFWisdomTree I20190205ETF47.147.337.337.330.000.00
DWPPFirst Trust20190205ETF30.2827.7427.7427.740.000.00
DWSHAdvisorShare20190205ETF42.7932.3120.1619.0812.1613.23
DWSNDawson Geoph20190205A180.2664.1751.2852.3612.9011.82
DWXSPDR S&P Int20190205ETF7.694.724.514.690.210.03
DXDynex Capita20190205A16.149.578.258.251.321.32
DXCDXC Technolo20190205A5.422.741.391.491.351.24
DXCMDexCom, Inc.20190205A9.535.973.163.622.812.35
DXDProShares Ul20190205ETF3.373.131.992.481.140.64
DXGEWisdomTree G20190205ETF29.358.917.697.451.231.46
DXJWisdomTree J20190205ETF2.011.790.941.000.850.79
DXJSWisdomTree J20190205ETF22.1617.6017.5717.570.030.03
DXLGDestination20190205A153.12133.0877.5673.2155.5259.87
DXPEDXP Enterpri20190205A77.9127.8916.4319.9111.477.99
DXYNDixie Group20190205A166.89138.46123.23127.7515.2310.72
DYDycom Indust20190205A17.798.593.774.394.824.20
DYLSWisdomTree D20190205ETF14.8214.7715.5215.82-0.75-1.04
DYNTDynatronics20190205A317.83119.9999.2599.2520.7420.74
DZKDirexion Dai20190205ETF29.1722.1517.7417.454.414.70
DZSIDASAN Zhone20190205A230.37100.1675.4777.1624.6923.00
DZZDB Gold Doub20190205ETN77.7944.3244.3244.320.000.00
EAElectronic A20190205A3.743.221.331.591.891.63
EAFGrafTech Int20190205A20.889.545.756.063.793.48
EAGGiShares ESG20190205ETF7.211.891.891.890.000.00
EARNELLINGTON RE20190205A26.3216.6212.3112.544.314.08
EARSAuris Medica20190205A138.48140.49133.38135.747.124.76
EASGXtrackers MS20190205ETF21.23
EASIAmplify EASI20190205ETF12.4411.0811.0611.060.020.02
EASTEASTSIDE DIS20190205A131.9774.8646.1637.8828.7036.98
EATBrinker Inte20190205A7.925.403.713.131.702.27
EBEventbrite,20190205A85.8736.1141.9824.67-5.8711.44
EBAYeBay Inc20190205A2.863.811.882.211.931.60
EBFEnnis, Inc.20190205A18.819.593.774.675.824.93
EBIXEbix Inc20190205A23.4021.304.829.8716.4811.44
EBIZGlobal X E-c20190205ETF30.3118.2716.7416.741.531.53
EBMTEagle Bancor20190205A221.8798.5090.3890.388.118.11
EBNDSPDR Bloombe20190205ETF5.414.302.994.201.310.10
EBSEmergent Bio20190205A20.0610.225.224.115.016.12
EBSBMeridian Ban20190205A18.778.812.422.146.396.67
EBTCEnterprise B20190205A378.94204.44166.41198.0738.046.37
ECHiShares MSCI20190205ETF3.392.930.690.992.231.94
ECHOEcho Global20190205A21.2227.328.029.3519.3117.97
ECLEcolab, Inc.20190205A4.362.901.041.151.861.76
ECNSiShares MSCI20190205ETF83.9074.1973.5773.570.620.62
ECOLUS Ecology,20190205A36.4022.4915.0116.407.486.09
ECOMCHANNELADVIS20190205A33.6815.564.746.2310.829.33
ECONColumbia Eme20190205ETF9.165.925.565.210.370.72
ECORelectroCore,20190205A208.2181.1747.0147.7534.1633.41
ECPGEncore Capit20190205A31.2014.9518.6710.66-3.714.30
ECTECA Marcellu20190205A75.00153.47117.13129.2936.3424.18
EDConsolidated20190205A3.412.461.321.291.141.17
EDCDirexion Dai20190205ETF7.083.961.952.082.011.88
EDENiShares MSCI20190205ETF21.8516.2114.9815.581.230.63
EDITEditas Medic20190205A24.5913.528.788.994.754.53
EDIVSPDR S&P Eme20190205ETF18.619.899.379.560.520.33
EDNTEdison Natio20190205A855.68298.99298.99298.990.000.00
EDOGALPS Emergin20190205ETF32.426.886.886.880.000.00
EDOWFirst Trust20190205ETF14.783.862.962.960.900.90
EDRYEuroDry Ltd.20190205A538.99383.89301.28301.2882.6182.61
EDUCEducational20190205A381.03338.25222.29248.88115.9789.37
EDVVanguard Wor20190205ETF9.146.172.272.273.903.90
EDZDirexion Dai20190205ETF5.483.562.132.131.441.44
EEEl Paso Elec20190205A14.576.352.332.424.033.94
EEFTEuronet Worl20190205A12.629.203.133.516.085.69
EEHELEMENTS Lin20190205ETN593.82
EELVInvesco S&P20190205ETF35.7922.8322.8622.86-0.02-0.02
EEMiShares MSCI20190205ETF2.323.372.112.341.261.04
EEMAiShares MSCI20190205ETF23.9217.5616.6515.980.911.58
EEMDAAM S&P Emer20190205ETF121.8841.4841.6641.66-0.18-0.18
EEMOInvesco S&P20190205ETF69.3235.6634.7634.760.890.89
EEMSiShares MSCI20190205ETF20.1412.2011.3111.310.890.89
EEMViShares Edge20190205ETF4.8715.3911.8415.653.56-0.25
EEMXSPDR MSCI Em20190205ETF41.038.288.288.280.000.00
EESWisdomTree U20190205ETF13.959.929.409.450.520.47
EETProShares Ul20190205ETF57.4330.5931.1130.46-0.520.14
EEVProShares Tr20190205ETF16.9012.7711.2012.131.570.64
EEXEmerald Hold20190205A29.1813.787.178.006.615.78
EFAiShares MSCI20190205ETF1.581.580.901.110.680.48
EFADProShares MS20190205ETF24.0410.8410.6910.690.150.15
EFASGlobal X MSC20190205ETF55.5556.8956.8956.890.000.00
EFAViShares Edge20190205ETF1.701.701.691.670.020.04
EFAXSPDR MSCI EA20190205ETF34.431.071.001.010.060.05
EFCEllington Fi20190205A14.168.985.905.843.083.14
EFGiShares MSCI20190205ETF3.361.871.411.450.460.42
EFNLiShares MSCI20190205ETF41.1336.0630.9730.975.095.09
EFOProShares Ul20190205ETF30.8528.7513.4115.6415.3313.11
EFOIEnergy Focus20190205A304.27327.19309.51217.7317.68109.46
EFSCEnterprise F20190205A25.279.915.315.874.604.04
EFUProShares Tr20190205ETF36.9131.8026.3131.805.490.00
EFViShares MSCI20190205ETF2.093.723.313.260.410.46
EFXEquifax, Inc20190205A6.543.782.462.711.321.07
EFZProShares Tr20190205ETF17.555.18-12.68-10.5417.8515.71
EGANeGain Corpor20190205A36.6929.2920.4819.708.819.58
EGBNEagle Bancor20190205A20.7711.794.404.437.397.36
EGHT8x8, Inc. Co20190205A10.935.501.602.303.913.20
EGLEEagle Bulk S20190205A27.6127.2520.0720.707.186.55
EGOEldorado Gol20190205A25.8723.242.835.0020.4018.24
EGOVNIC Inc20190205A9.736.543.263.893.282.65
EGPEastGroup Pr20190205A25.467.233.864.273.372.96
EGPTVanEck Vecto20190205ETF159.20255.61130.92130.92124.69124.69
EGRXEagle Pharma20190205A58.5937.7815.1417.1322.6420.65
EGYVaalco Energ20190205A91.8570.4338.0525.6432.3844.79
EHCEncompass He20190205A8.637.530.210.537.327.01
EHTHeHealth, Inc20190205A23.8214.465.138.919.335.55
EIDOiShares MSCI20190205ETF3.713.791.772.122.031.67
EIDXEidos Therap20190205A134.5076.5744.9545.6031.6230.97
EIGEmployers Ho20190205A16.597.863.043.634.824.22
EIGIEndurance In20190205A17.8011.704.865.006.846.70
EIGREiger BioPha20190205A40.7629.3311.0417.5518.2811.78
EIRLiShares MSCI20190205ETF36.89145.12153.91143.98-8.781.15
EISiShares MSCI20190205ETF52.9866.6666.3166.370.350.29
EIXEdison Inter20190205A4.792.363.171.38-0.800.98
EKARIdeanomics N20190205ETF35.080.880.880.880.000.00
EKSOEkso Bionics20190205A81.3160.3249.3748.2910.9612.03
ELThe Estee La20190205A5.974.411.862.592.551.83
ELANElanco Anima20190205A8.255.624.461.211.164.40
ELDWisdomTree E20190205ETF30.7916.6913.9214.362.782.33
ELFe.l.f. Beaut20190205A25.7414.2613.5014.780.77-0.52
ELGXEndologix In20190205A83.0065.6554.0162.5511.643.10
ELLOEllomay Capi20190205A424.19140.9990.19119.0550.8021.93
ELMDElectromed,20190205A320.53190.91189.92190.960.99-0.05
ELOXEloxx Pharma20190205A299.15183.76175.00135.708.7648.06
ELSEquity Lifes20190205A9.944.571.353.093.221.47
ELSEElectro-Sens20190205A246.20263.42263.42263.420.000.00
ELTKEltek Ltd20190205A746.89342.02342.02342.020.000.00
ELVTElevate Cred20190205A42.4428.858.88-0.2219.9729.07
ELYCallaway Gol20190205A10.595.811.342.244.473.57
EMAGVanEck Vecto20190205ETF167.00161.03161.17161.17-0.14-0.14
EMANeMagin Corpo20190205A123.72131.22109.95115.7121.2715.51
EMBiShares J.P.20190205ETF1.110.980.280.470.710.52
EMBHiShares Inte20190205ETF35.4516.8916.8916.890.000.00
EMCBWisdomTree E20190205ETF82.0035.3535.3535.350.000.00
EMCFEmclaire Fin20190205A132.6781.2023.3623.3657.8557.85
EMCGWisdomTree E20190205ETF31.0820.7714.9314.935.845.84
EMDVProShares MS20190205ETF35.3913.1813.1813.180.000.00
EMEEMCOR Group,20190205A14.456.693.133.823.562.88
EMFMGlobal X MSC20190205ETF39.0828.9929.6130.85-0.62-1.86
EMGFiShares Edge20190205ETF25.1711.9212.3012.41-0.38-0.49
EMHYiShares J.P.20190205ETF10.357.295.944.521.352.77
EMIFiShares Emer20190205ETF64.4033.0525.4025.487.657.57
EMIHXtrackers Em20190205ETF199.21
EMKREmcore Corp20190205A72.1334.2711.1416.1423.1218.13
EMLEastern Comp20190205A150.9371.7871.7871.780.000.00
EMLCVanEck Vecto20190205ETF2.902.251.091.261.150.98
EMLPFirst Trust20190205ETF4.323.092.582.430.510.66
EMMFWisdomTree E20190205ETF41.7323.3923.3923.390.000.00
EMMSEmmis Commun20190205A412.83222.9215.5615.02207.36207.90
EMNEastman Chem20190205A6.544.640.911.283.733.36
EMPEntergy Miss20190205A35.48184.03181.90181.902.132.13
EMQQEMQQ The Eme20190205ETF15.039.327.747.931.581.39
EMREmerson Elec20190205A3.665.862.983.142.872.71
EMSGXtrackers MS20190205ETF49.8634.43-81.13-81.13115.56115.56
EMSHProShares Sh20190205ETF92.9441.6041.6041.600.000.00
EMTLSPDR DoubleL20190205ETF17.6711.929.779.772.162.16
EMTYProShares De20190205ETF10.967.847.837.660.000.18
EMXEMX Royalty20190205A131.07192.04160.01160.3832.0331.66
EMXCiShares MSCI20190205ETF36.774.934.934.930.000.00
