To download data, click below:

SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20180206A11.918.993.914.585.084.40
ETF_AvgVW ETF Avg20180206ETF3.2113.6911.4211.852.291.86
ETN_AvgVW ETN Avg20180206ETN14.6415.5811.7611.933.833.66
AAgilent Tech20180206A9.144.190.091.164.093.03
AAAlcoa Corpor20180206A11.225.892.332.933.562.96
AADRAdvisorShare20180206ETF25.9377.0959.8182.0517.29-4.96
AALAmerican Air20180206A8.266.343.532.822.813.52
AAMCAltisource A20180206A43.65
AAMEAtlantic Ame20180206A562.09311.99307.17307.174.814.81
AANAaron's, Inc20180206A18.648.953.484.115.474.84
AAOIApplied Opto20180206A24.0917.887.598.8510.299.03
AAONAaon Inc20180206A38.0922.6717.8515.584.827.09
AAPADVANCE AUTO20180206A21.5610.403.794.206.616.20
AAPLApple Inc.20180206A3.234.053.801.730.242.32
AATAMERICAN ASS20180206A18.8811.236.397.344.843.88
AAUAlmaden Mine20180206A21.1539.9331.0631.488.878.45
AAWWAtlas Air Wo20180206A31.7819.673.075.5816.6014.09
AAXJiShares MSCI20180206ETF2.071.54-0.080.241.621.30
AAXNAxon Enterpr20180206A15.8614.315.778.298.546.02
ABAllianceBern20180206A36.0325.7912.8114.1212.9811.67
ABBVABBVIE INC.20180206A14.0010.690.89-3.769.8114.45
ABCAmerisourceB20180206A17.179.351.613.067.756.30
ABCBAmeris Banco20180206A27.5315.46-8.87-14.9724.3330.43
ABEOAbeona Thera20180206A52.8440.229.2016.7831.0223.44
ABGAsbury Autom20180206A60.8624.0615.7117.298.356.77
ABIOARCA biophar20180206A330.38213.96117.17145.1096.7968.86
ABMABM Industri20180206A16.0512.315.416.576.895.75
ABMDAbiomed Inc20180206A24.0111.923.355.248.576.68
ABRArbor Realty20180206A12.6911.334.385.516.945.78
ABTAbbott Labor20180206A3.623.822.272.711.561.12
ABTXAllegiance B20180206A103.9848.8223.0926.6025.7322.22
ABUSArbutus Biop20180206A114.6393.3141.6038.6151.7054.70
ACAssociated C20180206A55.3549.8227.0738.7122.7511.10
ACADAcadia Pharm20180206A18.8713.213.168.3810.054.84
ACBIAtlantic Cap20180206A66.0264.0334.2137.0929.8326.95
ACCAmerican Cam20180206A12.117.263.733.663.543.60
ACCOAcco Brands20180206A53.4434.154.975.1729.1828.98
ACERAcer Therape20180206A107.3654.7540.7140.2114.0414.54
ACGLArch Capital20180206A14.786.973.503.903.473.07
ACHCAcadia Healt20180206A17.0910.901.952.678.978.23
ACHVAchieve Life20180206A169.35181.09125.29107.4355.8073.66
ACIAAcacia Commu20180206A37.4531.0214.2925.3516.735.67
ACIUAC Immune SA20180206A109.0577.2235.7138.0341.5039.19
ACIWACI Worldwid20180206A16.049.510.032.109.487.41
ACLSAxcelis Tech20180206A43.5635.7716.4423.2319.3312.54
ACMAecom20180206A21.4213.462.803.7910.659.66
ACMRACM Research20180206A303.49206.43156.10176.7550.3329.69
ACNAccenture PL20180206A12.078.180.944.607.243.58
ACNBACNB Corp20180206A304.49324.30314.25320.7510.053.55
ACORAcorda Thera20180206A42.7639.3410.3018.1529.0521.19
ACREAres Commerc20180206A22.1812.505.846.936.655.56
ACRSAclaris Ther20180206A37.2116.337.9311.388.414.96
ACRXAcelRx Pharm20180206A273.70214.50113.87139.78100.6374.72
ACSIAmerican Cus20180206ETF22.4826.5221.3925.695.140.83
ACSTAcasti Pharm20180206A164.63132.0188.72102.0943.3029.92
ACTAdvisorShare20180206ETF68.7179.0316.8616.6462.1762.39
ACTGAcacia Resea20180206A147.47133.5194.6596.3538.7237.33
ACUAcme United20180206A489.75187.8095.05107.8192.7579.99
ACWFiShares Edge20180206ETF57.9047.9539.8338.878.129.08
ACWIiShares MSCI20180206ETF1.5211.2511.8910.93-0.610.34
ACWViShares Edge20180206ETF15.817.223.885.923.341.30
ACWXiShares MSCI20180206ETF7.023.491.872.341.621.15
ACYAeroCentury20180206A459.38382.3176.36203.79305.95178.52
ADBEAdobe Inc.20180206A13.839.506.455.623.053.88
ADCAgree Realty20180206A26.5417.799.009.478.788.31
ADESAdvanced Emi20180206A100.5665.9338.5445.1527.3920.78
ADIAnalog Devic20180206A8.565.744.662.971.082.77
ADMArcher Danie20180206A11.366.581.162.585.424.00
ADMAADMA Biologi20180206A229.23152.35135.51140.9616.8411.39
ADMPAdamis Pharm20180206A144.8486.3956.5955.3329.7931.05
ADMSAdamas Pharm20180206A45.6221.56-2.62-0.0524.1921.61
ADNTAdient plc O20180206A12.928.694.004.134.694.56
ADPAutomatic Da20180206A11.7111.391.492.799.898.60
ADREInvesco BLDR20180206ETF74.62114.6896.7991.9217.8922.76
ADROAduro Biotec20180206A95.7768.6419.9221.5348.7247.11
ADSAlliance Dat20180206A24.1312.345.467.366.884.98
ADSKAutodesk Inc20180206A15.979.003.675.185.333.82
ADSWAdvanced Dis20180206A15.857.321.923.355.403.97
ADTADT Inc.20180206A9.3610.577.229.083.361.53
ADTNAdtran Inc20180206A38.9844.0618.7027.0125.3717.06
ADUSAddus HomeCa20180206A214.5280.2361.2362.8519.0017.38
ADVMAdverum Biot20180206A91.2762.9519.4229.3743.5233.58
ADXSAdvaxis, Inc20180206A42.5645.9321.7123.3224.2222.63
AEAdams Resour20180206A359.61155.0145.82107.29109.1947.73
AEEAmeren Corpo20180206A6.854.191.201.153.013.04
AEHRAehr Test Sy20180206A117.10129.1881.0887.4248.1041.76
AEISAdvanced Ene20180206A32.9123.275.197.5218.0815.76
AELAmerican Equ20180206A19.8810.273.726.146.564.13
AEMAgnico Eagle20180206A5.083.140.520.762.622.38
AEMDAETHLON MEDI20180206A172.26139.82104.17103.9535.6635.88
AEOAmerican Eag20180206A6.326.462.492.273.984.19
AEPAmerican Ele20180206A3.052.970.400.252.572.72
AERAercap Holdi20180206A10.045.520.901.754.633.77
AERIAerie Pharma20180206A28.4119.84-4.97-3.0924.8122.93
AESAES Corporat20180206A9.598.291.462.126.836.16
AEYADDvantage T20180206A186.62220.67115.95116.05104.72104.62
AEZSAeterna Zent20180206A83.61111.8881.3979.5430.5032.34
AFCAllied Capit20180206A13.0413.2513.3513.54-0.10-0.28
AFGAmerican Fin20180206A21.8712.536.508.686.023.85
AFHAtlas Financ20180206A148.0556.3960.8866.62-4.49-10.23
AFIArmstrong Fl20180206A48.0621.019.4613.3111.547.69
AFKVanEck Vecto20180206ETF94.79202.56196.00174.916.5727.66
AFLAflac Inc.20180206A8.846.041.252.604.793.44
AFMDAffimed N.V.20180206A221.33193.45103.00123.9790.4569.48
AFTYPacer CSOP F20180206ETF37.8549.2745.5437.563.7311.71
AGFIRST MAJEST20180206A17.6116.093.823.9012.2712.19
AGCOAGCO Corpora20180206A24.1713.597.208.696.404.90
AGENAgenus Inc.20180206A28.0734.278.259.8626.0524.49
AGFSAgroFresh So20180206A43.2368.6957.1559.1611.549.53
AGGiShares Core20180206ETF0.940.910.690.700.220.21
AGGPIQ Enhanced20180206ETF17.4315.6815.6715.670.010.01
AGGYWisdomTree Y20180206ETF9.285.015.185.34-0.17-0.33
AGIAlamos Gold20180206A17.9714.481.603.3812.8811.10
AGIOAgios Pharma20180206A57.3822.011.632.5320.3819.48
AGLEAeglea BioTh20180206A191.6089.4939.0561.1150.4428.38
AGMFederal Agri20180206A86.1139.8030.0532.929.827.02
AGMAFederal Agri20180206A670.73
AGNAllergan plc20180206A13.108.171.723.486.454.69
AGNCAGNC Investm20180206A5.526.601.281.465.335.15
AGNDWisdomTree T20180206ETF88.6140.5436.2036.314.344.23
AGOAssured Guar20180206A10.104.910.611.284.303.63
AGRAvangrid, In20180206A12.805.170.661.714.513.46
AGROADECOAGRO S.20180206A14.8913.972.596.7511.407.24
AGRXAgile Therap20180206A119.01119.0497.01101.3422.0417.70
AGSPlayAGS, Inc20180206A53.6232.8920.7422.5812.1510.31
AGTiShares MSCI20180206ETF46.2153.3846.0452.597.340.79
AGTCApplied Gene20180206A225.46140.0773.7473.1366.3366.95
AGXArgan, Inc20180206A33.5817.325.326.4912.0010.83
AGYSAgilysys, In20180206A119.6255.5517.3631.2738.1924.28
AGZiShares Agen20180206ETF4.952.532.522.440.020.09
AGZDWisdomTree T20180206ETF29.8443.5751.7139.23-8.144.33
AHCA.H. Belo Co20180206A113.38127.9369.6869.6858.2458.24
AHHArmada Hoffl20180206A41.1832.712.624.9330.0927.78
AHPIAllied Healt20180206A490.37692.65638.22606.9854.4385.67
AHTAshford Hosp20180206A18.6315.855.276.1710.599.69
AIArlington As20180206A12.6510.291.341.188.969.12
AIAiShares Asia20180206ETF21.0112.224.807.777.424.45
AIEQAI Powered E20180206ETF29.5921.54-0.2514.2821.797.26
AIGAmerican Int20180206A2.712.141.060.341.091.81
AIMCAltra Indust20180206A41.7320.187.409.7812.7810.40
AIMTAimmune Ther20180206A35.5233.7611.7213.8622.0519.91
AINAlbany Inter20180206A57.1519.7012.4213.177.286.53
AINCAshford Inc.20180206A350.26309.64309.64309.640.000.00
AINVApollo Inves20180206A18.7820.9111.167.419.7513.52
AIRAAR Corp.20180206A21.1011.044.325.606.725.44
AIRGAirgain, Inc20180206A145.0970.2052.8655.6217.3414.58
AIRIAir Industri20180206A125.73143.77124.03124.0319.7419.74
AIRRFirst Trust20180206ETF47.55237.28232.58217.304.7019.98
AIRTAir T Inc20180206A705.87433.61425.78459.417.82-25.80
AITApplied Indu20180206A21.6510.134.863.815.276.32
AIVApartment In20180206A10.074.171.942.162.232.01
AIZAssurant, In20180206A20.7010.024.435.795.594.24
AJGArthur J. Ga20180206A11.436.242.963.813.282.42
AJRDAerojet Rock20180206A19.2610.115.964.534.155.58
AJXGreat Ajax C20180206A32.9539.9522.8123.1817.1416.77
AKAMAkamai Techn20180206A9.877.000.071.726.935.28
AKBAAkebia Thera20180206A37.8426.395.2712.4721.1213.93
AKCAAkcea Therap20180206A101.2150.1635.0336.7115.1313.45
AKERAkers Biosci20180206A83.14155.0380.40117.4674.6237.56
AKGAsanko Gold20180206A82.6493.3649.2950.4744.0642.88
AKRAcadia Realt20180206A13.106.203.334.152.882.05
AKRXAkorn, Inc.20180206A5.834.310.190.834.123.48
AKTSAKOUSTIS TEC20180206A98.2455.7712.7424.8743.0430.90
ALAir Lease Co20180206A18.6311.762.635.279.136.49
ALBAlbemarle Co20180206A14.358.422.874.025.554.40
ALBOAlbireo Phar20180206A130.2393.5774.0577.1219.5216.45
ALCOAlico Inc20180206A57.4567.6435.0234.6032.6233.04
ALDXAldeyra Ther20180206A118.3094.5859.0064.8535.5829.73
ALEALLETE, Inc.20180206A15.626.192.723.713.472.49
ALEXAlexander &20180206A20.257.344.165.443.171.90
ALFAAlphaClone A20180206ETF71.8182.2487.9588.98-5.71-6.74
ALGAlamo Group,20180206A114.7450.2339.2040.3811.029.85
ALGNAlign Techno20180206A27.5514.67-2.803.7517.4710.92
ALIMAlimera Scie20180206A143.46109.4186.3485.6623.0823.75
ALJJALJ Regional20180206A89.71124.4468.7668.4755.6855.97
ALKAlaska Air G20180206A9.054.910.391.724.523.19
ALKSAlkermes Inc20180206A12.887.10-0.812.577.914.53
ALLThe Allstate20180206A8.746.361.782.404.593.97
ALLEAllegion Pub20180206A18.9110.144.435.555.714.59
ALLTAllot Ltd. O20180206A110.7657.1747.5943.549.5813.63
ALLYAlly Financi20180206A4.743.990.631.173.352.81
ALNAAllena Pharm20180206A300.34158.12-69.92-68.80228.04226.91
ALNYAlnylam Phar20180206A26.3712.063.795.938.276.14
ALOAlio Gold In20180206A53.4939.31-2.98-5.1842.3044.49
ALOTAstroNova, I20180206A369.65293.34276.22280.1417.1213.19
ALPNAlpine Immun20180206A299.86216.2296.7592.70119.47123.52
ALRMAlarm.com Ho20180206A20.3212.805.817.636.995.17
ALRNAileron Ther20180206A275.86175.75131.69131.4744.0544.27
ALSKAlaska Commu20180206A111.82140.76137.40141.203.35-0.44
ALSNALLISON TRAN20180206A11.1316.1210.7411.795.394.34
ALTAltimmune, I20180206A151.35117.2088.7092.7828.4924.42
ALTRAltair Engin20180206A66.4229.8821.2723.868.606.02
ALTSProShares Mo20180206ETF49.364.264.654.55-0.39-0.29
ALTYGlobal X Sup20180206ETF55.33131.15189.2265.55-58.0765.60
ALVAutoliv, Inc20180206A13.027.552.003.005.544.54
ALXNAlexion Phar20180206A20.4412.190.532.4211.669.77
AMAntero Midst20180206A29.6416.7112.0913.284.633.43
AMAGAMAG Pharmac20180206A43.8933.933.014.1130.9129.81
AMATApplied Mate20180206A4.336.0513.074.48-7.011.58
AMBAAmbarella, I20180206A25.0314.544.805.939.748.61
AMBCAmbac Financ20180206A23.6727.485.466.8222.0220.66
AMCAMC ENTERTAI20180206A41.5128.6910.0710.8718.6217.82
AMCAiShares Russ20180206ETF37.6422.5625.9822.56-3.420.00
AMCXAMC Networks20180206A19.828.882.975.175.913.70
AMDAdvanced Mic20180206A8.8211.883.016.258.885.65
AMEAmetek, Inc.20180206A13.647.361.062.946.304.42
AMEDAmedisys Inc20180206A35.4718.794.026.1814.7712.61
AMEHApollo Medic20180206A301.19165.1897.14108.7368.0456.45
AMGAffiliated M20180206A38.2419.3710.1813.399.205.98
AMGNAmgen Inc20180206A13.1613.281.329.5811.963.70
AMHAMERICAN HOM20180206A5.405.180.561.064.624.12
AMJJP Morgan Al20180206ETN4.555.792.512.863.302.95
AMKRAmkor Techno20180206A11.3226.260.646.5125.7219.85
AMLPAlerian MLP20180206ETF9.1111.846.313.675.554.23
AMNAMN Healthca20180206A22.7113.863.945.739.918.13
AMNBAmerican Nat20180206A91.8664.6238.4342.2126.1922.41
AMOTAllied Motio20180206A152.34150.77117.10119.9733.6730.79
AMPAmeriprise F20180206A20.059.963.925.115.964.77
AMPEAmpio Pharma20180206A44.9062.810.6110.4362.2052.38
AMPHAmphastar Ph20180206A33.2922.16-0.453.3422.6118.82
AMRBAmerican Riv20180206A47.8027.1924.1524.153.043.04
AMRCAmeresco, In20180206A110.2893.2425.6712.7567.5780.49
AMRHAmeri Holdin20180206A228.44294.62163.52215.83131.0978.79
AMRKA-Mark Preci20180206A81.7153.3833.1235.6120.2617.76
AMRSAmyris Inc.20180206A54.8150.1824.1527.7426.0322.44
AMSAmerican Sha20180206A204.57146.28102.21138.6344.077.65
AMSCAmerican Sup20180206A55.8463.1234.0547.2329.2316.04
AMSFAMERISAFE, I20180206A50.5818.788.529.6010.269.18
AMSWAAmerican Sof20180206A99.3573.2962.6260.4910.6712.80
AMTAmerican Tow20180206A8.685.121.503.453.621.66
AMTDTD Ameritrad20180206A10.034.791.101.723.703.08
AMTXAemetis, Inc20180206A314.51547.68539.98540.137.717.55
AMUETRACS Aleri20180206ETN21.4812.5912.0511.420.541.17
AMUBETRACS Aleri20180206ETN263.88
AMWDAmerican Woo20180206A41.6220.477.6411.0512.829.42
AMZAInfraCap MLP20180206ETF17.7312.244.657.707.604.54
ANAutoNation,20180206A15.7813.513.318.2310.215.28
ANABAnaptysBio,20180206A84.4758.2932.7538.1425.5220.27
ANDAAndina Acqui20180206A67.3446.3143.8043.292.513.02
ANDEAndersons In20180206A38.8619.924.986.4414.9313.48
ANETArista Netwo20180206A33.7119.837.9610.4011.809.36
ANFAbercrombie20180206A10.176.721.951.924.774.80
ANGIANGI Homeser20180206A23.5211.607.598.334.013.27
ANGLVanEck Vecto20180206ETF7.546.555.855.710.700.84
ANGOAngioDynamic20180206A27.0133.8813.0314.8220.8419.06
ANHAnworth Mort20180206A21.4621.007.318.0013.6913.01
ANIKAnika Therap20180206A110.0649.7336.9841.7112.768.02
ANIPANI Pharmace20180206A70.1531.9510.2414.1421.7117.82
ANSSAnsys Inc20180206A25.7519.109.254.819.8514.29
ANTMANTHEM, INC.20180206A19.209.811.913.357.906.46
ANYSphere 3D Co20180206A110.1479.2859.3964.9619.8914.32
AOAiShares Core20180206ETF18.9612.789.929.732.863.05
AOBCAmerican Out20180206A11.9615.389.3110.226.085.18
AOKiShares Core20180206ETF17.6437.029.1114.7827.9022.24
AOMiShares Core20180206ETF10.038.847.888.570.960.27
AONAon plc Clas20180206A10.515.781.232.314.553.47
AORiShares Core20180206ETF12.1012.4710.259.922.212.55
AOSA.O. Smith C20180206A10.645.751.002.154.763.60
AOSLAlpha and Om20180206A39.3526.81-3.930.8330.7525.98
APAmpco-Pittsb20180206A108.57102.0363.1372.4638.8929.56
APAApache Corpo20180206A12.546.601.902.784.703.82
APAMARTISAN PART20180206A29.0713.155.816.327.346.83
APDAir Products20180206A13.086.602.283.294.323.31
APDNApplied DNA20180206A111.8897.2461.4366.3235.8130.92
APEIAmerican Pub20180206A56.5539.567.7310.5931.8328.97
APENApollo Endos20180206A372.01258.38249.72251.788.666.60
APHAmphenol Cor20180206A11.326.163.093.643.072.51
APLEApple Hospit20180206A6.215.380.991.834.403.55
APLSApellis Phar20180206A98.1177.3265.6374.7211.702.60
APOApollo Globa20180206A13.9615.302.843.9712.4911.35
APOGApogee Enter20180206A25.4714.813.904.3110.9110.50
APPFAppFolio, In20180206A48.80102.495.5321.1196.9581.38
APPNAppian Corpo20180206A73.2044.4429.7135.8914.748.55
APPSDigital Turb20180206A52.2348.2632.0737.1516.1911.11
APRNBlue Apron H20180206A32.7425.4911.7411.4413.7414.03
APTAlpha Pro Te20180206A138.96120.87120.19120.190.680.68
APTOAptose Biosc20180206A69.37116.0453.4464.4562.6051.59
APTSPreferred Ap20180206A18.9811.705.146.186.575.53
APTVAptiv PLC20180206A15.447.985.546.302.441.68
APVOAptevo Thera20180206A90.21108.5358.4261.6350.1146.91
APWCAsia Pacific20180206A244.05115.0920.3820.3894.7194.71
AQBAquaBounty T20180206A207.16135.9876.57114.7759.4121.21
AQMSAqua Metals,20180206A96.8784.0156.9558.4127.0625.60
AQNAlgonquin Po20180206A14.9110.627.328.113.292.50
AQUAEvoqua Water20180206A39.9518.726.347.6412.3811.09
ARANTERO RESOU20180206A6.745.170.931.154.244.02
ARAAmerican Ren20180206A86.3451.9725.0529.3126.9222.66
ARAYAccuray Inco20180206A98.4188.9625.2838.9563.6850.01
ARCARC Document20180206A61.1750.3926.3428.3024.0422.08
ARCBArcBest Corp20180206A35.1724.894.006.3120.8918.58
ARCCAres Capital20180206A6.558.850.791.418.087.47
ARCHArch Coal, I20180206A50.7922.858.9411.9013.9010.95
ARCOARCOS DORADO20180206A58.9546.6924.2928.9122.4017.79
ARCTArcturus The20180206A229.36208.53189.00190.2719.5318.26
ARDArdagh Group20180206A52.5424.2713.6814.1710.5910.09