ENBEnbridge, In20190205A2.702.370.570.861.801.51
ENBLENABLE MIDST20190205A18.172.845.913.39-3.08-0.55
ENDPEndo Interna20190205A10.1210.03-0.340.5710.379.46
ENFRAlerian Ener20190205ETF36.7526.9326.5226.520.420.42
ENGENGlobal Cor20190205A507.01365.66365.36365.360.300.30
ENLCENLINK MIDST20190205A10.427.24-0.031.697.275.55
ENOBEnochian Bio20190205A579.11239.59310.85304.34-71.27-64.76
ENORiShares MSCI20190205ETF52.1179.5779.5779.570.000.00
ENPHEnphase Ener20190205A14.3825.6914.8417.0510.848.64
ENREnergizer Ho20190205A17.9813.8610.1210.703.743.16
ENSEnerSys, Inc20190205A18.775.503.183.552.331.95
ENSGThe Ensign G20190205A18.8010.304.335.065.975.24
ENSVEnservco Cor20190205A153.0598.3260.3495.0737.983.25
ENTGlobal Eagle20190205A76.0963.95-4.06-9.6268.0173.57
ENTAEnanta Pharm20190205A53.5724.7016.1616.958.547.74
ENTGEntegris Inc20190205A6.757.583.213.874.383.72
ENTRERShares Ent20190205ETF33.2033.6733.6733.670.000.00
ENTXEntera Bio L20190205A411.35210.35169.20169.2041.1541.15
ENVENVESTNET, I20190205A21.068.763.042.955.725.81
ENVAEnova Intern20190205A16.227.861.822.456.045.41
ENZEnzo Biochem20190205A89.9759.5844.7946.2614.7813.31
ENZLiShares Trus20190205ETF34.7319.0517.1717.191.881.86
EOGEOG Resource20190205A4.372.231.301.430.930.80
EOLSEvolus, Inc.20190205A41.4624.5413.0717.4811.477.06
EPAMEPAM SYSTEMS20190205A15.306.744.034.502.712.24
EPAYBottomline T20190205A23.1214.005.615.698.398.30
EPCEdgewell Per20190205A9.087.013.974.153.042.86
EPDEnterprise P20190205A3.554.272.912.911.361.36
EPHEiShares MSCI20190205ETF7.584.743.393.521.351.22
EPIWisdomTree I20190205ETF4.253.561.931.951.631.60
EPIXESSA Pharma20190205A454.21408.50189.38197.66219.12210.84
EPMEvolution Pe20190205A34.7821.608.719.0712.8912.53
EPOLiShares MSCI20190205ETF4.3815.636.206.209.459.45
EPPiShares MSCI20190205ETF3.561.850.951.050.900.81
EPREPR Properti20190205A7.963.940.490.703.453.24
EPRFInnovator S&20190205ETF22.7520.8818.5920.122.290.76
EPRTEssential Pr20190205A28.259.6813.4313.06-3.76-3.39
EPSWisdomTree U20190205ETF14.9516.9316.8216.780.110.15
EPUiShares MSCI20190205ETF15.9022.0421.0021.001.031.03
EPVProShares Ul20190205ETF59.9535.9636.6136.42-0.65-0.46
EPZMEpizyme, Inc20190205A35.7222.8010.1213.2512.679.56
EQEquillium, I20190205A837.51156.96129.21149.5327.757.43
EQALInvesco Russ20190205ETF18.738.588.148.190.440.39
EQBKEquity Bancs20190205A54.1935.8331.8032.044.023.78
EQCEquity Commo20190205A6.253.210.810.852.402.36
EQHEquitable Ho20190205A7.344.820.500.494.324.33
EQIXEquinix, Inc20190205A10.414.431.631.922.802.51
EQLALPS Equal S20190205ETF16.8916.0515.5416.220.51-0.17
EQMEQM Midstrea20190205A16.056.484.004.472.482.01
EQREquity Resid20190205A3.271.820.220.401.601.42
EQRRProShares Eq20190205ETF186.6978.0178.0178.010.000.00
EQSEquus Total20190205A366.35172.00170.65170.651.351.35
EQTEQT CORP20190205A6.075.941.942.364.003.58
EQWLInvesco S&P20190205ETF29.327.937.937.930.000.00
ERAERA GROUP IN20190205A116.0054.3030.4430.8023.8623.49
ERFEnerplus Cor20190205A12.209.713.753.975.905.72
ERIEldorado Res20190205A13.289.972.942.917.037.08
ERIEErie Indemni20190205A64.3426.9820.0922.816.894.17
ERIIEnergy Recov20190205A26.9026.534.986.0721.5520.46
ERMEquityCompas20190205ETF30.6123.4417.3417.346.106.10
EROSEROS INTERNA20190205A32.4218.349.367.698.9810.65
ERSXERShares Non20190205ETF33.4444.9259.6444.92-14.720.00
ERUSiShares MSCI20190205ETF4.154.210.861.973.362.25
ERXDirexion Dai20190205ETF4.734.311.891.572.422.74
ERYDirexion Dai20190205ETF10.276.223.322.252.903.97
ESEversource E20190205A3.791.690.540.551.141.13
ESBKElmira Savin20190205A194.51179.58179.35179.350.220.22
ESCAEscalade Inc20190205A87.7238.0031.7831.786.226.22
ESEESCO Technol20190205A62.9417.215.618.8211.618.40
ESEAEuroseas Ltd20190205A109.8585.4183.4480.111.975.30
ESGFlexShares T20190205ETF7.8515.3514.7015.350.650.00
ESGDiShares Trus20190205ETF12.036.385.515.720.870.66
ESGEiShares, Inc20190205ETF17.049.336.647.432.701.90
ESGGFlexShares S20190205ETF28.3311.720.420.6211.3111.11
ESGNColumbia Sus20190205ETF70.7713.6813.6813.680.000.00
ESGREnstar Group20190205A72.1422.8018.8420.643.962.16
ESGSColumbia Sus20190205ETF38.2748.2648.2648.260.000.00
ESGUiShares Trus20190205ETF7.756.926.767.090.16-0.17
ESGVVanguard ESG20190205ETF5.735.193.384.091.811.09
ESIElement Solu20190205A10.1412.649.3310.033.332.63
ESLTElbit System20190205A40.7222.9919.1621.873.831.13
ESMLiShares ESG20190205ETF38.3011.1610.6010.600.560.56
ESNTEssent Group20190205A11.345.533.283.202.252.33
ESPEspey Mfg. &20190205A476.07229.89229.89229.890.000.00
ESPOVanEck Vecto20190205ETF14.266.49-0.50-0.507.007.00
ESPREsperion The20190205A28.6013.834.456.249.387.58
ESQEsquire Fina20190205A300.46206.29198.27199.318.026.98
ESRTEMPIRE STATE20190205A6.835.630.000.565.635.08
ESSEssex Proper20190205A10.484.651.192.293.462.36
ESSAESSA Bancorp20190205A94.2669.5227.8240.3841.7129.15
ESTAEstablishmen20190205A255.95119.1276.1677.9942.9641.13
ESTCElastic N.V.20190205A55.1521.4514.1718.067.283.39
ESTEEarthstone E20190205A51.1627.694.274.4423.4323.26
ESXBCommunity Ba20190205A125.9353.1748.5049.014.674.16
ETEnergy Trans20190205A6.705.713.173.122.552.59
ETFCE*Trade Fina20190205A2.942.620.981.351.641.27
ETHEthan Allen20190205A12.566.944.133.432.813.51
ETHOETF Managers20190205ETF28.552.002.002.000.000.00
ETMEntercom Com20190205A14.1910.104.724.765.385.32
ETNEaton Corpor20190205A2.542.17-0.89-0.353.062.52
ETONEton Pharmac20190205A635.42285.0745.6935.72239.38249.35
ETREntergy Corp20190205A5.074.720.971.413.763.32
ETRNEquitrans Mi20190205A8.245.142.062.013.083.13
ETSYEtsy, Inc.20190205A7.796.262.533.383.732.88
ETTXEntasis Ther20190205A265.15136.8874.39108.9462.4827.94
EUDGWisdomTree E20190205ETF38.2014.8014.8014.800.000.00
EUDVProShares MS20190205ETF42.5864.0364.0364.030.000.00
EUFNiShares MSCI20190205ETF5.544.533.223.311.311.22
EUMProShares Tr20190205ETF5.465.102.593.292.501.80
EUMViShares Edge20190205ETF21.726.846.846.840.000.00
EURLDirexion Dai20190205ETF14.129.454.854.994.604.46
EURNEURONAV NV20190205A17.3910.205.976.204.234.00
EURZXtrackers Eu20190205ETF158.27146.80146.80146.800.000.00
EUSAiShares MSCI20190205ETF6.094.093.854.190.24-0.10
EUSCWisdomTree E20190205ETF14.5714.8611.3111.883.542.97
EVEaton Vance20190205A4.452.791.411.691.381.10
EVAEnviva Partn20190205A45.8328.7018.6718.6810.0310.02
EVBGEverbridge,20190205A20.7415.226.407.268.817.96
EVBNEvans Bancor20190205A460.93152.7582.4181.6170.3471.14
EVCEntravision20190205A30.9227.2310.6613.5516.5713.68
EVEREverQuote, I20190205A127.8573.4448.5649.1124.8824.33
EVFMEvofem Biosc20190205A101.08197.1684.9684.47112.20112.69
EVGNEVOGENE LTD.20190205A903.17488.29517.16517.16-28.87-28.87
EVHEvolent Heal20190205A10.976.652.822.253.824.40
EVIEVI Industri20190205A134.8581.1566.5457.1914.6123.96
EVKEver-Glory I20190205A286.02
EVLOEvelo Biosci20190205A421.30153.3496.46141.4556.8911.90
EVOKEvoke Pharma20190205A107.2783.2536.8032.4146.4550.84
EVOLEvolving Sys20190205A150.7785.4572.6274.9612.8310.50
EVOPEVO Payments20190205A32.2814.7614.9615.79-0.20-1.03
EVREvercore Inc20190205A9.713.671.291.702.381.97
EVRGEvergy, Inc.20190205A4.317.99-0.52-0.058.528.03
EVRIEveri Holdin20190205A16.7912.5210.4815.632.05-3.11
EVTCEVERTEC, INC20190205A8.479.276.506.912.772.36
EVXVanEck Vecto20190205ETF73.8110.7410.7410.740.000.00
EWEdwards Life20190205A7.075.772.852.732.933.04
EWAiShares MSCI20190205ETF4.754.032.112.211.921.82
EWBCEast-West Ba20190205A7.428.721.431.577.307.16
EWCiShares MSCI20190205ETF3.712.861.441.451.421.41
EWCOInvesco Exch20190205ETF33.0710.4510.4510.450.000.00
EWDiShares MSCI20190205ETF3.625.804.825.171.020.66
EWGiShares MSCI20190205ETF3.694.523.543.690.980.83
EWGSiShares MSCI20190205ETF38.6634.9915.4815.4819.5119.51
EWHiShares MSCI20190205ETF4.023.532.022.321.501.20
EWIiShares MSCI20190205ETF3.842.720.521.792.200.92
EWJiShares MSCI20190205ETF1.841.660.160.621.501.04
EWKiShares MSCI20190205ETF21.2213.4211.9912.371.431.04
EWLiShares MSCI20190205ETF2.995.625.484.510.151.12
EWMiShares MSCI20190205ETF3.262.681.541.711.140.96
EWMCInvesco S&P20190205ETF22.5518.5317.5017.501.031.03
EWNiShares MSCI20190205ETF4.213.212.132.341.080.87
EWOiShares MSCI20190205ETF21.1262.1262.2361.90-0.100.22
EWPiShares MSCI20190205ETF3.542.901.601.781.301.12
EWQiShares MSCI20190205ETF3.522.981.021.371.961.60
EWREInvesco S&P20190205ETF21.484.024.024.020.010.01
EWSiShares MSCI20190205ETF4.323.781.851.971.921.81
EWSCInvesco S&P20190205ETF46.9735.7232.6732.733.052.99
EWTiShares MSCI20190205ETF3.002.130.981.201.150.92
EWUiShares MSCI20190205ETF3.132.650.981.151.681.50