ARDXArdelyx, Inc20180206A129.9679.3117.1224.3762.1854.94
AREAlexandria R20180206A17.087.461.172.346.295.12
ARESAres Managem20180206A74.1655.4216.4522.3138.9733.12
ARGTGlobal X MSC20180206ETF32.8742.1542.9237.12-0.775.02
ARIAPOLLO COMME20180206A5.875.591.031.264.574.33
ARKGARK Genomic20180206ETF37.8841.4225.9725.4715.4515.95
ARKKARK Innovati20180206ETF24.1424.9634.2821.88-9.323.08
ARKQARK Autonomo20180206ETF31.8647.4645.3749.802.10-2.33
ARKRArk Restaura20180206A541.84162.21162.21162.210.000.00
ARKWARK Next Gen20180206ETF22.3716.077.6914.938.381.15
ARLAmerican Rea20180206A382.04248.94263.63278.87-14.69-29.93
ARLPAlliance Res20180206A35.3734.944.275.7330.6729.20
ARMKARAMARK20180206A16.067.812.753.655.064.15
ARNAArena Pharma20180206A42.1824.815.296.8019.5218.01
ARNCArconic Corp20180206A5.094.24-1.08-0.035.324.27
AROCArchrock Inc20180206A61.4543.0416.0715.2226.9727.82
AROWArrow Financ20180206A107.2063.7740.5542.5523.2221.22
ARRARMOUR Resid20180206A12.8911.538.045.253.526.29
ARTNAArtesian Res20180206A176.31136.56121.37121.1315.1915.43
ARTWArts-Way Man20180206A404.98167.74169.79169.79-2.06-2.06
ARWArrow Electr20180206A29.7318.7311.7811.376.957.37
ARWRArrowhead Re20180206A22.4228.515.128.8723.4619.73
ASBAssociated B20180206A23.0814.724.425.0410.309.68
ASCARDMORE SHIP20180206A77.5464.5933.4039.6131.1924.98
ASEAGlobal X FTS20180206ETF93.7796.9497.5298.03-0.58-1.09
ASETFlexShares R20180206ETF74.5322.0621.7521.660.300.40
ASFIAsta Funding20180206A174.34118.9093.2096.2725.7122.63
ASGNASGN Incorpo20180206A27.8713.908.209.745.704.16
ASHAshland Glob20180206A12.699.402.723.566.685.83
ASHRXtrackers Ha20180206ETF3.573.32-0.010.743.332.59
ASHSXtrackers Ha20180206ETF28.1119.7618.2717.791.481.97
ASHXXtrackers MS20180206ETF89.7233.1633.1633.160.000.00
ASIXAdvanSix Inc20180206A32.7320.065.5610.4714.509.60
ASMAvino Silver20180206A96.90207.5660.7260.72146.84146.84
ASMBAssembly Bio20180206A133.0451.4723.7630.6327.7020.84
ASNAAscena Retai20180206A55.5448.7914.5018.0434.2930.75
ASPNAspen Aeroge20180206A194.01124.3371.0773.9753.2650.36
ASPSAltisource P20180206A58.0029.8919.4221.7610.478.13
ASPUASPEN GROUP,20180206A270.20134.0185.1490.1748.8643.84
ASRVAmeriServ Fi20180206A162.15110.7942.4959.4568.3051.34
ASTCAstrotech Co20180206A139.71457.9246.8756.00411.05401.92
ASTEAstec Indust20180206A46.8717.9910.7712.957.225.04
ASURAsure Softwa20180206A80.4486.8139.5949.0247.2237.79
ASYSAmtech Syste20180206A62.0657.079.8615.0347.2142.04
ATAtlantic Pow20180206A253.16219.28101.2996.08117.99123.20
ATECAlphatec Hol20180206A150.22157.9466.5687.8591.3870.09
ATENA10 NETWORKS20180206A18.1716.28-2.352.2918.6414.02
ATGEAdtalem Glob20180206A22.1410.743.894.356.856.39
ATHAthene Holdi20180206A10.315.390.581.634.813.76
ATHXAthersys, In20180206A61.5087.7253.7652.6833.9635.03
ATIAllegheny Te20180206A15.7611.334.675.816.665.52
ATKRAtkore Inter20180206A35.0216.334.696.6411.649.69
ATLCAtlanticus H20180206A790.41459.96459.96459.960.000.00
ATLOAMES Nationa20180206A114.7566.0541.9948.0924.0517.96
ATMPiPath Select20180206ETF27.6319.5418.4220.011.12-0.47
ATNIATN Internat20180206A105.1233.2116.3319.4916.8813.72
ATNMActinium Pha20180206A61.0351.7834.1744.2417.617.54
ATNXAthenex, Inc20180206A43.6939.239.9411.6529.2927.57
ATOAtmos Energy20180206A10.675.362.353.033.002.33
ATOMAtomera Inco20180206A132.23105.5385.7185.0619.8220.47
ATOSAtossa Thera20180206A90.1291.6164.4779.0327.1512.59
ATRAptarGroup,20180206A20.6513.157.529.315.633.84
ATRAAtara Biothe20180206A43.0527.685.195.4022.4922.27
ATRCAtriCure, In20180206A43.7626.5619.4121.237.155.34
ATROAstronics Co20180206A58.0724.898.7013.5416.1911.35
ATRSAntares Phar20180206A50.4747.949.2815.3938.6632.53
ATSGAir Transpor20180206A23.3727.7212.5421.0115.186.70
ATTOAtento S.A.20180206A74.0636.3623.1525.3913.2110.97
ATUSAltice USA,20180206A9.379.231.182.338.066.91
ATVIActivision B20180206A7.124.712.141.892.582.82
ATXIAvenue Thera20180206A639.19447.83447.70446.960.130.86
AUBNAuburn Natio20180206A283.99194.87202.49194.87-7.630.00
AUDCAudioCodes L20180206A40.4831.483.8313.0927.6518.39
AUGAuryn Resour20180206A99.88123.0797.4997.9525.5825.12
AUMNGolden Miner20180206A194.05208.52187.38191.1221.1417.40
AUPHAurinia Phar20180206A22.3420.425.228.1315.1912.28
AUTOAutoWeb, Inc20180206A155.50187.71130.60146.7757.1140.94
AUYYamana Gold,20180206A31.4426.356.107.9820.2118.31
AVAAvista Corpo20180206A5.633.711.681.912.031.79
AVAVAeroVironmen20180206A42.9831.8614.3319.2617.5412.61
AVBAvalonBay Co20180206A13.596.803.384.013.422.79
AVDAmerican Van20180206A58.9036.2817.4618.6818.8117.59
AVEOAVEO Pharmac20180206A34.8636.6821.4219.4315.2817.37
AVGOBroadcom Inc20180206A11.8911.496.958.034.543.46
AVGRAvinger, Inc20180206A212.88149.03108.5563.3240.4985.71
AVIDAvid Technol20180206A61.1267.9651.4859.1116.488.85
AVNWAviat Networ20180206A168.24103.4485.9289.4017.5214.04
AVTAvnet, Inc.20180206A8.604.471.301.963.172.51
AVXLAnavex Life20180206A77.09117.7328.91105.5888.8212.15
AVYAvery Dennis20180206A15.858.041.793.216.264.83
AVYAAvaya Holdin20180206A41.6027.0627.3128.98-0.26-1.92
AWIArmstrong Wo20180206A17.389.491.482.268.017.23
AWKAmerican Wat20180206A9.225.901.643.434.262.47
AWRAmerican Sta20180206A26.1312.314.967.087.355.24
AWREAware Inc20180206A151.44249.19222.88215.7526.3033.43
AWXAvalon Holdi20180206A125.7777.9180.2080.20-2.29-2.29
AXASAbraxas Petr20180206A43.3244.639.5621.8835.0722.75
AXDXAccelerate D20180206A44.1446.6814.5414.8132.1431.88
AXGNAxogen, Inc.20180206A38.4637.0113.5914.9223.4122.09
AXJLWisdomTree A20180206ETF40.2226.0826.1432.89-0.07-6.82
AXLAmerican Axl20180206A8.819.602.313.757.295.86
AXPAmerican Exp20180206A8.215.864.403.701.462.16
AXRAMREP Corpor20180206A176.65144.2283.50103.0360.7241.19
AXSAxis Capital20180206A10.215.071.871.813.213.26
AXSMAxsome Thera20180206A213.68141.2169.4767.7571.7473.45
AXTAAxalta Coati20180206A14.1110.741.556.609.204.15
AXTIAXT Inc20180206A69.1557.478.9110.1748.5647.30
AXUAlexco Resou20180206A80.03120.1413.0112.88107.12107.26
AYAtlantica Yi20180206A13.8711.00-0.830.2111.8310.81
AYIAcuity Brand20180206A26.2511.963.554.828.417.14
AYTUAytu BioScie20180206A620.41307.56167.98138.05139.58169.50
AYXAlteryx, Inc20180206A35.7021.3119.5816.761.734.55
AZOAutoZone, In20180206A33.8316.386.778.809.507.45
AZPNAspen Techno20180206A20.1412.787.596.945.195.84
AZREAzure Power20180206A149.72111.1493.5197.1917.6313.96
AZRXAzurRx BioPh20180206A337.55374.56289.42295.5685.1479.00
AZZAZZ Inc.20180206A32.4915.031.603.3213.4311.71
BBarnes Group20180206A37.1522.187.7310.8014.4511.38
BABoeing Compa20180206A13.178.221.373.066.855.15
BABInvesco Taxa20180206ETF6.497.514.934.732.582.78
BACBank of Amer20180206A3.303.71-0.39-0.134.123.85
BAHBooz Allen H20180206A8.8510.525.106.335.434.20
BALiPath Series20180206ETN21.8738.5023.5023.4315.0115.07
BAMBrookfield A20180206A3.022.92-0.940.353.862.57
BANCBanc of Cali20180206A39.2019.742.590.6817.1519.08
BANDBandwidth In20180206A243.16121.5594.21100.5027.3321.05
BANFBancfirst Co20180206A51.3223.0912.7014.6110.398.48
BANRBanner Corp.20180206A35.2111.543.765.337.786.21
BANXStoneCastle20180206A47.8056.1031.3233.8124.7922.29
BAPCredicorp LT20180206A39.7019.768.5311.1811.248.59
BASIBioanalytica20180206A387.62257.85155.70129.95102.15127.90
BATRALiberty Medi20180206A34.3922.8512.0620.7910.802.07
BATRKLiberty Medi20180206A27.3930.4010.4013.4620.0016.94
BAXBaxter Inter20180206A7.494.792.342.732.442.06
BBBlackBerry L20180206A8.728.571.942.746.635.83
BBBYBed Bath & B20180206A5.955.961.160.174.805.80
BBCVirtus LifeS20180206ETF58.0771.6739.3220.2832.3651.39
BBGIBeasley Broa20180206A136.4053.8645.9748.737.895.13
BBHVanEck Vecto20180206ETF14.9028.2128.1438.250.07-10.04
BBPVirtus LifeS20180206ETF54.1240.0438.3539.181.690.86
BBSIBarrett Busi20180206A201.5674.1947.6451.3326.5422.86
BBUBrookfield B20180206A29.6122.0614.4913.667.588.40
BBWBuild-A-Bear20180206A66.9643.6222.3323.9521.2819.66
BBXBBX Capital20180206A29.0024.092.244.2921.8519.85
BBYBest Buy Com20180206A8.746.183.394.262.791.91
BCBrunswick Co20180206A16.258.823.084.145.744.69
BCBPBCB Bancorp20180206A70.0633.8041.0542.22-7.25-8.42