EWUSiShares MSCI20190205ETF58.5368.8868.9868.95-0.10-0.07
EWVProShares Tr20190205ETF86.45168.80158.65165.4110.153.38
EWWiShares MSCI20190205ETF2.232.881.021.401.871.50
EWXSPDR S&P Eme20190205ETF11.727.406.466.300.881.04
EWYiShares MSCI20190205ETF1.541.440.480.520.960.92
EWZiShares MSCI20190205ETF2.222.911.621.771.291.15
EWZSiShares MSCI20190205ETF61.2537.7343.3537.96-5.62-0.24
EXASExact Scienc20190205A12.837.143.273.983.873.16
EXCExelon Corpo20190205A2.192.132.111.700.020.44
EXELExelixis Inc20190205A4.604.850.110.944.733.91
EXFOEXFO INC.20190205A153.77140.79137.66137.753.133.04
EXIiShares Glob20190205ETF14.6312.0612.7710.71-0.711.35
EXKEndeavour Si20190205A44.3737.9320.0224.0917.9012.80
EXLSExlService H20190205A26.419.503.924.405.575.09
EXPEagle Materi20190205A11.534.140.350.993.793.15
EXPDExpeditors I20190205A5.323.460.750.892.712.57
EXPEExpedia Grou20190205A4.452.740.381.032.351.71
EXPIeXp World Ho20190205A96.7366.8535.1435.8931.7130.96
EXPOExponent Inc20190205A20.088.515.306.033.222.49
EXPRExpress, Inc20190205A18.9618.0910.8410.807.287.30
EXRExtra Space20190205A7.593.050.941.362.111.69
EXTNExterran Cor20190205A26.5318.693.284.2215.4114.47
EXTRExtreme Netw20190205A13.7812.932.290.8310.6512.10
EYENational Vis20190205A25.4114.934.833.2110.1011.72
EYEGEyegate Phar20190205A142.70114.3586.5687.0327.7927.31
EYENEyenovia, In20190205A163.02130.1591.6097.6538.5532.49
EYESSecond Sight20190205A90.7695.4977.0180.3118.4815.18
EYLDCambria Emer20190205ETF115.7895.09123.98115.49-28.90-20.40
EYPTEyePoint Pha20190205A77.0648.1828.8333.2719.3514.91
EZAiShares MSCI20190205ETF8.424.482.572.961.921.53
EZJProShares Ul20190205ETF143.1361.56-6.17-6.1767.7367.73
EZMWisdomTree U20190205ETF8.234.264.094.080.170.17
EZPWEzcorp Inc20190205A12.4927.1423.3923.603.753.54
EZUiShare MSCI20190205ETF2.642.321.171.281.151.04
FFord Motor C20190205A11.509.266.756.792.502.47
FAARFirst Trust20190205ETF62.1056.3356.3956.39-0.06-0.06
FABFirst Trust20190205ETF30.3316.3815.6115.610.760.76
FADFirst Trust20190205ETF32.1417.0516.9816.980.070.07
FAFFirst Americ20190205A6.623.441.501.911.951.54
FALNiShares Fall20190205ETF29.3815.1611.3614.843.800.32
FAMIFarmmi, Inc.20190205A88.4573.3815.1432.7658.2440.62
FANFirst Trust20190205ETF14.5513.2111.1112.432.110.78
FANGDiamondback20190205A6.303.250.591.212.662.04
FARMFarmer Bros20190205A79.4343.96-9.25-3.2953.2147.26
FAROFaro Technol20190205A79.6326.319.5514.2016.7612.11
FASDirexion Dai20190205ETF5.043.561.351.032.212.52
FASTFastenal Co20190205A3.159.012.192.696.816.32
FATFAT Brands I20190205A247.50255.26212.64211.9142.6243.34
FATEFate Therape20190205A35.4536.848.509.4928.3427.36
FAUSFirst Trust20190205ETF62.75
FAZDirexion Dai20190205ETF9.969.244.495.684.743.56
FBFacebook, In20190205A1.871.51-0.110.411.621.10
FBCFlagstar Ban20190205A16.517.222.593.024.644.21
FBGXUBS AG FI En20190205ETN67.6143.9722.2429.0721.6122.27
FBHSFORTUNE BRAN20190205A4.973.911.852.552.061.36
FBIOFortress Bio20190205A81.9564.1640.9042.3523.2621.81
FBIZFirst Busine20190205A52.17159.86104.23107.8555.6252.01
FBKFB Financial20190205A39.2521.708.5411.4013.1610.30
FBMFoundation B20190205A60.6835.0821.6023.8113.4911.28
FBMSFirst Bancsh20190205A74.60123.28111.91112.9211.3710.35
FBNCFirst Bancor20190205A30.0214.094.173.429.9210.67
FBNDFidelity Tot20190205ETF3.782.401.852.010.550.38
FBPFirst BanCor20190205A9.668.323.753.764.574.56
FBSSFauquier Ban20190205A489.79310.37310.37310.370.000.00
FBTFirst Trust20190205ETF8.718.055.276.152.781.90
FBZFirst Trust20190205ETF72.7775.6552.1964.0523.4611.61
FCFranklin Cov20190205A149.4774.0863.7465.0910.348.99
FCAFirst Trust20190205ETF101.5295.9295.0496.050.88-0.13
FCALFirst Trust20190205ETF47.1132.8732.8732.870.000.00
FCANFirst Trust20190205ETF18.5515.526.086.089.449.44
FCAUFIAT CHRYSLE20190205A5.795.022.152.212.872.81
FCBCFirst Commun20190205A44.3732.0926.9427.725.154.37
FCBPFirst Choice20190205A128.60127.00126.03126.900.970.10
FCCOFirst Commun20190205A349.891039.971036.241042.863.73-2.89
FCCY1st Constitu20190205A112.5840.2823.6430.9616.649.32
FCEFFirst Trust20190205ETF41.4128.4628.4628.460.000.00
FCELFuelCell Ene20190205A54.33129.3875.8776.5753.5152.81
FCFFirst Common20190205A8.246.341.562.224.784.12
FCFSFirstCash, I20190205A17.797.180.491.396.695.78
FCGFirst Trust20190205ETF6.636.722.963.183.753.54
FCNFTI Consulti20190205A14.576.953.783.943.183.01
FCNCAFirst Citize20190205A35.3314.7410.0311.104.713.64
FCOMFidelity MSC20190205ETF7.795.005.083.65-0.081.35
FCORFidelity Cor20190205ETF11.947.175.405.581.781.59
FCPTFour Corners20190205A13.725.802.893.402.912.40
FCTRFirst Trust20190205ETF25.6624.2723.5223.500.790.81
FCVTFirst Trust20190205ETF18.6615.9916.5316.51-0.53-0.51
FCXFreeport-McM20190205A8.526.551.872.804.683.75
FDBCFidelity D &20190205A524.26299.78270.49270.4929.2929.29
FDDFirst Trust20190205ETF7.844.973.723.701.251.25
FDEFFirst Defian20190205A51.3928.399.9910.3418.4018.05
FDHYFidelity Hig20190205ETF27.8952.4527.6527.3324.8025.12
FDISFidelity MSC20190205ETF5.033.391.153.082.230.31
FDIVFirst Trust20190205ETF20.2519.6618.3918.861.270.79
FDLFirst Trust20190205ETF3.704.143.223.500.930.65
FDLOFidelity Low20190205ETF12.404.402.012.292.392.11
FDMFirst Trust20190205ETF11.545.975.696.080.28-0.11
FDMOFidelity Mom20190205ETF17.2618.0816.7917.511.290.57
FDNFirst Trust20190205ETF2.715.535.015.120.520.41
FDNIFirst Trust20190205ETF45.3129.6929.6929.690.000.00
FDPFresh Del Mo20190205A18.298.202.202.546.005.66
FDRRFidelity Div20190205ETF20.8110.4210.0810.010.340.41
FDSFactset Rese20190205A10.364.822.462.632.362.20
FDTFirst Trust20190205ETF11.875.214.885.030.330.19
FDTSFirst Trust20190205ETF111.7339.8939.8939.890.000.00
FDUSFidus Invest20190205A18.4520.345.786.3614.5613.98
FDVVFidelity Hig20190205ETF14.2710.688.828.871.861.80
FDXFedEx Corpor20190205A4.452.830.981.111.851.73
FEFirstEnergy20190205A2.682.640.781.071.861.57
FEIMFrequency El20190205A296.11186.70155.28158.7631.4327.95
FELEFranklin Ele20190205A27.3412.553.623.958.938.60
FEMFirst Trust20190205ETF10.436.135.135.611.000.52
FEMBFirst Trust20190205ETF24.2514.0012.8713.511.130.49
FEMSFirst Trust20190205ETF41.4714.639.4810.025.154.61
FENCFennec Pharm20190205A208.99137.69100.81116.3936.8821.30
FENYFidelity MSC20190205ETF5.995.745.095.320.650.42
FEPFirst Trust20190205ETF11.099.0210.078.81-1.060.20
FETFORUM ENERGY20190205A23.7516.759.3610.727.446.07
FEULCredit Suiss20190205ETN293.23249.01249.01249.010.000.00
FEUZFirst Trust20190205ETF112.055.805.805.800.000.00
FEXFirst Trust20190205ETF4.413.553.073.230.480.32
FEYEFireEye, Inc20190205A5.525.171.040.884.134.29
FEZSPDR EURO ST20190205ETF2.812.210.961.151.231.04
FFFuture Fuel20190205A26.8913.054.185.128.877.93
FFBCFirst Financ20190205A11.714.801.891.622.913.19
FFBWFFBW, Inc. C20190205A91.61171.67157.38157.3814.3014.30
FFEUBarclays ETN20190205ETN57.1026.4925.8326.220.660.27
FFGFBL Financia20190205A92.9749.4548.8949.320.560.13
FFHGFormula Foli20190205ETF62.1138.3235.4735.472.852.85
FFHLFuwei Films20190205A148.14175.7382.9695.2192.7780.52
FFICFlushing Fin20190205A43.0822.9114.6114.608.298.30
FFINFirst Financ20190205A21.837.152.652.654.504.51
FFIUUVA Unconstr20190205ETF27.1923.7621.2521.252.512.51
FFIVF5 Networks20190205A7.203.671.031.182.642.49
FFNWFirst Financ20190205A136.3269.8055.3861.8814.427.92
FFRFirst Trust20190205ETF57.6933.6133.6133.610.000.00
FFSGFormulaFolio20190205ETF45.8426.1424.4924.921.641.22
FFTGFormulaFolio20190205ETF47.4742.1838.7839.023.403.16
FFTIFormulaFolio20190205ETF31.5818.3018.3018.300.000.00
FFTYInnovator IB20190205ETF6.275.282.413.032.882.25
FFWMFirst Founda20190205A20.1912.422.483.109.949.31
FGFGL Holdings20190205A13.738.202.563.525.644.66
FGBIFIRST GUARAN20190205A256.77292.31250.22251.9242.1040.39
FGDFirst Trust20190205ETF18.4717.7516.5817.131.170.62
FGENFibroGen, In20190205A25.3412.924.816.458.116.47
FGMFirst Trust20190205ETF51.6517.8917.8717.890.020.00
FHBFirst Hawaii20190205A5.118.681.711.846.976.84
FHKFirst Trust20190205ETF89.4364.4364.4364.430.000.00
FHLCFidelity MSC20190205ETF4.563.753.313.300.450.45
FHNFirst Horizo20190205A6.815.081.001.504.083.58
FIFRANKS INTER20190205A18.6819.696.608.2213.0911.49
FIBKFirst Inters20190205A17.238.464.614.983.853.47
FIBRiShares Edge20190205ETF14.198.308.338.30-0.020.00
FICOFair Isaac C20190205A14.676.563.654.272.902.29
FIDFirst Trust20190205ETF75.5859.53-6.88-6.8866.4066.40
FIDIFidelity Int20190205ETF107.5249.8349.7649.760.080.08
FIDUFidelity MSC20190205ETF5.954.934.674.870.260.07