BCCBoise Cascad20180206A22.2710.633.173.797.476.84
BCDAberdeen Sta20180206ETF10.977.137.685.07-0.552.06
BCEBCE, Inc.20180206A2.462.790.701.032.111.79
BCEIBONANZA CREE20180206A39.1414.998.4610.326.534.67
BCIAberdeen Sta20180206ETF8.937.437.858.03-0.42-0.60
BCLIBrainstorm C20180206A119.82346.11262.70269.3083.4076.81
BCMiPath Pure B20180206ETN16.6024.8115.3315.169.489.65
BCOThe Brink's20180206A21.5110.884.926.265.964.63
BCOMB Communicat20180206A167.7368.94-226.01-226.01294.96294.96
BCORBlucora, Inc20180206A33.3923.326.249.7417.0813.58
BCOVBrightcove,20180206A80.11137.6515.4825.92122.17111.73
BCRXBioCryst Pha20180206A23.1126.105.707.2620.4618.89
BCTFBancorp 34,20180206A114.7396.2993.5693.562.732.73
BDCBelden Inc.20180206A29.6212.707.158.845.543.85
BDCSUBS AG Excha20180206ETN81.7656.7330.5741.2426.1615.49
BDCZETRACS Wells20180206ETN412.21
BDGEBridge Banco20180206A107.9764.4757.6158.036.866.43
BDLFlanigan's E20180206A516.84651.78651.78651.780.000.00
BDNBrandywine R20180206A6.699.766.256.053.513.72
BDRBlonder Tong20180206A522.551466.81522.841293.43943.97173.38
BDSIBioDelivery20180206A224.23177.9861.7485.51116.2492.47
BDXBecton, Dick20180206A20.6813.834.966.718.857.12
BEATBioTelemetry20180206A29.3632.648.409.7524.2322.89
BECNBeacon Roofi20180206A19.9810.194.165.306.024.89
BELFABel Fuse Inc20180206A462.12284.48219.63256.0964.8528.39
BELFBBel Fuse Inc20180206A123.3565.6368.6271.95-2.99-6.32
BENFranklin Res20180206A5.813.63-0.670.094.303.54
BEPBrookfield R20180206A11.117.684.765.832.951.87
BERYBerry Global20180206A8.564.091.061.833.032.26
BFABrown-Forman20180206A84.7049.5932.2441.5017.358.09
BFBBrown-Forman20180206A19.9112.352.664.059.698.30
BFAMBRIGHT HORIZ20180206A24.2112.188.4910.483.691.70
BFINBankFinancia20180206A108.7653.8041.3443.1112.4610.69
BFITGlobal X Hea20180206ETF112.2856.1856.1856.180.000.00
BFORBarron's 40020180206ETF27.1364.6845.2545.4219.4219.25
BFSSaul Centers20180206A181.2479.9166.0472.3713.877.54
BGBunge Limite20180206A10.358.464.805.493.662.97
BGCPBGC Partners20180206A8.498.401.561.696.836.71
BGFVBig 5 Sporti20180206A95.5778.1217.0126.5561.1251.53
BGGBriggs & Str20180206A17.548.830.553.648.285.18
BGIBirks Group20180206A105.15261.8570.2182.89191.64178.96
BGSB&G Foods, I20180206A22.5512.945.236.407.716.54
BGSFBG Staffing20180206A154.85110.9049.3751.8061.5359.10
BHBBar Harbor B20180206A170.3386.7880.8281.665.965.12
BHEBenchmark El20180206A24.8715.721.781.9813.9513.75
BHFBrighthouse20180206A22.1511.314.986.156.335.16
BHLBBerkshire Hi20180206A25.8313.384.084.069.309.33
BHVNBiohaven Pha20180206A39.7616.159.3210.656.835.51
BIBProShares Ul20180206ETF36.7026.4713.9017.1312.579.34
BIBLInspire 10020180206ETF50.2444.7234.9371.009.79-26.28
BICKFirst Trust20180206ETF330.1348.4839.8739.718.618.77
BIGBig Lots, In20180206A15.127.182.611.944.575.24
BIIBBiogen Inc.20180206A29.5313.354.716.018.647.33
BILSPDR Bloombe20180206ETF1.100.590.550.550.040.04
BIOBio-Rad Labo20180206A54.9322.3715.0817.707.314.68
BIOBBio-Rad Labo20180206A140.58170.81170.81170.810.000.00
BIOCBiocept, Inc20180206A89.60145.13124.23122.0720.9023.06
BIOLBiolase, Inc20180206A465.59401.75273.01323.57128.7478.18
BIPBrookfield I20180206A12.169.404.415.094.994.31
BISProShares Ul20180206ETF33.8924.2610.349.6113.9214.65
BIVVanguard Int20180206ETF3.121.671.351.500.310.17
BIZDVanEck Vecto20180206ETF26.6959.470.6354.5058.844.97
BJKVanEck Vecto20180206ETF72.9754.4053.0453.111.361.29
BJRIBJ's Restaur20180206A27.1163.2632.7355.7530.537.51
BKBank of New20180206A3.853.102.562.370.550.73
BKCCBlackRock Ca20180206A18.2215.554.015.5411.5310.01
BKDBrookdale Se20180206A11.599.970.811.819.168.16
BKEThe Buckle,20180206A42.4625.769.598.6816.1717.08
BKEPBlueknight E20180206A158.62102.0887.2495.4214.846.66
BKFiShares MSCI20180206ETF26.79260.92257.92259.223.001.70
BKHBlack Hills20180206A10.494.99-0.481.265.473.73
BKIBlack Knight20180206A19.8810.045.736.054.313.98
BKLNInvesco Seni20180206ETF4.323.562.242.421.331.14
BKSCBank of Sout20180206A221.1377.8858.1458.1419.7419.74
BKUBankunited,20180206A12.346.313.574.262.742.06
BKYIBIO-key Inte20180206A467.54388.46349.01350.8839.4537.58
BLBlackLine, I20180206A23.8519.166.314.9212.8514.24
BLBDBlue Bird Co20180206A74.5230.269.5312.7520.7317.51
BLCMBellicum Pha20180206A49.2238.6832.1024.136.5914.55
BLCNReality Shar20180206ETF24.4331.2227.2616.413.9614.81
BLDTopBuild Cor20180206A42.6416.604.266.9812.359.62
BLDPBallard Powe20180206A30.6930.484.190.7326.2929.75
BLDRBuilders Fir20180206A8.6022.802.736.0120.0816.81
BLESInspire Glob20180206ETF116.8966.5265.6166.090.910.44
BLFSBioLife Solu20180206A78.6263.4842.2545.5321.2317.95
BLHYVirtus Newfl20180206ETF118.0758.6959.0758.26-0.390.43
BLINBridgeline D20180206A420.66248.80143.43161.88105.3786.92
BLKBlackrock, I20180206A28.1615.558.289.987.275.57
BLKBBlackbaud, I20180206A43.4318.2411.3513.396.904.86
BLLBall Corpora20180206A5.183.440.970.982.472.46
BLMNBloomin' Bra20180206A15.199.013.001.806.017.21
BLOKAmplify Tran20180206ETF16.1014.241.038.0413.226.21
BLPHBellerophon20180206A66.1087.2572.0092.4415.25-5.19
BLUEbluebird bio20180206A35.4220.172.024.3118.1615.87
BLVVanguard Lon20180206ETF7.178.338.159.080.18-0.75
BLXBanco Latino20180206A38.1648.7512.4415.9936.3032.76
BMCHBMC Stock Ho20180206A27.9222.48-0.013.3322.5019.15
BMIBadger Meter20180206A68.3724.8012.7714.1112.0310.70
BMLPDorsey Wrigh20180206ETF245.45674.54674.54674.540.000.00
BMOBank of Mont20180206A3.354.53-0.300.354.824.18
BMRABIOMERICA IN20180206A284.41136.00110.27118.0225.7417.99
BMRNBioMarin Pha20180206A14.5210.082.413.337.686.75
BMTCBryn Mawr Ba20180206A50.3129.8311.1614.8818.6614.95
BMYBristol-Myer20180206A4.554.05-0.341.584.392.47
BNDVanguard Tot20180206ETF1.252.111.361.380.740.74
BNDCFlexShares C20180206ETF45.5128.3428.3428.340.000.00
BNDXVanguard Tot20180206ETF1.861.581.011.070.570.51
BNEDBarnes & Nob20180206A28.4124.229.9212.0414.3112.19
BNFTBenefitfocus20180206A40.8733.6220.8918.8212.7314.79
BNSBank of Nova20180206A2.842.64-0.09-0.412.733.06
BNSOBonso Electr20180206A108.52121.91116.84121.915.070.00
BOCHBank of Comm20180206A86.2173.1638.2136.2134.9536.95
BOHBank of Hawa20180206A27.4712.395.216.547.185.86
BOKFBOK Financia20180206A39.0215.427.189.378.246.06
BOMNBoston Omaha20180206A94.1147.7844.4141.973.385.82
BONDPIMCO Active20180206ETF5.914.403.954.610.45-0.21
BOOMDMC Global I20180206A65.4963.1134.9835.1428.1327.97
BOOTBoot Barn Ho20180206A22.2711.312.793.538.537.81
BOSCB.O.S. Bette20180206A315.73317.20310.26310.096.947.11
BOSSGlobal X Fou20180206ETF73.6586.0759.7632.1626.3153.90
BOTJBank of the20180206A228.84226.98226.98226.980.000.00
BOTZGlobal X Fun20180206ETF5.2317.69-36.481.2554.2516.62
BOXBOX, INC.20180206A15.078.013.273.664.744.36
BPFHBoston Priva20180206A48.9626.038.029.8818.0116.15
BPMCBlueprint Me20180206A81.4932.4615.8318.2416.6314.23
BPMPBP Midstream20180206A84.0966.5550.7457.9415.818.61
BPMXBioPharmX Co20180206A76.90135.7166.4978.8469.2356.87
BPOPPopular Inc20180206A13.3514.010.171.7713.8412.24
BPRNThe Bank of20180206A93.7171.8169.0569.052.762.77
BPTBP Prudhoe B20180206A68.2642.6130.5831.6412.0210.96
BPTHBio-Path Hol20180206A119.67228.67120.68154.94107.9973.74
BPYBrookfield P20180206A12.8913.262.981.1210.2812.13
BRBroadridge F20180206A19.6311.242.605.098.646.15
BRCBrady Corpor20180206A29.8321.858.249.1413.6112.71
BREWCraft Brew A20180206A51.4556.0613.7619.8942.3036.17
BRFVanEck Vecto20180206ETF76.0864.7325.3450.9639.3913.76
BRGBluerock Res20180206A38.2925.6912.8315.0212.8610.67
BRIDBridgford Fo20180206A399.30216.16201.29205.2614.8710.90
BRKABerkshire Ha20180206A0.002.493.353.36-0.27-0.23
BRKBBERKSHIRE HA20180206A7.926.865.418.151.45-1.29
BRKLBrookline Ba20180206A47.8232.9810.1012.7922.8820.19
BRKRBruker Corpo20180206A14.288.380.251.118.137.27
BRKSBrooks Autom20180206A18.7514.692.662.8912.0311.80
BRNBarnwell Ind20180206A433.29200.67200.57200.670.100.00
BROBrown & Brow20180206A8.314.250.421.173.833.08
BRPABig Rock Par20180206A168.20166.83-46.16-46.16212.99212.99
BRQSBorqs Techno20180206A634.43199.7164.3878.92135.33120.78
BRTBRT Apartmen20180206A60.5646.1751.4267.11-5.25-20.94
BRXBRIXMOR PROP20180206A6.886.782.543.364.243.43
BRZUDirexion Dai20180206ETF28.3615.9710.429.955.546.02
BSCKInvesco Bull20180206ETF5.222.812.522.560.290.25
BSCLInvesco Bull20180206ETF6.325.023.714.221.310.81
BSCMInvesco Bull20180206ETF18.329.998.049.881.950.11
BSCNInvesco Bull20180206ETF23.7412.4911.8911.730.600.77
BSCOInvesco Bull20180206ETF22.7411.319.3210.661.990.65
BSCPInvesco Bull20180206ETF12.197.276.746.900.530.37
BSCQInvesco Bull20180206ETF27.0813.1013.5413.55-0.43-0.44
BSCRInvesco Bull20180206ETF32.2421.0319.6320.341.400.69
BSETBassett Furn20180206A136.6873.9444.7153.6729.2320.26
BSJKInvesco Bull20180206ETF19.339.929.269.300.660.62
BSJLInvesco Bull20180206ETF25.1115.9215.2915.610.640.31
BSJMInvesco Bull20180206ETF25.1217.8718.5117.44-0.650.43
BSJNInvesco Bull20180206ETF16.7513.843.419.6310.444.21
BSJOInvesco Bull20180206ETF31.9514.15-1.539.3015.674.84
BSJPInvesco Bull20180206ETF17.6625.6518.8120.706.844.95
BSMBlack Stone20180206A37.6017.5812.1313.235.454.35
BSQRBSQUARE Corp20180206A166.99187.61106.62107.3580.9980.26
BSRRSierra Banco20180206A130.7693.9753.5059.1040.4734.87
BSTCBioSpecifics20180206A223.52172.68148.22152.8924.4619.79
BSVVanguard Sho20180206ETF1.290.890.630.660.260.22
BSXBoston Scien20180206A4.494.081.852.012.232.07
BTALAGFiQ U.S. M20180206ETF51.0723.6119.3819.664.223.95
BTEBaytex Energ20180206A36.6137.0113.1413.2523.8923.78
BTECPrincipal He20180206ETF72.5155.0853.9355.471.15-0.39
BTGB2Gold Corp.20180206A34.8628.3710.9611.6417.4216.73
BTNBallantyne S20180206A303.1313.4313.5713.16-0.140.27
BTUPeabody Ener20180206A13.085.702.963.172.742.53
BURLBURLINGTON S20180206A19.758.681.583.347.105.34
BUSEFirst Busey20180206A38.0312.944.806.128.146.82
BUYUSCF SummerH20180206ETF430.99248.98248.98248.980.000.00
BUYNUSCF SummerH20180206ETF373.28532.59532.59532.590.000.00
BVALBrand Value20180206ETF52.86
BVSNBroadvision20180206A324.89144.31114.48114.4829.8329.83
BWBabcock & Wi20180206A20.3817.15-0.673.2617.8213.89
BWABorgWarner I20180206A13.007.914.464.453.453.45
BWENBroadwind En20180206A229.42138.82122.24122.6916.5816.13
BWFGBankwell Fin20180206A282.72128.19105.91105.9122.2822.28
BWXSPDR Bloombe20180206ETF4.678.528.438.440.090.08
BWXTBWX Technolo20180206A22.6715.83-2.973.6518.8012.17
BWZSPDR Bloombe20180206ETF51.5133.6024.9928.078.615.53
BXThe Blacksto20180206A5.014.712.423.612.281.10
BXCBlueLinx Hol20180206A87.6476.5828.3356.4948.2520.09
BXGBluegreen Va20180206A141.8084.6445.7373.4839.6611.90
BXMTBlackstone M20180206A5.514.461.332.503.131.97
BXPBoston Prope20180206A14.956.603.243.883.362.72
BXSBancorpSouth20180206A26.2313.612.943.0610.6610.55
BYByline Banco20180206A104.5946.5037.4439.089.067.41
BYDBoyd Gaming20180206A12.376.311.632.914.683.40
BYFCBroadway Fin20180206A739.89310.66333.55333.58-22.89-22.92
BYLDiShares Yiel20180206ETF17.2611.2111.2811.21-0.070.00
BYSIBeyondSpring20180206A697.37358.14233.63269.91124.5088.23
BZHBeazer Homes20180206A20.5812.554.756.337.806.23
BZQProShares Ul20180206ETF47.3628.5915.6814.6312.9113.96
CCitigroup In20180206A2.223.292.621.250.682.05
CAAPCorporacion20180206A44.399.815.016.224.813.59
CAASChina Automo20180206A83.5157.6736.7739.3420.9018.33
CACCamden Natio20180206A92.8840.0829.8730.7410.219.33
CACCCredit Accep20180206A43.9523.2610.6013.5812.659.67
CACGClearBridge20180206ETF38.7120.9317.6917.943.242.99
CACICACI INTERNA20180206A32.1615.793.466.8212.338.97
CADECadence Banc20180206A31.0118.089.1410.118.947.97
CAECAE INC20180206A6.456.420.870.595.565.84
CAGConagra Bran20180206A3.9015.7613.0113.192.762.58
CAHCardinal Hea20180206A11.497.161.261.985.905.18
CAICAI Internat20180206A45.4825.356.6711.7018.6813.65
CAKECheesecake F20180206A15.388.082.343.735.744.35
CALCaleres Inc20180206A30.7516.459.679.026.797.44
CALACalithera Bi20180206A85.2954.9328.1728.6526.7626.28
CALFPacer US Sma20180206ETF28.31103.84103.12100.070.723.77
CALMCal-Maine Fo20180206A28.3321.433.331.5818.1119.85
CALXCALIX, INC.20180206A84.3466.3848.8345.5317.5520.85
CAMPCalAmp Corp.20180206A28.8827.9610.287.8417.6820.12
CAMTCamtek Ltd20180206A80.7880.8393.2698.97-12.43-18.14
CAPEiPath Shille20180206ETN19.7823.1715.8715.577.117.41
CAPLCrossAmerica20180206A106.0962.3252.1551.3310.1711.00
CAPRCapricor The20180206A126.95109.2265.3487.5643.8821.65
CARAvis Budget20180206A23.8423.7211.8413.1911.8810.54
CARACara Therape20180206A35.3832.5113.3918.2419.1214.26
CARGCarGurus, In20180206A63.4738.3422.5318.3015.8120.04
CAROCarolina Fin20180206A48.5128.5118.4222.3510.096.17
CARSCars.com Inc20180206A9.625.500.831.304.674.20
CARVCarver Banco20180206A1345.421246.411203.601203.6042.8142.81
CARZFirst Trust20180206ETF86.9992.0190.0194.252.00-2.23
CASACasa Systems20180206A140.6388.3557.8864.5030.4623.85
CASHMeta Financi20180206A57.6327.9712.8015.6815.1712.29
CASICASI Pharmac20180206A82.20126.9341.1850.3485.7676.59
CASSCass Informa20180206A126.3361.7749.6550.7312.1111.04
CASYCasey's Gene20180206A27.9414.155.577.748.586.41
CATCaterpillar20180206A11.237.911.571.766.346.15
CATBCatabasis Ph20180206A124.5196.8055.9855.3440.8241.45
CATCCAMBRIDGE BA20180206A364.02191.41159.35162.2032.0629.22
CATHGlobal X S&P20180206ETF38.6536.2139.0237.15-2.81-0.94
CATMCardtronics20180206A20.7917.273.848.0513.439.22
CATOCATO CORP20180206A33.4723.068.8411.4514.2211.61
CATSCatasys Inc.20180206A224.6798.7179.3781.6219.3417.08
CATYCathay Gener20180206A23.1311.133.235.337.895.80
CBChubb Limite20180206A12.106.161.932.904.233.26
CBANColony Bankc20180206A572.11648.96635.11633.6013.8515.37
CBAYCymabay Ther20180206A41.5328.611.351.8027.2526.81
CBBCincinnati B20180206A56.5730.633.322.8827.3027.75
CBFVCB Financial20180206A228.10155.10159.44158.83-3.49-2.89
CBIOCatalyst Bio20180206A99.0262.7628.1932.1434.5630.61
CBLCBL& Associa20180206A19.2417.615.607.0512.0010.55
CBLICleveland Bi20180206A225.71204.91206.34199.80-1.435.11
CBMGCellular Bio20180206A95.6172.2855.9256.6716.3515.60
CBOECboe Global20180206A12.2010.473.435.597.044.88
CBONVanEck Vecto20180206ETF55.4736.9736.9736.970.000.00
CBPOChina Biolog20180206A69.6240.0815.3223.9824.7716.11
CBRLCracker Barr20180206A36.1528.0417.2220.3210.827.72
CBSHCommerce Ban20180206A16.2410.395.186.665.213.73
CBTCabot Corpor20180206A26.5214.225.098.709.125.51
CBTXCBTX, Inc. C20180206A81.2549.1040.6341.388.477.72
CBUCommunity Ba20180206A36.3820.0110.1211.789.908.23
CBZCBIZ, Inc.20180206A44.5625.5013.2015.1012.3010.41
CCThe Chemours20180206A18.4414.496.877.867.626.63
CCBGCapital City20180206A113.5350.4238.9044.6711.515.74
CCCClarivate An20180206A23.4512.5512.5512.550.000.00
CCCLChina Cerami20180206A285.46213.42-6.5019.29219.92194.13
CCDCalamos Dyna20180206A23.5232.5126.2726.906.245.61
CCFChase Corpor20180206A254.57133.88102.04106.3231.8427.56
CCICrown Castle20180206A8.394.462.602.871.861.59
CCJCameco Corpo20180206A11.2410.961.982.718.988.25
CCKCrown Holdin20180206A9.165.082.822.982.262.10
CCLCarnival Cor20180206A6.814.050.250.873.803.18
CCLPCSI Compress20180206A108.9692.6850.6158.8542.0633.83
CCMPCabot Microe20180206A48.2822.1113.7617.148.354.97
CCNECNB Financia20180206A122.67220.6025.9527.22194.65193.38
CCOClear Channe20180206A155.8776.0227.5455.3348.4820.69
CCOICogent Commu20180206A28.4113.465.474.897.988.56
CCORCore Alterna20180206ETF46.9127.6623.0725.394.592.27
CCRCONSOL Coal20180206A141.41138.6376.4672.7662.1765.87
CCRCChina Custom20180206A74.6143.1432.1736.1110.977.04
CCRNCross Countr20180206A31.7820.6210.4313.4410.187.18
CCSCENTURY COMM20180206A32.1619.176.026.8713.1512.30
CCXIChemoCentryx20180206A82.1967.5719.3528.7848.2238.80
CDCVictoryShare20180206ETF20.8727.9624.7514.303.2013.66
CDECoeur Mining20180206A12.6316.365.136.5511.309.89
CDEVCentennial R20180206A16.369.570.393.609.185.97
CDKCDK Global,20180206A10.816.833.323.683.523.15
CDLVictoryShare20180206ETF14.7913.079.1410.173.932.91
CDMOAvid Bioserv20180206A56.0455.0426.6529.4428.3925.60
CDNACareDx, Inc.20180206A52.1748.1324.5427.7223.5920.42
CDNSCadence Desi20180206A7.196.283.582.892.713.40
CDORCondor Hospi20180206A68.1437.5429.6329.637.917.91