FIEEFI Enhanced20190205ETN115.4789.7782.0889.787.690.00
FIHDUBS AG FI En20190205ETN36.2515.6611.0511.714.613.95
FILLiShares MSCI20190205ETF69.0933.6032.5032.501.101.10
FINXGlobal X Fun20190205ETF20.2111.077.247.463.833.61
FISFidelity Nat20190205A3.501.380.00-0.121.391.50
FISIFinancial In20190205A46.7942.361.951.9340.4140.43
FISVFiserv Inc20190205A1.913.231.091.282.141.95
FITFitbit, Inc.20190205A15.7113.024.126.008.907.01
FITBFifth Third20190205A3.783.540.810.992.742.55
FIVAFidelity Int20190205ETF64.2521.57-52.63-52.6374.2074.20
FIVEFive Below,20190205A13.567.633.834.203.803.43
FIVNFIVE9, INC.20190205A14.0617.3313.349.763.997.57
FIWFirst Trust20190205ETF9.7212.4811.3911.741.090.74
FIXComfort Syst20190205A17.8019.415.656.8813.8012.54
FIXDFirst Trust20190205ETF10.204.974.914.910.060.06
FIXXHomology Med20190205A88.8942.4716.7718.4525.7024.02
FIYYBarclays ETN20190205ETN43.0636.6636.0536.040.620.63
FIZZNational Bev20190205A25.6022.165.437.2616.7314.90
FJPFirst Trust20190205ETF26.2612.609.6411.462.951.14
FKOFirst Trust20190205ETF132.14153.22153.22153.220.000.00
FKUFirst Trust20190205ETF87.4094.77114.81114.81-20.05-20.05
FLFoot Locker,20190205A4.474.622.732.611.892.01
FLAGFLAG-Forensi20190205ETF46.51184.12177.51184.126.610.00
FLAXFranklin FTS20190205ETF98.99265.79265.79265.790.000.00
FLBLFranklin Lib20190205ETF26.9720.1120.1120.110.000.00
FLBRFranklin FTS20190205ETF31.9236.3723.6626.3212.7110.04
FLCAFranklin FTS20190205ETF50.3118.1718.1723.620.00-5.46
FLCHFranklin FTS20190205ETF39.5721.3919.4119.301.982.09
FLCOFranklin Lib20190205ETF21.9414.5914.5914.590.000.00
FLDMFluidigm Cor20190205A23.6417.397.608.229.799.17
FLDRFidelity Low20190205ETF3.917.428.288.28-0.86-0.86
FLEEFranklin FTS20190205ETF11.06
FLEHFranklin FTS20190205ETF16.58
FLEXFlex Ltd. Or20190205A10.879.111.220.727.888.39
FLFRFranklin FTS20190205ETF14.06
FLGBFranklin FTS20190205ETF13.55100.36100.40100.40-0.04-0.04
FLGECredit Suiss20190205ETN34.1321.0721.2021.26-0.12-0.19
FLGRFranklin FTS20190205ETF12.63
FLGTFulgent Gene20190205A303.70207.38188.73188.7318.6518.65
FLHKFranklin FTS20190205ETF29.9620.8420.8420.840.000.00
FLHYFranklin Lib20190205ETF35.7118.7822.7622.76-3.98-3.98
FLIAFranklin Lib20190205ETF37.5532.4032.4032.400.000.00
FLICFirst of Lon20190205A31.3110.137.317.112.823.01
FLINFranklin FTS20190205ETF15.0021.628.808.8012.8312.83
FLIRFlir Systems20190205A6.5310.673.553.547.127.21
FLIYFranklin FTS20190205ETF10.81
FLJHFranklin FTS20190205ETF53.17
FLJPFranklin FTS20190205ETF25.8117.2017.2017.200.010.01
FLKRFranklin FTS20190205ETF57.4830.7734.7534.75-3.98-3.98
FLLFull House R20190205A261.12265.43157.34157.34108.09108.08
FLLAFranklin FTS20190205ETF49.69
FLLVFranklin Lib20190205ETF59.8745.6345.3745.370.260.26
FLMFirst Trust20190205ETF42.4944.2541.6641.662.592.59
FLMBFranklin Lib20190205ETF43.99
FLMIFranklin Lib20190205ETF41.81
FLMNFalcon Miner20190205A79.5348.5924.4725.3424.1223.25
FLMXFranklin FTS20190205ETF30.3817.7417.7417.740.000.00
FLNFirst Trust20190205ETF48.2230.6228.9328.921.691.70
FLNTFluent, Inc.20190205A62.9745.0637.4434.627.6210.45
FLOFlowers Food20190205A5.595.214.503.670.711.54
FLOTiShares Floa20190205ETF1.971.331.061.060.270.27
FLOWSPX FLOW, In20190205A50.9736.9527.0528.549.908.41
FLQDFranklin Lib20190205ETF46.4333.5933.5933.590.000.00
FLQEFranklin Lib20190205ETF23.5515.0414.9914.990.060.06
FLQGFranklin Lib20190205ETF80.5411.3711.3711.370.000.00
FLQHFranklin Lib20190205ETF27.3412.5812.5712.580.010.00
FLQLFranklin Lib20190205ETF8.039.457.749.451.710.00
FLQMFranklin Lib20190205ETF24.7938.8437.8837.880.950.95
FLQSFranklin Lib20190205ETF26.7025.7428.2025.33-2.470.41
FLRFluor Corpor20190205A4.484.431.161.153.263.28
FLRNSPDR Bloombe20190205ETF3.312.792.712.710.080.08
FLRTPacific Glob20190205ETF17.64
FLRUFranklin FTS20190205ETF41.0740.1540.1540.150.000.00
FLSFlowserve Co20190205A7.233.901.571.872.342.03
FLSAFranklin FTS20190205ETF98.5947.6747.6747.670.000.00
FLSWFranklin FTS20190205ETF132.9219.5619.5619.560.000.00
FLTFleetCor Tec20190205A8.733.231.832.061.401.17
FLTBFidelity Lim20190205ETF11.436.096.716.80-0.62-0.71
FLTRVanEck Vecto20190205ETF4.606.856.655.780.211.08
FLTWFranklin FTS20190205ETF59.6929.0029.0029.000.000.00
FLWS1-800-FLOWER20190205A16.0213.327.489.535.853.80
FLXNFlexion Ther20190205A30.1118.623.014.6315.7114.10
FLXSFlexsteel In20190205A166.07138.98111.86114.8727.1324.11
FLZAFranklin FTS20190205ETF26.1024.2824.2824.280.000.00
FMiShares MSCI20190205ETF15.1220.2217.9019.592.320.63
FMAOFarmers & Me20190205A131.24100.5586.1486.4614.4214.10
FMATFidelity MSC20190205ETF6.7212.968.2711.924.691.05
FMBFirst Trust20190205ETF11.9312.2313.9213.95-1.68-1.71
FMBHFirst Mid Ba20190205A134.2774.8471.1371.913.712.93
FMBIFirst Midwes20190205A9.765.450.15-1.295.316.75
FMCFMC Corporat20190205A6.968.950.400.858.568.11
FMCIForum Merger20190205A30.5510.1510.1510.150.000.00
FMFFirst Trust20190205ETF81.4756.7056.7056.700.000.00
FMHIFirst Trust20190205ETF19.6118.2017.1617.161.041.04
FMKFirst Trust20190205ETF33.3624.1224.1224.120.000.00
FMNBFarmers Nati20190205A70.77113.90-0.680.62114.57113.27
FNFabrinet20190205A25.4318.629.616.889.0011.74
FNBF.N.B. Corp20190205A8.607.132.803.324.343.81
FNCBFNCB Bancorp20190205A120.9687.3752.5250.5934.8536.78
FNCLFidelity MSC20190205ETF4.112.812.272.980.54-0.16
FNDFloor & Deco20190205A13.826.372.743.133.633.25
FNDASchwab Funda20190205ETF7.964.092.002.222.091.87
FNDBSchwab Funda20190205ETF19.5518.607.536.1411.0712.46
FNDCSchwab Funda20190205ETF13.794.534.506.010.05-1.46
FNDESchwab Funda20190205ETF5.756.352.232.964.123.39
FNDFSchwab Funda20190205ETF4.733.743.333.340.400.39
FNDXSchwab Funda20190205ETF4.793.953.382.120.571.83
FNFFidelity Nat20190205A3.813.291.401.711.891.58
FNGDMicroSectors20190205ETN25.1717.7110.0612.097.655.62
FNGUMicroSectors20190205ETN24.0712.378.078.294.304.08
FNGZMicroSectors20190205ETN32.31
FNHCFedNat Holdi20190205A49.6479.5710.3111.3469.2668.23
FNIFirst Trust20190205ETF21.9411.8910.0710.251.821.64
FNJNFinjan Holdi20190205A75.0361.5737.0345.4324.5416.14
FNKFirst Trust20190205ETF49.8044.9244.8944.890.030.03
FNKOFunko, Inc.20190205A31.6517.886.658.8811.239.00
FNLCFirst Bancor20190205A167.5164.1862.9764.181.210.00
FNVFranco-Nevad20190205A4.873.771.721.672.052.10
FNWBFirst Northw20190205A72.1214.0713.9713.970.100.10
FNXFirst Trust20190205ETF9.285.685.235.020.450.66
FNYFirst Trust20190205ETF38.8824.0123.7823.820.230.19
FOCSFocus Financ20190205A65.7430.3012.7915.2417.5115.06
FOEFerro Corpor20190205A13.226.602.592.764.003.82
FOLDAmicus Thera20190205A10.319.981.373.418.626.59
FONRFonar Corpor20190205A157.32106.3793.7195.6812.6610.69
FORForestar Gro20190205A67.9118.122.757.0715.3711.05
FORDForward Indu20190205A145.23169.49100.6399.7768.8669.72
FORKFuling Globa20190205A259.95108.1978.1498.7730.059.41
FORMFormFactor I20190205A18.428.495.354.663.143.83
FORRForrester Re20190205A96.6428.2419.4118.578.829.67
FOSLFossil Group20190205A15.2114.86-1.29-0.8216.1515.68
FOXFox Corporat20190205A2.082.491.151.191.351.31
FOXAFox Corporat20190205A2.082.150.870.911.281.24
FOXFFox Factory20190205A27.9211.835.934.135.907.70
FPAFirst Trust20190205ETF132.6647.5246.1446.141.381.38
FPACFar Point Ac20190205A39.7730.9030.8830.880.020.02
FPAYFlexShopper,20190205A47.2039.8020.0919.1719.7020.63
FPEFirst Trust20190205ETF5.344.553.703.860.850.69
FPEIFirst Trust20190205ETF16.195.664.894.890.770.77
FPHFive Point H20190205A60.3030.1311.2418.6118.8911.52
FPIFarmland Par20190205A38.6721.2113.1313.628.087.59
FPRXFive Prime T20190205A43.5430.137.7614.3522.3615.78
FPXFirst Trust20190205ETF5.144.584.153.890.430.69
FPXEFirst Trust20190205ETF19.4127.2027.2027.200.000.00
FPXIFirst Trust20190205ETF71.0841.5243.1842.52-1.66-1.00
FQALFidelity Qua20190205ETF13.1911.1710.9711.080.200.09
FRFirst Indust20190205A6.373.961.291.702.672.26
FRAKVanEck Vecto20190205ETF33.0314.0612.8712.901.191.16
FRANFrancesca''s20190205A69.1656.7935.8542.9120.9413.88
FRBAFirst Bank20190205A54.7013.09-37.87-37.8950.9650.98
FRBKRepublic Fir20190205A55.0232.2411.7813.0820.4619.16
FRCFirst Republ20190205A5.432.74-0.90-0.133.642.86
FRDFriedman Ind20190205A95.6857.1851.3048.855.888.33
FRELFidelity MSC20190205ETF6.9316.076.417.309.668.76
FRGIFiesta Resta20190205A18.0422.913.103.7519.8119.16
FRIFirst Trust20190205ETF6.425.093.022.812.062.28
FRLGLarge Cap Gr20190205ETN53.9829.6529.1329.130.520.52
FRMEFirst Mercha20190205A19.678.233.443.994.804.25
FROFrontline Lt20190205A19.0617.158.207.628.959.52
FRPHFRP Holdings20190205A225.64114.2694.9897.3819.2816.89
FRPTFreshpet, In20190205A32.8612.6011.9213.160.68-0.53
FRTFederal Real20190205A8.714.481.061.933.422.55
FRTAForterra, In20190205A63.3331.2319.5113.6011.7217.63
FSBFranklin Fin20190205A28.9612.728.407.254.325.47
FSBCFSB Bancorp,20190205A175.89111.00111.00111.000.000.00
FSBWFS Bancorp,20190205A88.6253.9141.0542.1712.8611.74
FSCTForeScout Te20190205A21.2834.990.260.6734.7334.32
FSFGFirst Saving20190205A233.45196.17197.05197.05-0.89-0.89
FSIFlexible Sol20190205A462.96185.01172.54174.3512.4710.66
FSKFS KKR Capit20190205A16.1213.869.6710.764.183.10
FSLRFirst Solar,20190205A6.305.491.302.824.192.66
FSMFORTUNA Silv20190205A25.6121.1814.9115.306.265.87
FSMBFirst Trust20190205ETF24.8123.1123.1123.110.000.00
FSPFranklin Str20190205A15.7712.955.118.037.844.92
FSSFederal Sign20190205A19.727.763.574.014.193.75
FSTAFidelity MSC20190205ETF4.093.712.533.411.180.31
FSTRFoster (Lb)20190205A100.59122.2749.6050.2772.6772.00
FSVFirstService20190205A34.4423.2015.1517.478.055.73
FSZFirst Trust20190205ETF18.5822.2020.0520.062.152.13
FTAFirst Trust20190205ETF3.504.354.323.940.030.41
FTACFinTech Acqu20190205A36.7359.1174.5555.74-15.443.37
FTAGFirst Trust20190205ETF75.4249.7449.7449.740.000.00
FTAIFortress Tra20190205A23.0019.309.2612.2210.047.08
FTCFirst Trust20190205ETF4.265.935.835.760.100.18
FTCHFarfetch Lim20190205A32.1112.922.696.4710.236.45
FTCSFirst Trust20190205ETF3.232.642.222.270.420.37
FTDRfrontdoor, i20190205A39.7418.0811.6712.726.415.36
FTECFidelity MSC20190205ETF2.805.222.412.612.812.61
FTEKFuel Tech, I20190205A234.96216.60105.39105.42111.22111.18
FTFTFuture FinTe20190205A586.23360.40366.31360.20-5.900.20
FTGCFirst Trust20190205ETF13.5913.7413.8613.86-0.12-0.12
FTHIFirst Trust20190205ETF19.1916.2613.9513.952.312.31
FTITechnipFMC p20190205A4.274.181.091.223.092.96
FTKFlotek Indus20190205A39.8528.1716.8417.2311.3310.94
FTLBFirst Trust20190205ETF23.1037.6537.2537.250.400.40
FTLSFirst Trust20190205ETF11.1913.389.0513.354.330.03
FTNTFortinet, In20190205A4.883.521.682.251.841.26
FTRFrontier Com20190205A49.1841.187.2810.4733.8130.61
FTRIFirst Trust20190205ETF124.01105.43105.43105.430.000.00
FTSFortis Inc.20190205A3.026.264.874.841.391.42
FTSDFranklin Lib20190205ETF13.905.935.935.930.000.00
FTSIFTS Internat20190205A41.1720.4511.5712.928.887.54
FTSLFirst Trust20190205ETF4.944.774.324.370.450.40
FTSMFirst Trust20190205ETF1.701.421.301.320.120.10
FTVFortive Corp20190205A3.864.371.952.062.412.31
FTXDFirst Trust20190205ETF33.3269.7619.2159.8550.559.91
FTXGFirst Trust20190205ETF54.984.7951.0851.08-46.29-46.29
FTXHFirst Trust20190205ETF80.0149.6540.1340.139.529.52
FTXLFirst Trust20190205ETF61.8321.3521.2221.250.120.10
FTXNFirst Trust20190205ETF51.6931.0030.9830.980.020.02
FTXOFirst Trust20190205ETF5.034.392.432.171.962.21
FTXRFirst Trust20190205ETF14.702.202.202.200.000.00
FUDE-TRACS UBS20190205ETN126.62
FUEAB Svensk Ek20190205ETN2923.50
FULH.B. Fuller20190205A10.955.572.302.703.272.87
FULTFulton Finan20190205A7.116.341.482.284.864.06
FUMBFirst Trust20190205ETF39.90
FUNCedar Fair,20190205A22.598.937.077.861.861.07
FUNCFirst United20190205A165.4274.2046.4648.6927.7425.51
FUNDSprott Focus20190205A26.0522.9718.5218.524.464.46
FUSBFirst US Ban20190205A93.46253.17187.91197.0765.2656.10
FUTProShares Ma20190205ETF22.2010.638.188.182.462.46
FUTYFidelity MSC20190205ETF4.122.851.661.971.190.88
FUVArcimoto, In20190205A229.61446.12436.90436.909.219.21
FVFirst Trust20190205ETF8.1526.8525.0824.911.771.95
FVALFidelity Val20190205ETF22.5811.5110.6011.170.900.34
FVCFirst Trust20190205ETF17.1610.3710.0910.190.280.19
FVCBFVCBankcorp,20190205A47.2425.9524.0124.011.941.94
FVDFirst Trust20190205ETF3.432.622.202.000.420.62
FVEFive Star Se20190205A200.34159.41-57.55-57.17216.96216.58
FVLFirst TrustV20190205ETF24.8025.4325.4325.430.000.00
FWDBAdvisorShare20190205ETF199.28251.54251.54251.540.000.00
FWONALiberty Medi20190205A21.9612.964.125.698.847.27
FWONKLiberty Medi20190205A14.025.350.263.025.102.33
FWRDForward Air20190205A27.0811.535.526.676.004.86
FXDFirst Trust20190205ETF6.273.373.323.200.060.18
FXGFirst Trust20190205ETF4.633.403.202.430.200.97
FXHFirst Trust20190205ETF5.773.351.741.671.611.69
FXIiShares Chin20190205ETF2.312.851.741.911.120.94
FXLFirst Trust20190205ETF4.198.549.118.38-0.570.16
FXNFirst Trust20190205ETF8.3710.025.364.394.675.63
FXOFirst Trust20190205ETF4.533.195.144.30-1.96-1.11
FXPProShares Ul20190205ETF5.093.980.770.833.223.15
FXRFirst Trust20190205ETF6.013.072.222.600.850.47
FXUFirst Trust20190205ETF4.747.890.06-1.017.848.91
FXZFirst Trust20190205ETF7.874.003.153.260.850.74
FYCFirst Trust20190205ETF14.007.927.007.260.920.66
FYLDCambria Fore20190205ETF14.0544.8644.4144.410.450.45
FYTFirst Trust20190205ETF41.6224.7224.6424.640.070.07
FYXFirst Trust20190205ETF10.596.666.376.540.290.12
GGENPACT LIMI20190205A6.443.741.401.222.342.53
GAACambria Glob20190205ETF32.3412.7614.4614.46-1.70-1.70
GABCGerman Ameri20190205A53.1435.2610.219.2425.0526.02
GAIAGaia, Inc. C20190205A53.2022.80-9.99-2.7132.7925.52
GAINGladstone In20190205A25.2516.4613.5414.192.922.27
GALSPDR SSgA Gl20190205ETF25.6614.98-0.64-0.6215.6315.60
GALTGalectin The20190205A51.3552.348.8813.5443.4638.80
GAMRETFMG Video20190205ETF22.6327.507.8810.4619.6217.04
GARSGarrison Cap20190205A60.1747.6623.7626.5823.9021.08
GASSStealthGas,20190205A78.7875.7712.2528.6463.5347.13
GATXGATX Corpora20190205A22.288.341.802.276.556.08
GAZiPath Series20190205ETN405.95533.44533.44533.440.000.00
GBCIGlacier Banc20190205A15.6311.752.444.269.317.49
GBDCGolub Capita20190205A15.9111.006.507.264.493.74
GBFiShares Gove20190205ETF14.817.297.597.43-0.30-0.13
GBILGoldman Sach20190205ETF1.180.770.740.740.030.03
GBLGAMCO Invest20190205A339.47104.05104.2592.51-0.2011.55
GBLIGlobal Indem20190205A318.22216.06139.76173.8276.2942.23
GBRNew Concept20190205A170.4596.9567.5967.8229.3629.13
GBTGlobal Blood20190205A21.6922.679.568.5713.1114.09
GBXThe Greenbri20190205A20.066.143.483.312.662.83
GCAPGain Capital20190205A19.5914.826.746.808.098.02
GCBCGreene Count20190205A558.60163.4149.8050.78113.61112.63
GCEClaymore/Rob20190205ETN2264.81
GCIGannett Co.,20190205A9.368.661.143.937.514.73
GCOGenesco Inc.20190205A13.866.442.312.674.143.78
GCOWPacer Global20190205ETF51.5123.4322.4022.401.031.03
GCPGCP Applied20190205A14.875.582.583.353.002.23
GDGeneral Dyna20190205A4.683.221.211.472.011.75
GDDYGoDaddy Inc20190205A5.562.670.340.742.341.93
GDENGolden Enter20190205A43.0721.989.029.0612.9612.92
GDMAGadsden Dyna20190205ETF26.6412.18-2.92-2.9215.1015.10
GDOTGreen Dot Co20190205A14.7311.133.876.777.264.36
GDPGoodrich Pet20190205A152.8283.1672.9670.3710.2012.79
GDVDPrincipal Ac20190205ETF46.0885.0385.0385.030.000.00
GDXVanEck Vecto20190205ETF4.473.951.121.892.842.06
GDXJVanEck Vecto20190205ETF3.094.452.032.502.431.97
GEGeneral Elec20190205A9.648.956.066.672.892.28
GECGreat Elm Ca20190205A158.67116.81104.77104.7712.0412.04
GECCGreat Elm Ca20190205A43.2530.7624.7227.836.052.93
GEFGreif, Inc.20190205A20.027.104.334.722.772.38
GEFBGreif, Inc.20190205A137.2553.67-1.3750.6355.043.04
GELGenesis Ener20190205A16.077.99-0.574.948.563.04
GEMGoldman Sach20190205ETF15.575.815.225.410.590.40
GENGenesis Heal20190205A78.6752.9748.1748.534.804.44
GENCGencor Indus20190205A503.01279.39277.34279.002.040.39
GENYPrincipal Mi20190205ETF65.3328.6311.8414.1716.7814.46
GEOThe GEO Grou20190205A11.935.062.401.972.663.09
GEOSGeospace Tec20190205A63.0459.3111.5113.1647.8046.15
GERNGeron Corp20190205A75.4076.8640.5745.1936.2931.67
GESGuess?, Inc.20190205A10.036.063.156.902.91-0.84
GEVOGevo, Inc.20190205A89.6870.7164.0963.616.627.10
GFEDGuaranty Fed20190205A506.63396.49396.49396.490.000.00
GFFGriffon Corp20190205A18.7310.343.985.446.364.90
GFNGeneral Fina20190205A86.4538.1128.6029.229.518.89
GGGGraco Inc20190205A6.123.081.601.801.481.28
GHGuardant Hea20190205A62.5234.1818.6024.1615.5810.02
GHCGRAHAM HOLDI20190205A38.1915.6110.0512.084.983.43
GHLGreenhill &20190205A24.0710.72-0.960.1711.6810.55
GHMGraham Corpo20190205A414.86208.63157.20157.5651.4351.07
GHYBGoldman Sach20190205ETF20.1016.9616.9716.97-0.01-0.01
GHYGiShares US &20190205ETF18.4212.0513.3413.38-1.29-1.34
GIBCGI Inc.20190205A4.846.157.924.01-1.782.14
GIFIGulf Island20190205A84.4746.3925.0029.6121.3916.78
GIGBGoldman Sach20190205ETF12.267.797.837.83-0.04-0.04
GIGMGigaMedia Lt20190205A92.95289.5731.4531.45258.11258.11
GIISPDR S&P Glo20190205ETF15.108.918.508.630.400.28
GIIIG-Iii Appare20190205A18.7112.384.943.487.448.90
GILGildan Activ20190205A4.604.040.240.883.803.17