CDRCedar Realty20180206A22.0717.596.376.6911.2210.88
CDTXCidara Thera20180206A113.4790.5531.1235.7659.4254.78
CDWCDW Corporat20180206A14.167.210.080.877.136.33
CDXCChromaDex Co20180206A51.5438.3328.2422.6310.0915.69
CDXSCodexis, Inc20180206A78.6050.5228.8026.9821.7223.55
CDZICADIZ, Inc.20180206A58.2158.3322.9924.8235.3433.51
CECelanese Cor20180206A19.839.312.984.446.344.87
CECECeco Environ20180206A63.81299.5715.71120.04283.86179.60
CEFSSaba Closed-20180206ETF49.7750.3129.5133.8420.8016.47
CEICamber Energ20180206A82.8888.2063.9064.2924.3023.91
CEIXCONSOL Energ20180206A83.5241.0729.3230.9411.7510.13
CELCellcom Isra20180206A115.6283.3579.3580.144.003.21
CELCCelcuity Inc20180206A291.77218.98198.22204.3420.7614.64
CELHCelsius Hold20180206A94.3996.2175.7067.3820.5128.83
CELPCypress Envi20180206A300.79223.56218.14218.185.415.38
CEMBiShares J.P.20180206ETF30.6222.2319.2622.102.970.13
CEMIChembio diag20180206A72.3972.1761.6661.6710.5110.50
CENTCentral Gard20180206A46.1956.7718.7637.7538.0119.02
CENTACentral Gard20180206A35.6334.1619.4219.0114.7415.15
CENXCentury Alum20180206A21.4131.855.109.3026.7622.54
CEPUCentral Puer20180206A23.8118.279.819.738.468.55
CEQPCrestwood Eq20180206A38.1120.997.657.0313.3413.96
CERCCerecor Inc.20180206A157.47211.91222.7495.24-10.8322.51
CERNCerner Corp20180206A9.9611.456.833.364.628.09
CERSCerus Corp20180206A26.3227.9811.8817.6416.1010.34
CETVCentral Euro20180206A113.26114.9335.1941.2079.7473.73
CETXCEMTREX INC.20180206A137.2068.1743.3541.6224.8226.55
CEVACEVA Inc.20180206A44.9718.530.673.8417.8614.69
CEWWisdomTree20180206ETF28.9621.9221.7421.840.190.08
CEYVictoryShare20180206ETF26.186.696.576.660.120.02
CEZVictoryShare20180206ETF108.5557.3130.6330.5626.6726.75
CFCF Industrie20180206A12.627.960.600.227.367.74
CFAVictoryShare20180206ETF24.1518.0921.6120.71-3.52-2.61
CFBICommunity Fi20180206A77.9449.9543.1444.066.815.89
CFBKCentral Fede20180206A227.86186.15104.17108.5781.9777.58
CFFIC&F Financia20180206A262.96149.75130.20129.9819.5519.78
CFFNCapitol Fede20180206A9.9720.222.292.3117.9417.93
CFGCitizens Fin20180206A4.985.061.192.073.872.99
CFMSConformis, I20180206A85.33138.6372.07112.2966.5926.34
CFOVictoryShare20180206ETF22.6517.6615.5416.542.121.12
CFRCullen/Frost20180206A27.0314.007.939.886.074.12
CFRXContraFect C20180206A130.3476.7560.0862.4616.6714.29
CFXColfax Corpo20180206A12.887.6715.9010.44-8.23-2.76
CGThe Carlyle20180206A28.5041.6656.589.07-14.9232.59
CGACHINA GREEN20180206A87.8191.4821.2437.5970.2453.88
CGBDTCG BDC, Inc20180206A25.0421.2414.7014.856.546.38
CGENCompugen Ltd20180206A207.54177.7465.5880.34112.1697.40
CGIXCancer Genet20180206A318.38193.32107.58109.2985.7484.03
CGNXCognex Corp20180206A13.598.730.651.468.077.26
CGOCalamos Glob20180206A111.9591.2571.6272.0219.6319.23
CGWInvesco S&P20180206ETF13.1012.8411.7911.781.051.06
CHADDirexion Dai20180206ETF33.4327.1021.7623.495.343.61
CHAUDirexion Dai20180206ETF21.9017.382.216.7415.1710.64
CHCIComstock Hol20180206A182.47157.48158.33138.23-0.8519.25
CHCOCity Holding20180206A138.8342.4325.7929.2916.6413.14
CHCTCommunity He20180206A25.099.743.254.816.494.92
CHDChurch & Dwi20180206A8.405.840.490.975.354.87
CHDNChurchill Do20180206A25.6615.317.7110.027.605.29
CHEChemed Corpo20180206A72.1632.0323.9427.157.394.74
CHEFThe Chef's W20180206A52.0539.5411.5514.4027.9925.14
CHEKCheck-Cap Lt20180206A316.55286.64263.17266.1123.4720.52
CHEPAGFiQ U.S. M20180206ETF544.82138.56494.50494.50-355.94-355.94
CHFSCHF Solution20180206A85.82156.6095.1090.2461.5066.36
CHGGCHEGG, INC.20180206A12.4714.333.31-0.5111.0214.84
CHGXChange Finan20180206ETF77.4069.3170.1469.31-0.840.00
CHHChoice Hotel20180206A26.6813.503.495.2710.018.23
CHICalamos Conv20180206A16.6743.7816.7625.6627.0118.11
CHIEGlobal X MSC20180206ETF144.8370.7562.2662.268.498.49
CHIIGlobal X MSC20180206ETF131.3419.77-68.06-68.0687.8387.83
CHIMGlobal X MSC20180206ETF123.36122.07113.02112.659.059.42
CHIQGlobal X MSC20180206ETF34.2039.8523.0126.2516.8513.60
CHIXGlobal X MSC20180206ETF28.6538.0731.7236.696.351.38
CHKChesapeake E20180206A31.9627.0910.6711.7316.4315.33
CHKPCheck Point20180206A9.627.961.832.876.135.09
CHMAChiasma, Inc20180206A317.47222.47222.47222.470.000.00
CHMGChemung Fina20180206A372.64147.52149.01169.51-1.49-21.99
CHMICHERRY HILL20180206A19.5412.892.874.8710.038.02
CHNRChina Natura20180206A497.26513.30515.49510.33-2.192.98
CHRSCoherus BioS20180206A76.5744.3713.258.9631.1235.46
CHRWC.H. Robinso20180206A10.737.421.542.515.884.93
CHSChicos FAS,20180206A12.4510.832.492.178.358.66
CHTRCharter Comm20180206A15.067.071.914.285.172.79
CHUYChuy's Holdi20180206A42.2921.500.701.8120.8019.69
CHWCalamos Glob20180206A23.7219.3911.5211.887.877.51
CHYCalamos Conv20180206A14.9926.2910.8913.0315.3913.26
CICIGNA Corpor20180206A16.377.233.544.263.692.97
CIACitizens, In20180206A89.8558.2632.0737.0426.1821.22
CIBRFirst Trust20180206ETF58.9457.3940.6460.3116.75-2.92
CIDVictoryShare20180206ETF49.73232.2343.15229.61189.082.62
CIDMCinedigm Cor20180206A181.08677.25591.56591.5685.6885.68
CIENCiena Corpor20180206A6.347.260.964.136.313.14
CIFSChina Intern20180206A121.3770.4248.4458.4821.9811.94
CIGIColliers Int20180206A48.2633.4212.3918.7121.0414.71
CILVictoryShare20180206ETF64.78150.73150.67150.730.060.00
CIMChimera Inve20180206A7.868.136.797.141.340.99
CINFCincinnati F20180206A14.7510.903.985.216.925.69
CINRCINER RESOUR20180206A194.3691.4963.9965.9527.4925.53
CIOCITY OFFICE20180206A17.3712.868.007.374.865.49
CIRCIRCOR Inter20180206A86.4236.1323.7326.4612.409.67
CITCIT Group In20180206A10.446.492.964.103.542.40
CIVBCivista Banc20180206A187.57144.83107.06109.4937.7835.34
CIXComp X Inter20180206A558.60344.37389.60386.85-45.23-42.48
CIZVictoryShare20180206ETF55.66112.79111.53111.651.261.13
CIZNCitizens Hol20180206A247.47
CJJDChina Jo-Jo20180206A348.54336.29236.39266.6599.9069.64
CKHSeacor Holdi20180206A73.2339.5720.4524.8419.1214.73
CKPTCheckpoint T20180206A459.67484.25394.51377.8889.74106.37
CKXCKX Lands, I20180206A673.394.824.824.820.000.00
CLColgate-Palm20180206A4.593.521.891.901.631.62
CLARClarus Corpo20180206A87.9688.1834.7246.2753.4741.91
CLBCore Laborat20180206A42.5522.3612.7016.259.666.11
CLBSCaladrius Bi20180206A214.32250.820.2325.22250.59225.60
CLCTCollectors U20180206A145.8177.6154.1459.9023.4717.70
CLDRCloudera, In20180206A19.0210.772.913.807.866.98
CLDTCHATHAM LODG20180206A15.428.980.833.208.145.77
CLDXCelldex Ther20180206A41.5936.9917.6718.8319.3218.17
CLFCleveland-Cl20180206A15.0215.166.116.259.078.90
CLFDClearfield,20180206A123.06136.74123.94131.7512.804.99
CLGXCorelogic, I20180206A15.165.562.162.563.413.00
CLHClean Harbor20180206A21.2417.2011.7512.185.445.02
CLIMack-Cali Re20180206A13.667.082.082.625.004.46
CLIRClearSign Te20180206A244.03173.79127.30127.6346.4946.15
CLIXProShares Lo20180206ETF64.0445.1337.5944.007.541.14
CLMTCalumet Spec20180206A92.6388.6054.2042.4034.4046.20
CLNCColony Credi20180206A53.4862.2346.6157.9715.614.26
CLNEClean Energy20180206A71.5686.4466.8966.2719.6720.28
CLPRClipper Real20180206A166.67100.7287.4087.3313.3213.39
CLRCONTINENTAL20180206A12.918.612.473.276.145.34
CLRBCellectar Bi20180206A123.6096.5184.6084.8211.9011.69
CLRGIQ Chaikin U20180206ETF32.5671.5371.3371.330.200.20
CLROClearOne, In20180206A355.9564.9971.1969.36-6.21-4.38
CLSCelestica, I20180206A10.028.372.192.966.185.40
CLSDClearside Bi20180206A72.2067.9149.6351.2018.2816.71
CLSNCelsion Corp20180206A101.37110.9975.3081.8335.6929.16
CLTLInvesco Trea20180206ETF6.9326.3326.3326.330.000.00
CLUBTown Sports20180206A165.48117.5029.035.9988.47111.51
CLVSClovis Oncol20180206A38.6019.189.8210.939.368.25
CLWClearwater P20180206A69.8642.8023.0625.4819.7417.32
CLWTEuro Tech Ho20180206A208.21171.338.954.76162.37166.57
CLXClorox Compa20180206A9.286.880.963.625.923.26
CLXTCalyxt, Inc.20180206A126.33136.4144.7146.7491.7089.67
CMCanadian Imp20180206A3.653.430.580.342.853.09
CMAComerica Inc20180206A13.667.794.085.023.712.76
CMBSiShares CMBS20180206ETF26.1915.7513.449.712.316.04
CMCCommercial M20180206A11.036.721.031.295.705.43