GILDGilead Scien20190205A2.953.310.661.162.642.15
GILTGilat Satell20190205A92.3321.013.693.6917.3217.32
GISGeneral Mill20190205A2.431.92-0.060.401.981.52
GKOSGlaukos Corp20190205A24.3311.555.286.136.275.42
GLADGladstone Ca20190205A27.9330.708.9011.9721.8018.73
GLBSGlobus Marit20190205A289.16158.37122.83123.0935.5435.28
GLBYWisdomTree Y20190205ETF52.0145.8842.3242.323.563.56
GLBZGlen Burnie20190205A1397.991347.861347.861347.860.000.00
GLDDGreat Lakes20190205A25.6226.751.813.1424.9523.62
GLDICredit Suiss20190205ETF35.9623.8320.2220.493.613.33
GLGTD Holdings,20190205A258.52256.68243.59245.5713.0911.10
GLIBAGCI Liberty,20190205A9.236.82-0.912.687.734.14
GLMDGalmed Pharm20190205A94.9656.9629.4227.6727.5329.28
GLNGGolar LNG Lt20190205A10.495.980.08-0.455.906.43
GLOBGLOBANT S.A.20190205A16.657.213.133.714.083.50
GLOGGASLOG LTD20190205A12.238.241.572.546.675.69
GLOPGASLOG PARTN20190205A15.6610.253.765.316.494.94
GLPGlobal Partn20190205A27.0319.387.139.3912.249.99
GLPIGaming and L20190205A5.012.931.020.911.912.02
GLREGreenlight C20190205A25.88150.5713.5912.90136.98137.66
GLTGlatfelter20190205A59.7235.2010.9117.9524.2917.25
GLUUGlu Mobile I20190205A13.3115.00-2.50-0.2017.5015.21
GLWCorning Inco20190205A3.042.651.021.171.641.49
GLYCGlycoMimetic20190205A39.9931.064.737.5626.3323.50
GMGeneral Moto20190205A2.592.180.931.371.260.81
GMDAGamida Cell20190205A240.47179.56159.33159.3320.2320.23
GMEGameStop Cor20190205A8.858.993.694.205.304.79
GMEDGLOBUS MEDIC20190205A11.595.283.133.152.152.13
GMFSPDR S&P Eme20190205ETF25.4016.2414.4114.421.831.83
GMLPGolar LNG Pa20190205A18.7716.014.135.2211.9210.80
GMOGeneral Moly20190205A326.87279.52263.89264.3515.6315.17
GMOMCambria Glob20190205ETF28.8147.3248.5639.63-1.247.69
GMREGlobal Medic20190205A25.9314.164.714.069.4610.10
GMSGMS Inc.20190205A13.798.42-1.010.919.437.51
GNCGNC Holdings20190205A34.4828.0615.4116.2812.6511.79
GNCAGenocea Bios20190205A367.08330.99326.07326.404.924.60
GNEGENIE ENERGY20190205A44.2126.423.771.9622.6424.45
GNKGENCO SHIPPI20190205A41.2822.167.309.6214.8612.71
GNLGlobal Net L20190205A8.137.324.395.432.921.89
GNMAiShares GNMA20190205ETF22.419.086.876.872.212.21
GNMKGenMark Diag20190205A36.6141.0628.3527.0812.7113.98
GNPXGenprex, Inc20190205A328.39254.59231.35240.4723.2414.12
GNRSPDR S&P Glo20190205ETF14.537.125.625.811.491.31
GNRCGENERAC HOLD20190205A14.876.223.261.682.964.53
GNTXGentex Corp20190205A5.0612.935.2810.247.672.77
GNTYGuaranty Ban20190205A99.40164.3089.5491.2374.7673.07
GNUSGenius Brand20190205A133.43117.18114.00114.003.183.18
GNWGenworth Fin20190205A21.0416.589.4910.617.025.90
GOATVanEck Vecto20190205ETF15.0113.9814.2514.25-0.27-0.27
GOAUUS Global GO20190205ETF113.3690.4990.4990.490.000.00
GOEXGlobal X Gol20190205ETF102.0544.7144.7144.710.000.00
GOGLGolden Ocean20190205A24.4515.696.234.769.4610.93
GOGOGogo Inc.20190205A24.9322.277.218.6215.0613.66
GOLDBarrick Gold20190205A7.597.664.244.243.423.42
GOLFAcushnet Hol20190205A15.307.022.992.994.034.03
GOODGladstone Co20190205A18.2310.615.986.064.634.55
GOOGAlphabet Inc20190205A4.653.460.921.512.541.95
GOOGLAlphabet Inc20190205A4.442.870.831.922.040.95
GOOSCanada Goose20190205A9.876.773.693.283.083.49
GOROGold Resourc20190205A22.3421.258.7710.7912.4810.46
GOVTiShares U.S.20190205ETF4.053.263.173.180.090.08
GPAQGordon Point20190205A60.9155.9356.2356.23-0.29-0.29
GPCGenuine Part20190205A4.011.850.370.661.481.19
GPIGroup 1 Auto20190205A79.2534.0424.7225.859.338.20
GPKGraphic Pack20190205A8.375.441.171.994.273.44
GPLGreat Panthe20190205A46.0557.6655.5155.152.152.51
GPMTGranite Poin20190205A5.494.471.082.103.372.36
GPNGlobal Payme20190205A3.601.470.360.531.110.94
GPORGulfport Ene20190205A12.6811.794.724.997.076.80
GPREGreen Plains20190205A20.2112.195.226.186.976.01
GPRKGEOPARK LIMI20190205A31.3726.2010.6310.4815.5715.72
GPROGoPro, Inc.20190205A19.5225.27-0.280.0625.5525.21
GPSThe Gap, Inc20190205A4.393.531.511.662.021.87
GPXGP Strategie20190205A51.0519.4511.4111.028.048.43
GQREFlexShares G20190205ETF8.775.086.965.57-1.87-0.49
GRAW.R. Grace &20190205A7.692.531.020.991.511.54
GRAFGraf Industr20190205A72.6451.2051.2051.200.000.00
GRBKGreen Brick20190205A44.8628.3013.4718.0314.8210.27
GRCThe Gorman-R20190205A91.2541.0334.9635.586.065.44
GREKGlobal X MSC20190205ETF14.219.979.0510.560.94-0.57
GRESIQ ARB Globa20190205ETF13.446.798.808.37-2.01-1.58
GRIDFirst Trust20190205ETF21.4119.7215.389.564.3410.16
GRIFGriffin Indu20190205A763.15537.49464.89492.1472.6045.35
GRINGrindrod Shi20190205A457.73390.14355.06355.0635.0835.08
GRMNGarmin Ltd20190205A3.875.710.180.765.544.95
GRNBVanEck Vecto20190205ETF37.8733.4533.4633.45-0.010.00
GRNQGreenpro Cap20190205A1093.06508.63508.63508.630.000.00
GROWUS Global In20190205A134.4090.6681.1981.199.479.47
GRPNGroupon, Inc20190205A27.2119.116.857.4412.2611.67
GRTSGritstone On20190205A150.71103.5841.6640.9661.9262.61
GRUAB Svensk Ek20190205ETN91.8421.1421.1421.140.000.00
GRUBGRUBHUB INC.20190205A7.784.161.742.272.421.89
GSGoldman Sach20190205A3.272.360.951.191.411.17
GSATGlobalstar,20190205A53.5956.6957.0857.39-0.39-0.71
GSBGlobalSCAPE,20190205A43.2743.8544.1044.10-0.25-0.25
GSBCGreat Southe20190205A65.2836.1033.6733.582.432.52
GSCGS Connect S20190205ETN295.42
GSEUGoldman Sach20190205ETF45.5140.1125.7725.7714.3414.34
GSEWGoldman Sach20190205ETF12.4713.095.436.797.666.30
GSHDGoosehead In20190205A82.7048.7523.5221.8725.2226.88
GSIEGoldman Sach20190205ETF9.575.885.615.330.260.54
GSITGSI Technolo20190205A71.3099.5354.9049.3444.6350.19
GSJYGoldman Sach20190205ETF24.7210.599.939.980.670.61
GSKYGreenSky, In20190205A13.218.177.116.161.062.01
GSLGlobal Ship20190205A292.68194.25180.24180.2514.0014.00
GSLCGoldman Sach20190205ETF3.592.421.131.561.290.86
GSMFerroglobe P20190205A45.2040.5911.8816.0728.7124.52
GSPBarclays Ban20190205ETN14.8213.0812.2013.180.88-0.10
GSSGolden Star20190205A57.2762.2641.4750.8220.7911.44
GSSCGS ActiveBet20190205ETF17.6617.0418.5318.04-1.50-1.01
GSUMGridsum Hold20190205A131.5898.81-7.25-7.33106.07106.15
GSVGold Standar20190205A93.3860.2147.4248.4312.7911.78
GSYInvesco Ultr20190205ETF1.991.401.401.400.000.00
GTGoodyear Tir20190205A5.095.15-0.200.175.354.98
GTEGran Tierra20190205A44.5648.1632.4430.7315.7517.43
GTESGates Indust20190205A18.153.92-1.491.565.412.36
GTHXG1 Therapeut20190205A52.7333.379.5212.1123.8521.26
GTIMGood Times R20190205A210.71294.33243.36252.1350.9742.20
GTIPGoldman Sach20190205ETF6.233.904.634.75-0.73-0.85
GTLSChart Indust20190205A22.6111.434.355.007.096.44
GTNGray Televis20190205A9.638.804.104.764.704.04
GTOInvesco Tota20190205ETF31.3823.5721.3221.322.252.25
GTSTriple-S Man20190205A32.0810.443.094.237.356.21
GTTGTT Communic20190205A28.8012.495.335.357.167.14
GTXGarrett Moti20190205A25.6316.107.638.038.468.07
GTYGetty Realty20190205A21.969.724.174.345.555.39
GTYHGTY Technolo20190205A150.60182.08165.79169.0616.2813.02
GUDBSage ESG Int20190205ETF26.9225.6725.6725.670.000.00
GULFWisdomTree20190205ETF91.8527.0427.0127.010.030.03
GUNRFlexShares G20190205ETF3.242.592.092.230.510.36
GUREGulf Resourc20190205A175.08135.57117.09116.0118.4819.55
GURUGlobal X Gur20190205ETF43.5436.3730.3930.395.985.98
GUSHDirexion Dai20190205ETF10.569.125.716.643.412.48
GVGoldfield Co20190205A81.37134.8428.7930.15106.05104.69
GVAGranite Cons20190205A16.106.672.473.104.203.57
GVALCambria Glob20190205ETF26.1534.3221.3521.3512.9712.97
GVIiShares Inte20190205ETF3.781.611.211.200.400.41
GVIPGoldman Sach20190205ETF35.9938.2424.9529.2713.288.97
GVPGSE Systems,20190205A263.57186.74182.94182.943.803.80
GWBGreat Wester20190205A14.2310.972.351.958.619.02
GWGHGWG Holdings20190205A473.66300.46285.88319.4014.58-18.94
GWREGUIDEWIRE SO20190205A8.253.792.101.661.692.13
GWRSGlobal Water20190205A89.3292.2475.2977.5716.9614.68
GWWW.W. Grainge20190205A10.413.971.531.932.432.03
GWXSPDR S&P Int20190205ETF8.6910.1910.569.76-0.370.43
GXCSPDR S&P Chi20190205ETF8.735.334.254.081.081.25
GXFGlobal X FTS20190205ETF162.34286.92269.96269.9616.9616.96
GXGGlobal X MSC20190205ETF54.8138.1723.5629.0814.619.09
GYLDArrow Dow Jo20190205ETF220.53126.18124.77124.771.411.41
GYROGyrodyne, LL20190205A1014.82920.42920.42920.420.000.00
HHyatt Hotels20190205A10.144.492.902.211.602.28
HAHawaiian Hol20190205A9.778.063.433.914.634.15
HACKETFMG Prime20190205ETF10.945.053.143.481.911.58
HAEHaemonetics20190205A17.358.712.744.755.823.96
HAFCHanmi Financ20190205A14.798.321.282.207.046.11
HAINHain Celesti20190205A9.3615.396.417.608.987.83
HALHalliburton20190205A3.174.021.932.192.101.84
HALLHallmark Fin20190205A101.65104.2625.2340.7979.0363.47
HALOHalozyme The20190205A13.6014.130.041.2214.1212.97
HAPVanEck Vecto20190205ETF19.078.667.887.790.780.86
HASHasbro, Inc.20190205A5.566.992.893.254.093.74
HASIHANNON ARMST20190205A13.346.681.711.704.975.00
HAUDiShares Curr20190205ETF605.8285.0285.0285.020.000.00
HAWXiShares Curr20190205ETF10.5810.5310.7910.53-0.260.00
HAYNHaynes Inter20190205A58.2129.64-1.961.2031.6028.44
HBANHuntington B20190205A7.616.851.451.675.395.17
HBBHamilton Bea20190205A182.1589.0173.1978.5215.8210.49
HBCPHome Bancorp20190205A144.8078.9171.4876.327.432.59
HBIHanesbrands,20190205A6.535.412.442.402.973.00
HBIOHarvard Bios20190205A71.3950.5436.3437.7314.2012.81
HBMHudbay Miner20190205A16.9914.457.797.536.656.90
HBMDHoward Banco20190205A300.0495.2587.1488.058.117.20
HBNCHorizon Banc20190205A28.5416.293.595.0412.7011.25
HBPHuttig Build20190205A538.6592.59-19.4089.61111.992.98
HCAHCA Healthca20190205A4.984.031.261.582.762.44
HCAPHarvest Capi20190205A103.2356.4545.1445.1411.3111.31
HCCWarrior Met20190205A15.518.463.664.994.793.46
HCCHHL Acquisiti20190205A148.51
HCCIHeritage-Cry20190205A37.2923.244.324.5918.9218.65
HCFTHunt Compani20190205A55.741262.3264.651255.761197.676.56
HCHCHC2 Holdings20190205A52.2531.6513.3615.2618.2916.39
HCIHCI Group, I20190205A58.6920.0212.418.967.6111.06
HCKTHackett Grou20190205A29.8335.378.057.9927.3227.38
HCSGHealthcare S20190205A14.235.700.831.554.874.15
HDHome Depot,20190205A2.031.620.880.860.740.77
HDAWXtrackers MS20190205ETF9.886.445.115.111.331.33
HDEFXtrackers MS20190205ETF17.8924.155.435.4318.7218.72
HDGProShares He20190205ETF59.2239.0639.0639.060.000.00
HDGEAdvisorShare20190205ETF22.2016.1514.9414.941.211.21
HDMVFirst Trust20190205ETF33.3323.4119.7719.883.643.53
HDSHD Supply Ho20190205A4.682.61-0.49-0.543.103.14
HDSNHudson Techn20190205A148.1592.0962.0062.5730.0929.52
HDViShares Core20190205ETF1.391.770.490.581.281.19
HEHawaiian Ele20190205A7.173.920.331.353.592.57
HEARTurtle Beach20190205A37.0425.0310.3312.2714.7012.76
HEBTHebron Techn20190205A1326.38269.53269.53269.530.000.00
HECOStrategy Sha20190205ETF13.95149.7162.0562.1187.6687.60
HEDJWisdomTree E20190205ETF1.672.782.232.350.550.44
HEEMiShares Curr20190205ETF16.9117.2217.6617.70-0.44-0.48
HEESH&E Equipmen20190205A25.8015.816.377.209.448.62
HEFAiShares Curr20190205ETF3.592.862.362.380.490.48
HEIHEICO Corpor20190205A10.334.462.332.282.132.17
HEIAHEICO CORP C20190205A18.069.4210.089.64-0.67-0.22
HELEHelen Of Tro20190205A17.6910.245.855.944.394.30
HEPHolly Energy20190205A25.1412.617.597.125.015.49
HESHess Corpora20190205A4.284.860.560.974.303.89
HESMHess Midstre20190205A34.639.427.336.922.092.50
HEWCiShares Curr20190205ETF27.5316.6014.8714.881.741.72
HEWGiShares Curr20190205ETF4.272.253.491.95-1.240.29
HEWIiShares Curr20190205ETF27.882.672.672.670.000.00
HEWJiShares Curr20190205ETF3.323.031.932.291.100.74
HEWLiShares Curr20190205ETF10.86
HEWPiShares Curr20190205ETF30.7611.1511.1511.150.000.00
HEWUiShares Curr20190205ETF17.1116.9615.8719.861.09-2.90
HEWWiShares Curr20190205ETF87.8948.6854.2148.68-5.540.00
HEWYiShares Curr20190205ETF54.4328.2828.2828.280.000.00
HEXOHEXO Corp.20190205A21.2225.3918.3820.277.015.12
HEZUiShares Curr20190205ETF3.553.943.433.870.510.07
HFBLHome Federal20190205A283.3254.3454.3454.340.000.00
HFCHOLLYFRONTIE20190205A4.992.410.200.512.211.90
HFFGHF Foods Gro20190205A311.91231.70230.33230.331.361.36
HFWAHeritage Fin20190205A20.099.566.646.712.922.85
HFXEIQ 50 Percen20190205ETF7.494.334.334.330.000.00
HFXIIQ 50 Percen20190205ETF14.767.056.626.640.430.41
HFXJIQ 50 Percen20190205ETF25.5620.0527.2261.55-7.17-41.50
HGSHChina HGS Re20190205A304.13148.85148.85148.850.000.00
HGVHilton Grand20190205A14.2310.8410.0810.560.750.28
HHCThe Howard H20190205A23.5510.565.816.914.763.65
HHSHarte-Hanks,20190205A354.79232.38-55.51-55.51287.89287.89
HIHillenbrand,20190205A14.395.382.112.363.273.02
HIBBHibbett Spor20190205A19.2014.19-0.510.9414.7113.25
HIFSHingham Inst20190205A207.39231.93143.48143.4888.4488.44
HIGThe Hartford20190205A4.263.451.872.241.591.22
HIHOHighway Hold20190205A157.02128.67-14.9719.96143.64108.71
HIIHuntington I20190205A15.727.373.183.644.193.73
HILHill Interna20190205A127.8750.3433.3544.7816.995.56
HIPSGraniteShare20190205ETF67.2572.2016.9716.9755.2355.23
HIWHighwoods Pr20190205A6.883.110.300.582.832.54
HJLIHancock Jaff20190205A471.54303.61104.32123.98199.29179.63
HJPXiShares Curr20190205ETF35.08
HLHecla Mining20190205A37.7826.2423.6224.852.621.31
HLFHerbalife Nu20190205A5.702.881.421.721.451.16
HLIHoulihan Lok20190205A17.288.212.652.805.565.40
HLITHarmonic Inc20190205A28.7926.324.8510.0621.4716.26
HLNEHamilton Lan20190205A86.6349.4726.5126.9722.9622.50
HLTHilton World20190205A2.461.390.280.411.110.98
HLXHelix Energy20190205A15.0012.454.675.127.777.33
HMGHMG / Courtl20190205A1239.41
HMHCHoughton Mif20190205A17.1215.615.165.7610.449.84
HMLPHOEGH LNG PA20190205A22.2014.668.689.435.985.23
HMNHorace Mann20190205A25.1910.516.667.143.853.37
HMNFHMN Financia20190205A205.91128.23153.63153.63-25.40-25.40
HMOPHartford Mun20190205ETF89.8418.4218.4218.420.000.00
HMSTHomeStreet,20190205A26.6018.214.886.3213.3311.89
HMSYHMS Holdings20190205A13.468.595.976.592.632.01
HMTVHemisphere M20190205A142.6581.8364.3465.2317.5016.61
HNDLStrategy Sha20190205ETF47.2141.4641.4741.460.000.00
HNGRHanger Inc.20190205A40.238.116.783.331.344.79
HNIHNI Corporat20190205A20.3420.935.026.7415.9014.19
HNNAHennessy Adv20190205A354.78216.28216.98216.98-0.71-0.71
HNRGHallador Ene20190205A113.3078.3270.6371.297.687.03
HOFTHooker Furni20190205A107.1460.5351.6552.478.888.06
HOGHarley-David20190205A4.832.851.081.411.771.44
HOLDAdvisorShare20190205ETF7.466.046.046.040.000.00
HOLIHollsys Auto20190205A29.6315.071.261.6413.8113.43
HOLXHologic Inc20190205A3.6616.781.325.9815.4710.80
HOMBHome BancSha20190205A7.8611.372.402.838.988.55
HOMEAt Home Grou20190205A14.194.842.132.222.712.63
HONHoneywell In20190205A2.722.001.561.360.430.64
HONEHarborOne Ba20190205A32.9323.1414.0215.439.127.71
HOPEHope Bancorp20190205A8.2016.670.860.9915.8115.69
HOVHovnanian En20190205A46.5145.4931.3731.7114.1313.78
HPHelmerich &20190205A7.474.380.921.193.463.19
HPEHewlett Pack20190205A6.565.580.350.445.245.13
HPPHudson Pacif20190205A5.7610.3611.278.82-0.901.55
HPQHP Inc.20190205A4.473.671.451.532.222.15
HPRHighPoint Re20190205A37.9233.0713.3318.4019.7314.66
HQYHealthEquity20190205A14.135.622.412.803.212.83
HRHealthcare R20190205A9.233.801.751.682.052.11
HRBH&R Block, I20190205A4.373.751.301.632.452.12
HRCHILL-ROM HOL20190205A8.522.850.661.072.191.78
HRIHerc Holding20190205A28.409.867.687.622.192.24
HRLHormel Foods20190205A2.593.810.771.033.042.78
HROWHarrow Healt20190205A68.4347.0216.4812.5730.5434.45
HRTGHERITAGE INS20190205A22.9012.203.344.028.868.18
HRTXHeron Therap20190205A18.819.231.362.937.876.30
HRZNHorizon Tech20190205A23.6017.9312.0212.025.915.91
HSCHarsco Corpo20190205A19.078.243.944.324.313.92
HSCZiShares Curr20190205ETF15.665.885.885.880.000.00
HSDTHelius Medic20190205A58.4748.7840.3737.588.4111.20
HSICHenry Schein20190205A3.8817.1616.5816.700.600.47
HSIIHeidrick & S20190205A31.5018.512.602.9115.9015.59
HSKAHeska Corp20190205A72.6031.6922.7624.798.936.91
HSONHudson Globa20190205A251.39389.63333.93379.3655.7010.26
HSPXGlobal X S&P20190205ETF53.8825.2522.2522.333.002.92
HSTHost Hotels20190205A5.544.381.532.092.832.28
HSTMHealthStream20190205A31.3216.4617.5818.20-1.12-1.74
HSYThe Hershey20190205A3.313.210.030.533.182.68
HTHersha Hospi20190205A12.504.621.801.182.833.45
HTAHEALTHCARE T20190205A3.743.621.542.202.091.43
HTABHartford Sch20190205ETF198.22
HTBIHomeTrust Ba20190205A33.1321.2311.2812.909.968.33
HTBKHeritage Com20190205A18.7315.606.077.109.538.50
HTBXHeat Biologi20190205A86.2770.5039.9335.5730.5734.93
HTGCHercules Cap20190205A8.247.205.635.561.501.58
HTGMHTG Molecula20190205A87.8262.9843.6946.7319.2816.25
HTHHILLTOP HOLD20190205A10.942.5511.3711.29-8.82-8.75
HTLDHeartland Ex20190205A15.375.430.200.795.244.64
HTLFHeartland Fi20190205A30.0216.6612.3912.494.274.17
HTRBHartford Tot20190205ETF21.565.697.977.97-2.27-2.27
HTUSHull Tactica20190205ETF53.7089.2446.1446.1443.1043.10
HTZHertz Global20190205A10.598.354.814.263.554.09
HUBBHubbell Inco20190205A31.0912.927.829.815.103.10
HUBGHUB Group In20190205A16.726.781.151.895.634.89
HUBSHUBSPOT, INC20190205A12.454.612.042.182.572.44
HUDHudson Ltd.20190205A28.648.653.845.024.803.63
HUMHumana Inc.20190205A7.743.461.211.662.251.80
HUNHuntsman Cor20190205A4.924.552.622.601.941.95