CMCLCaledonia Mi20180206A143.7937.7477.8360.51-40.09-22.77
CMCOColumbus McK20180206A57.3626.43-0.162.5126.5923.92
CMCSAComcast Corp20180206A2.9220.9314.0515.726.925.25
CMCTCIM Commerci20180206A231.94132.30112.52116.5819.7715.72
CMDCantel Medic20180206A61.9628.9922.8124.906.184.09
CMECME Group In20180206A13.1912.249.328.052.914.19
CMFiShares Cali20180206ETF7.012.462.262.270.190.19
CMGChipotle Mex20180206A23.9612.435.786.236.656.20
CMICummins Inc.20180206A22.1612.204.425.927.786.28
CMOCapstead Mor20180206A12.0111.154.323.966.847.19
CMPCompass Mine20180206A20.5512.596.596.516.006.08
CMRECostamare In20180206A16.9118.1114.5614.313.553.81
CMRXChimerix, In20180206A49.9943.6013.3720.2530.2423.35
CMSCMS Energy C20180206A3.153.44-1.22-1.124.674.56
CMTCore Molding20180206A441.33207.47193.27203.8714.203.59
CMTLComtech Tele20180206A38.5618.796.369.8812.438.90
CNXtrackers MS20180206ETF22.3317.337.4510.599.886.74
CNACNA Financia20180206A20.2214.317.098.427.225.91
CNATConatus Phar20180206A48.1737.384.517.8232.8729.56
CNBKACentury Banc20180206A155.0985.9285.1284.440.791.48
CNCCentene Corp20180206A28.5717.867.969.319.908.57
CNCEConcert Phar20180206A36.2862.82-0.042.1862.8660.64
CNCRLoncar Cance20180206ETF49.5272.6463.6466.558.996.09
CNDTConduent Inc20180206A6.365.400.430.774.964.62
CNETChinaNet Onl20180206A111.2381.1656.2058.8624.9622.30
CNFRConifer Hold20180206A639.20446.68301.45419.77145.2326.91
CNHICNH INDUSTRI20180206A7.107.573.493.704.093.87
CNICanadian Nat20180206A3.612.720.310.662.412.06
CNKCinemark Hol20180206A8.446.342.353.563.992.78
CNNECannae Holdi20180206A33.2118.8813.7815.005.103.88
CNOCNO Financia20180206A7.124.690.271.524.423.17
CNOBCenter Banco20180206A35.0524.998.978.8116.0216.19
CNPCenterPoint20180206A4.204.292.132.252.162.05
CNQCanadian Nat20180206A4.293.840.821.063.022.79
CNSCohen & Stee20180206A21.5631.6528.0328.943.612.71
CNSLConsolidated20180206A20.9322.5714.9917.037.585.58
CNTYCentury Casi20180206A66.9617.6913.3415.514.352.18
CNXCNX Resource20180206A8.607.41-0.100.667.516.76
CNXMCNX Midstrea20180206A45.2137.6729.1431.018.536.66
CNXNPC Connectio20180206A130.1999.9862.4471.6637.5328.32
CNXTVanEck Vecto20180206ETF38.2946.7939.2541.377.545.42
CNYAiShares MSCI20180206ETF57.2931.0949.1731.10-18.08-0.01
COGlobal Cord20180206A40.5723.325.668.3917.6614.93
CODACoda Octopus20180206A332.90243.61235.77247.387.84-3.77
CODICompass Dive20180206A42.9925.7510.7911.3614.9614.39
CODXCo-Diagnosti20180206A486.53230.53177.12177.1653.4053.37
COFCapital One20180206A11.855.682.293.093.392.60
COGCabot Oil &20180206A4.995.652.522.553.133.11
COHNCohen & Comp20180206A280.3590.8387.1487.143.693.69
COHRCoherent Inc20180206A33.4716.175.136.7111.049.45
COHUCohu Inc20180206A46.4223.659.0113.4814.6410.17
COKECoca-Cola Co20180206A71.0638.8624.4926.6714.3712.19
COLBColumbia Ban20180206A25.8413.586.688.916.904.67
COLDAmericold Re20180206A27.3811.419.4411.101.970.31
COLLCollegium Ph20180206A41.6326.1813.0110.9513.1715.24
COLMColumbia Spo20180206A28.8412.832.235.5110.617.32
COMDirexion Aus20180206ETF36.6814.7214.1114.410.610.31
COMBGraniteShare20180206ETF14.338.714.477.524.231.19
COMMCommScope Ho20180206A6.723.75-0.590.014.343.73
COMTiShares Comm20180206ETF17.8311.15-0.423.4311.577.72
CONECyrusOne Inc20180206A12.806.313.153.863.162.46
CONNConn's Inc.20180206A38.8020.061.621.8818.4518.19
COOThe Cooper C20180206A26.2112.442.833.689.618.76
COPConocoPhilli20180206A3.619.188.147.991.051.20
COPXGlobal X Cop20180206ETF40.8254.3551.8148.732.535.62
CORCoresite Rea20180206A26.5014.866.577.528.297.34
CORECore Mark Ho20180206A23.8512.020.373.1711.658.85
CORPPIMCO Invest20180206ETF9.395.834.544.661.301.18
CORRCorEnergy In20180206A32.1224.5313.8416.4010.698.12
CORTCorcept Ther20180206A13.839.15-1.162.7710.306.38
COSTCostco Whole20180206A12.788.959.605.36-0.653.59
COTYCOTY INC20180206A6.4936.3831.0232.515.424.02
COUPCoupa Softwa20180206A24.8512.986.588.976.414.02
COWiPath Series20180206ETN13.6210.585.765.594.824.99
COWNCowen Inc. C20180206A58.1546.0918.2917.4627.7928.63
COWZPacer US Cas20180206ETF18.6712.2812.6419.75-0.36-7.47
CPCanadian Pac20180206A9.007.002.292.614.714.39
CPACopa Holding20180206A34.5421.6012.8014.998.806.60
CPAHCounterpath20180206A204.73133.91102.22108.0731.6925.84
CPBCampbell Sou20180206A4.593.02-0.060.453.082.57
CPECallon Petro20180206A9.2911.822.453.279.398.57
CPFCentral Paci20180206A38.7020.9110.5912.6210.328.29
CPGCRESCENT POI20180206A13.8512.522.752.439.7810.10
CPHCCanterbury P20180206A678.991421.81879.64879.64542.18542.18
CPHIChina Pharma20180206A264.86469.46435.03433.5634.4335.90
CPICPI Inflatio20180206ETF20.9412.5812.7612.58-0.170.00
CPIXCumberland P20180206A461.33195.4814.1256.72181.36138.76
CPKChesapeake U20180206A63.4824.6016.0717.978.536.63
CPLPCapital Prod20180206A39.3336.9410.5913.2326.3523.71
CPRTCopart Inc20180206A12.4415.845.147.5410.708.29
CPRXCatalyst Pha20180206A40.3033.1511.4610.7921.6922.37
CPSCooper-Stand20180206A91.1241.6525.3626.3316.3015.32
CPSHCPS Technolo20180206A374.88504.54496.14484.468.4020.08
CPSIComputer Pro20180206A61.8357.6027.6332.9329.9724.68
CPSSConsumer Por20180206A203.5864.0447.2249.9916.8214.05
CPSTCapstone Tur20180206A137.19128.14102.40101.5025.7426.64
CPTCamden Prope20180206A14.789.994.334.995.665.00
CPTACapitala Fin20180206A46.7894.5017.8419.2076.6675.29
CQPCheniere Ene20180206A38.5932.4018.3722.2414.0310.15
CQQQInvesco Chin20180206ETF29.0552.8820.8913.6431.9839.24
CRCrane Compan20180206A24.4811.677.338.734.342.94
CRAICRA Internat20180206A125.6953.6935.1238.2018.5715.49
CRAKVanEck Vecto20180206ETF221.10235.16-20.27-20.17255.44255.34
CRBNiShares MSCI20180206ETF28.0830.0220.1322.379.897.65
CRBPCorbus Pharm20180206A83.4467.9529.2331.2338.7136.72
CRCCalifornia R20180206A33.8718.837.249.4511.589.38
CRDACrawford & C20180206A113.2197.4473.6877.0023.7520.43
CRDBCrawford & C20180206A88.5357.3740.8644.4016.5112.97
CREECree Inc20180206A11.669.660.014.279.665.39
CREGChina Recycl20180206A202.90143.26104.87102.7438.4040.53
CRHMCRH Medical20180206A194.75170.97117.79121.2453.1849.73
CRICarter's Inc20180206A17.029.221.562.557.666.67
CRISCuris Inc20180206A55.3154.7236.4837.3718.2417.35
CRKComstock Res20180206A58.4636.1820.8520.5415.3315.64
CRLCharles Rive20180206A25.4414.116.197.847.936.28
CRMsalesforce.c20180206A9.287.290.680.296.617.00
CRMDCorMedix Inc20180206A179.99187.95143.26168.9944.6918.96
CRMTAmerica's Ca20180206A92.6350.0525.7631.0724.2918.98
CRNTCeragon Netw20180206A62.9452.1323.8129.3428.3222.79
CROPIQ Global Ag20180206ETF65.2616.5211.1913.055.333.47
CROXCrocs, Inc.20180206A13.7334.591.806.5533.1628.05
CRSCarpenter Te20180206A26.1711.225.086.746.144.48
CRSPCRISPR Thera20180206A52.9632.2011.6111.3020.5920.90
CRTCross Timber20180206A129.49112.9677.2284.1235.7328.83
CRUSCirrus Logic20180206A13.1915.764.599.0411.176.72
CRVLCorvel Corp20180206A82.3141.4626.7030.2214.7611.24
CRVSCorvus Pharm20180206A263.2565.0450.5054.5814.5410.46
CRWSCrown Crafts20180206A124.50101.2280.3188.2220.9113.00
CRYCryoLife, In20180206A62.7843.5120.3622.6223.1520.89
CSAVictoryShare20180206ETF37.4141.7036.3641.475.340.23
CSBVictoryShare20180206ETF35.1838.3836.5237.191.861.19
CSBRChampions On20180206A248.94188.49173.05172.2215.4416.27
CSCOCisco System20180206A2.664.02-2.841.456.862.58
CSDInvesco S&P20180206ETF86.1980.7136.0239.8344.6940.87
CSFVictoryShare20180206ETF51.9343.9242.4342.921.491.00
CSFLCenterState20180206A15.0213.39-2.03-0.6915.4314.10
CSGPCoStar Group20180206A36.9218.3210.2212.797.785.54
CSGSCSG Systems20180206A32.7925.1810.0612.0015.1213.18
CSIICardiovascul20180206A32.4919.4211.0816.248.343.18
CSIQCanadian Sol20180206A19.7985.4114.1612.3471.3073.13
CSLCarlisle Com20180206A26.749.484.946.104.543.37
CSLTCASTLIGHT HE20180206A154.23119.1855.2459.3463.9459.84
CSMProShares La20180206ETF18.6424.8121.4422.033.362.78
CSMLIQ Chaikin U20180206ETF33.7528.0824.9424.023.154.07
CSODCornerstone20180206A24.4020.489.9711.2910.509.19
CSPICSP Inc.20180206A289.01234.40106.95146.37127.4588.03
CSQCalamos Stra20180206A11.7522.25-0.8917.3023.144.97