HURCHurco Cos In20190205A139.2371.6164.9667.366.654.25
HURNHuron Consul20190205A61.6412.657.818.504.844.15
HUSAHouston Amer20190205A210.54224.06173.85173.7650.2150.30
HUSEStrategy Sha20190205ETF16.5110.3910.429.98-0.030.41
HUSVFirst Trust20190205ETF11.087.317.047.040.270.27
HVBCHV Bancorp,20190205A237.3545.5445.5445.540.000.00
HVTHaverty Furn20190205A31.1316.836.877.5210.319.31
HVTAHaverty Furn20190205A758.30
HWBKHawthorn Ban20190205A339.69232.39232.41232.39-0.020.00
HWCHancock Whit20190205A15.866.982.863.214.123.77
HWCCHouston Wire20190205A95.6169.8922.3522.1247.5547.77
HWKNHawkins Inc20190205A107.7054.9348.1148.346.836.59
HXLHexcel Corpo20190205A9.393.461.921.911.541.54
HYHYSTER-YALE20190205A71.3139.5932.4831.627.117.97
HYACHaymaker Acq20190205A28.3412.1711.8111.810.360.36
HYDVanEck Vecto20190205ETF2.481.510.750.890.750.62
HYDBiShares Edge20190205ETF14.0316.3414.9414.941.401.40
HYDWXtrackers Lo20190205ETF12.2710.1710.1710.170.000.00
HYEMVanEck Vecto20190205ETF21.1430.8021.2630.109.540.70
HYGiShares iBox20190205ETF1.172.392.232.260.160.13
HYGHiShares Inte20190205ETF5.843.703.743.73-0.05-0.04
HYGVFlexShares H20190205ETF15.7416.4315.4216.521.01-0.09
HYHGProShares Hi20190205ETF23.3217.5117.1717.170.340.34
HYIHXtrackers Hi20190205ETF219.29136.98136.98136.980.000.00
HYLBXtrackers US20190205ETF2.142.792.161.730.611.04
HYLDHigh Yield E20190205ETF18.8917.7612.6913.795.073.97
HYLSFirst Trust20190205ETF6.143.212.032.591.180.63
HYLVIQ S&P High20190205ETF19.6616.6715.8015.800.880.88
HYMBSPDR Nuveen20190205ETF6.466.142.782.833.353.30
HYNDWisdomTree T20190205ETF88.4518.319.099.099.219.21
HYREHyreCar Inc.20190205A71.2461.2825.9222.6035.3738.68
HYSPIMCO 0-5 Ye20190205ETF5.023.472.832.800.650.67
HYUPXtrackers Hi20190205ETF15.5710.587.777.772.812.81
HYXEiShares iBox20190205ETF21.0114.2117.3417.34-3.13-3.13
HYXUiShares Glob20190205ETF11.9011.3811.3411.340.040.04
HYZDWisdomTree T20190205ETF31.0019.3117.8118.481.500.83
HZNHorizon Glob20190205A89.4754.9522.9822.5031.9632.44
HZNPHorizon Ther20190205A12.9210.69-1.00-0.2311.6910.92
HZOMarineMax, I20190205A16.338.632.363.346.285.29
IINTELSAT S.20190205A16.026.633.474.063.162.58
IACIAC/InterAct20190205A10.155.463.003.362.462.10
IAGIAMGold Corp20190205A27.3022.6212.2711.7110.3410.91
IAGGiShares Core20190205ETF3.522.302.162.140.150.17
IAIiShares U.S.20190205ETF7.745.534.404.211.131.32
IAKiShares U.S.20190205ETF7.365.190.851.914.343.28
IARTIntegra Life20190205A9.674.171.862.192.321.99
IATiShares U.S.20190205ETF3.992.620.790.741.841.89
IAUFiShares Gold20190205ETF8.8218.1618.1618.160.000.00
IBBiShares Nasd20190205ETF4.292.671.861.820.810.85
IBCEiShares iBon20190205ETF37.7827.6127.6027.600.010.01
IBCPIndependent20190205A23.917.192.974.004.223.19
IBDInspire Corp20190205ETF85.7133.1633.8933.57-0.73-0.41
IBDDiShares iBon20190205ETF26.9016.5415.7515.750.790.79
IBDLiShares iBon20190205ETF4.413.353.042.910.310.44
IBDMiShares iBon20190205ETF5.083.623.323.310.300.31
IBDNiShares iBon20190205ETF4.693.142.002.121.141.02
IBDOiShares iBon20190205ETF11.628.317.567.550.760.76
IBDPiShares iBon20190205ETF11.246.214.555.551.660.66
IBDQiShares iBon20190205ETF15.908.748.728.710.020.03
IBDRiShares iBon20190205ETF31.8718.9618.8518.840.110.12
IBDSiShares iBon20190205ETF30.9728.2117.5615.9610.6512.25
IBDTiShares iBon20190205ETF22.3013.5710.6413.612.93-0.04
IBIOiBio, Inc.20190205A287.79256.20230.54230.5525.6525.65
IBKCIBERIABANK C20190205A14.534.861.061.343.813.52
IBKRInteractive20190205A19.9411.455.126.896.334.56
IBMInternationa20190205A1.681.130.680.590.460.54
IBMIiShares iBon20190205ETF8.908.017.587.580.430.43
IBMJiShares iBon20190205ETF12.028.458.458.450.000.00
IBMKiShares iBon20190205ETF15.097.326.586.580.740.74
IBMLiShares iBon20190205ETF18.259.218.438.530.770.67
IBMMiShares iBon20190205ETF11.437.968.088.08-0.12-0.12
IBMNiShares iBon20190205ETF15.3414.0514.0514.050.000.00
IBNDSPDR Bloombe20190205ETF52.2930.9330.8630.860.070.07
IBOCInternationa20190205A15.487.69-0.27-1.107.958.78
IBPINSTALLED BU20190205A35.2921.338.929.8712.4111.46
IBTXIndependent20190205A18.488.623.493.735.144.89
IBUYAmplify Onli20190205ETF12.726.706.195.760.520.95
ICADIcad Inc20190205A92.1337.1215.5724.9621.5812.20
ICBKCounty Banco20190205A311.11204.00180.97192.4923.0211.51
ICCCImmucell Cor20190205A498.85248.18237.36237.3610.8210.82
ICCHICC Holdings20190205A490.62253.29253.29253.290.000.00
ICDIndependence20190205A67.8046.5419.1316.8827.4129.66
ICEIntercontine20190205A2.753.352.352.421.000.94
ICFiShares Cohe20190205ETF5.025.695.343.920.351.78
ICFIICF Internat20190205A36.2012.962.864.1510.108.81
ICHRIchor Holdin20190205A18.9510.012.322.637.687.38
ICLIsrael Chemi20190205A23.3612.645.155.977.506.67
ICLNiShares Glob20190205ETF18.8712.1111.8012.020.310.09
ICLRIcon Plc20190205A19.084.833.483.431.351.40
ICOLiShares MSCI20190205ETF50.0740.3423.0742.0217.27-1.68
ICONIconix Brand20190205A165.05218.94227.77228.54-8.82-9.60
ICOWPacer Develo20190205ETF39.3226.5832.1432.25-5.57-5.67
ICPTIntercept Ph20190205A21.9216.889.6610.687.236.21
ICSHiShares Liqu20190205ETF1.991.231.231.230.000.00
ICUIICU Medical20190205A27.0112.417.368.015.054.40
ICVTiShares Conv20190205ETF11.257.917.407.590.500.32
IDAIDACORP, Inc20190205A11.854.332.452.391.881.94
IDCCInterDigital20190205A13.9312.142.683.419.468.73
IDEViShares Core20190205ETF7.783.453.353.340.090.11
IDEXIdeanomics,20190205A150.02117.68106.90107.9810.779.70
IDHDInvesco S&P20190205ETF116.8386.2686.2686.260.000.00
IDHQInvesco S&P20190205ETF123.9350.9550.9550.950.000.00
IDLBInvesco FTSE20190205ETF76.1842.2137.2342.214.970.00
IDLVInvesco S&P20190205ETF10.517.037.408.39-0.37-1.36
IDMOInvesco S&P20190205ETF62.55
IDNIntellicheck20190205A455.04218.61137.17156.7581.4461.87
IDOGALPS Interna20190205ETF26.7017.8317.7617.760.070.07
IDRAIdera Pharma20190205A76.5542.1115.0717.8327.0424.28
IDTIDT Corporat20190205A46.7829.1118.5218.8210.5910.28
IDUiShares U.S.20190205ETF4.062.871.481.681.391.19
IDViShares Inte20190205ETF3.232.472.042.100.430.38
IDXVanEck Vecto20190205ETF30.4452.4453.5653.56-1.12-1.12
IDXGInterpace Bi20190205A181.46117.4485.5185.2231.9332.22
IDXXIdexx Labora20190205A9.204.680.821.733.862.95
IEAInfrastructu20190205A423.79203.27158.90153.0744.3750.20
IECIEC Electron20190205A33.4919.4116.9417.182.472.23
IECSiShares Evol20190205ETF24.86340.8248.8548.85291.98291.98
IEDIiShares Evol20190205ETF74.82214.26214.26244.210.00-29.95
IEFiShares 7-1020190205ETF0.960.590.340.380.240.20
IEFAiShares Core20190205ETF1.691.330.830.950.500.38
IEFNiShares Evol20190205ETF120.76267.30-28.38267.30295.680.00
IEHSiShares Evol20190205ETF20.9710.498.4620.142.04-9.64
IEIiShares 3-720190205ETF0.860.600.480.470.120.13
IEIHiShares Evol20190205ETF31.1974.1058.2974.1015.810.00
IEMEiShares Evol20190205ETF24.3530.5122.719.437.8021.07
IEMGiShares Core20190205ETF1.921.590.440.861.150.73
IEOiShares U.S.20190205ETF5.343.221.471.871.751.35
IEPIcahn Enterp20190205A41.4618.037.688.8410.359.19
IESCIES Holdings20190205A76.4156.5239.9938.4816.5318.05
IETCiShares Evol20190205ETF28.5547.84-27.57-63.7775.41111.61
IEURiShares Core20190205ETF2.272.171.001.161.171.00
IEUSiShares MSCI20190205ETF20.857.675.845.001.832.66
IEViShares Euro20190205ETF2.392.631.601.681.030.95
IEXIDEX Corpora20190205A10.264.111.330.122.773.98
IEZiShares U.S.20190205ETF9.614.913.634.101.280.81
IFEUiShares Euro20190205ETF29.465.004.934.930.070.07
IFFInternationa20190205A6.283.141.121.342.021.80
IFGLiShares Inte20190205ETF10.136.415.235.371.181.04
IFMKiFresh Inc.20190205A193.54227.66138.15140.3689.5187.30
IFRAiShares U.S.20190205ETF23.5814.5213.9414.020.590.51
IFRXInflaRx N.V.20190205A195.6779.5755.6559.4323.9220.15
IFVFirst Trust20190205ETF22.139.558.078.681.480.87
IGPrincipal In20190205ETF33.7836.3536.3536.350.000.00
IGBHiShares Inte20190205ETF23.4318.7618.8818.86-0.12-0.10
IGEiShares Nort20190205ETF3.373.030.890.862.142.16
IGEBiShares Edge20190205ETF22.4714.0214.0314.03-0.01-0.01
IGFiShares Glob20190205ETF4.253.242.252.741.000.50
IGHGProShares In20190205ETF16.337.826.796.621.031.20
IGIBiShares Inte20190205ETF1.891.661.481.410.180.25
IGIHXtrackers In20190205ETF218.25198.22198.22198.220.000.00
IGLBiShares Long20190205ETF4.482.822.742.750.080.07
IGMiShares Expa20190205ETF3.312.701.711.950.990.75
IGNiShares Nort20190205ETF7.156.816.106.150.710.66
IGOViShares 1-320190205ETF8.034.273.964.190.310.08
IGROiShares Inte20190205ETF75.6664.1963.7263.720.460.46
IGSBiShares Shor20190205ETF1.961.691.241.230.450.45
IGTInternationa20190205A6.836.262.54