CSSEChicken Soup20180206A183.80124.4391.2590.8033.1833.63
CSTECaesarstone20180206A39.8026.165.254.4620.9121.70
CSTMConstellium20180206A43.8532.7411.5611.6021.1921.14
CSTRCapStar Fina20180206A79.8560.7744.2749.2016.5011.57
CSUCapital Seni20180206A25.7114.204.827.129.397.09
CSVCarriage Ser20180206A27.1614.453.796.6710.667.78
CSWCCapital Sout20180206A313.54101.2184.4685.8816.7515.33
CSWICSW Industri20180206A88.1155.3441.5138.5113.8316.58
CSXCSX Corporat20180206A6.776.61-2.180.698.795.92
CTASCintas Corp20180206A19.6610.239.1713.751.07-3.52
CTBCooper Tire20180206A23.0011.621.852.479.779.15
CTBICommunity Tr20180206A68.4268.8955.5458.8313.3510.06
CTEKCynergisTek,20180206A311.27265.85255.12250.9110.7314.94
CTGComputer Tas20180206A102.6859.3644.0046.6415.3612.73
CTHRCharles & Co20180206A131.40101.0361.2360.5039.8040.53
CTIBYunhong CTI20180206A1099.49
CTICCTI BioPharm20180206A64.09121.4771.6488.3549.8333.13
CTLCenturyLink,20180206A6.415.950.280.965.664.99
CTLTCATALENT, IN20180206A14.826.400.282.306.124.11
CTMXCytomX Thera20180206A47.9127.440.377.4427.0719.99
CTOConsolidated20180206A153.6548.9542.5947.176.361.78
CTRECARTRUST REI20180206A22.9415.555.977.019.588.54
CTRNCiti Trends,20180206A82.6145.6322.0432.5923.5913.05
CTSCTS Corporat20180206A68.2928.439.3411.9319.1016.51
CTSHCognizant Te20180206A6.424.283.601.470.682.81
CTSOCytosorbents20180206A97.0774.0644.6949.3129.3724.75
CTTCATCHMARK TI20180206A22.0824.500.5716.3923.948.11
CTXRCitius Pharm20180206A268.12144.49125.24126.3719.2518.12
CTXSCitrix Syste20180206A12.308.573.804.274.774.30
CUBCubic Corpor20180206A38.2218.2010.1412.168.066.04
CUBAHerzfeld Car20180206A175.20177.4294.8194.7682.6182.66
CUBECubeSmart20180206A6.133.790.000.443.783.35
CUBICUSTOMERS BA20180206A29.2320.5011.2913.139.217.37
CUECue Biopharm20180206A155.0290.8053.8154.3837.0036.43
CUICUI Global,20180206A119.28105.0985.3784.0719.7321.03
CULPCulp, Inc.20180206A222.8546.7053.7349.77-7.03-3.07
CUOContinental20180206A216.2962.5910.9710.9751.6251.62
CUREDirexion Dai20180206ETF16.9829.9216.7620.7013.159.22
CUROCURO Group H20180206A71.1340.3028.1333.7812.176.52
CUTInvesco MSCI20180206ETF43.2444.5243.0243.091.501.43
CUTRCutera, Inc.20180206A49.6331.8916.9620.2814.9311.60
CUZCousins Prop20180206A11.969.062.973.266.105.78
CVACovanta Hold20180206A37.3729.587.336.3122.2523.27
CVBFCVB Financia20180206A19.6712.562.493.2310.079.34
CVCOCavco Indust20180206A171.1087.2370.4772.6916.6714.44
CVCYCentral Vall20180206A114.2467.4048.2752.0319.1315.37
CVECenovus Ener20180206A11.9511.672.773.438.928.25
CVEOCIVEO CORPOR20180206A30.7829.55-1.091.7630.6427.78
CVGICommercial V20180206A40.5231.898.7923.3723.108.55
CVGWCalavo Growe20180206A32.6815.543.867.4311.688.11
CVICVR ENERGY,20180206A25.6514.653.296.1211.368.53
CVLTCommault Sys20180206A24.5322.715.378.6717.3514.05
CVLYCodorus Vall20180206A298.55130.99112.39107.6318.5923.35
CVMCel-Sci Corp20180206A107.4770.1749.0349.3921.1520.79
CVNACarvana Co.20180206A58.6435.4724.5127.1510.968.32
CVRChicago Rive20180206A168.29165.23165.23165.230.000.00
CVSCVS HEALTH C20180206A6.535.623.123.702.511.92
CVTICovenant Tra20180206A65.0052.3531.2434.6721.1217.68
CVUCPI Aerostru20180206A94.00168.7026.9437.41141.76131.29
CVVCVD Equipmen20180206A565.99494.34460.41454.8833.9339.47
CVXChevron Corp20180206A7.355.562.252.603.312.96
CVYInvesco Zack20180206ETF55.2646.7241.9245.844.800.88
CWCurtiss-Wrig20180206A39.7618.749.4712.209.276.54
CWBSPDR Bloombe20180206ETF4.014.581.835.352.81-0.75
CWBCCommunity We20180206A109.8293.7589.5989.594.164.16
CWBRCohBar, Inc.20180206A153.52167.22151.04151.8416.1915.39
CWCOConsolidated20180206A66.9736.0811.6313.9724.4522.11
CWEBDirexion Dai20180206ETF63.0167.4641.2751.3726.1916.09
CWHCamping Worl20180206A33.3418.708.7011.7810.006.92
CWISPDR MSCI AC20180206ETF6.915.261.914.143.351.11
CWSAdvisorShare20180206ETF67.3934.4931.3031.033.193.46
CWSTCasella Wast20180206A26.1043.761.435.0342.3338.73
CWTCalifornia W20180206A28.9816.064.696.1211.389.94
CXDCChina XD Pla20180206A144.25115.95126.84125.94-10.89-9.99
CXOCONCHO RESOU20180206A19.109.263.104.816.164.45
CXPCOLUMBIA PRO20180206A5.724.480.771.033.723.46
CXSEWisdomTree T20180206ETF24.2918.2315.4714.532.763.70
CXWCoreCivic, I20180206A16.879.473.785.095.694.39
CYCypress Semi20180206A6.335.840.200.455.635.39
CYANCyanotech Co20180206A246.92237.48174.87168.6162.6268.87
CYBWisdomTree20180206ETF45.2832.3231.6231.620.710.71
CYBECyberoptics20180206A77.7862.77-1.3784.0664.13-21.30
CYBRCyberArk Sof20180206A20.6110.862.413.338.457.52
CYCCCyclacel Pha20180206A129.5497.0275.4479.4421.5817.58
CYDChina Yuchai20180206A85.2162.1016.2916.2945.8245.81
CYHCommunity He20180206A19.5917.581.572.2616.0115.32
CYRNCYREN Ltd.20180206A245.57541.21359.57359.57181.65181.65
CYRXCryoPort, In20180206A85.3586.8936.7939.9750.1046.93
CYTKCytokinetics20180206A73.6761.0235.6919.1625.3341.87
CZAInvesco Zack20180206ETF23.9259.5563.1657.08-3.612.47
CZNCCitizens & N20180206A302.98199.55186.20192.1813.357.37
CZRCaesars Ente20180206A38.2225.139.6010.5915.5314.54
CZWICitizens Com20180206A175.6096.04104.28104.64-8.25-8.61
CZZCosan Limite20180206A10.3435.1524.1626.4811.038.71
DDominion Ene20180206A3.552.54-0.140.332.682.21
DACDanaos Corpo20180206A392.16301.45301.45301.450.000.00
DAIOData I/O Cor20180206A98.3980.3546.4268.9133.9411.44
DAKTDaktronics I20180206A35.9428.0711.9717.3216.1010.76
DALDelta Air Li20180206A3.762.79-0.88-0.933.683.72
DALTAnfield Capi20180206ETF42.595158.205158.205158.200.000.00
DANDana Incorpo20180206A12.748.302.683.485.624.82
DARDARLING INGR20180206A10.938.820.601.298.237.61
DAREDare Bioscie20180206A341.76150.3993.39115.1757.0035.22
DAUDExchange-Tra20180206ETN34.50477.75470.64477.907.11-0.14
DAXGlobal X Fun20180206ETF31.6323.0827.2524.85-4.17-1.77
DBDeutsche Ban20180206A6.146.141.531.964.624.18
DBAWXtrackers MS20180206ETF33.2523.1023.4521.57-0.351.53
DBDDiebold Nixd20180206A35.2124.385.664.9518.7219.43
DBEFXtrackers MS20180206ETF3.513.660.600.323.063.34
DBEMXtrackers MS20180206ETF37.5625.7354.8025.25-29.070.47
DBEUXtrackers MS20180206ETF5.095.643.643.842.001.81
DBEZXtrackers MS20180206ETF30.4222.7822.7822.360.000.42
DBGRXtrackers MS20180206ETF22.9319.5324.9130.81-5.38-11.29
DBJPXtrackers MS20180206ETF9.8414.4610.2712.054.192.44
DBVTDBV Technolo20180206A35.6422.2120.3821.891.830.32
DCARDropCar, Inc20180206A121.6999.5884.2986.9815.2812.60
DCHFExchange-Tra20180206ETN18.929.91-29.75-29.7539.6639.66
DCIDonaldson Co20180206A18.8810.873.094.377.786.50
DCODucommun Inc20180206A59.6739.9524.7228.4215.2211.52
DCOMDime Communi20180206A42.8930.5210.2817.7320.2312.78
DCPDCP Midstrea20180206A41.2517.7212.3113.625.404.10
DCPHDeciphera Ph20180206A111.9193.5880.1287.9313.465.65
DDD3D Systems C20180206A13.0611.526.187.015.344.51
DDGProshares Sh20180206ETF63.1124.0725.0221.89-0.952.19
DDLSWisdomTree D20180206ETF59.7576.2372.7476.233.490.00
DDMProShares Ul20180206ETF8.686.67-0.321.936.994.74
DDSDillards Inc20180206A42.8318.174.758.2813.429.89
DDWMWisdomTree D20180206ETF25.078.858.898.85-0.040.00
DEDeere & Comp20180206A13.858.486.577.271.911.21
DEAEasterly Gov20180206A9.726.850.461.316.395.54
DECKDeckers Outd20180206A19.198.473.524.544.953.93
DEEFXtrackers FT20180206ETF62.7478.4315.0815.2663.3663.17
DEFInvesco Defe20180206ETF25.9942.5037.3541.265.151.24
DEFAiShares Adap20180206ETF87.3852.7755.7952.77-3.010.00
DEIDouglas Emme20180206A12.845.272.723.242.552.03
DEMWisdomTree E20180206ETF20.1710.126.195.863.934.27
DENNDENNY'S CORP20180206A23.9715.075.868.549.216.53
DESWisdomTree U20180206ETF16.1021.96-3.2912.5825.259.38
DESPDespegar.com20180206A46.5525.1015.5419.059.566.06
DEURExchange-Tra20180206ETN7.524.842.071.712.773.14
DEUSXtrackers Ru20180206ETF18.6710.758.879.671.881.08
DEWWisdomTree G20180206ETF21.1720.2112.1818.328.031.89
DFEWisdomTree E20180206ETF15.9510.106.885.403.224.70
DFENDirexion Dai20180206ETF48.5448.7113.8740.2234.838.49
DFFNDIFFUSION PH20180206A120.58106.27104.3496.781.939.49
DFINDonnelley Fi20180206A25.3712.696.807.255.905.45
DFJWisdomTree J20180206ETF12.309.357.869.391.49-0.02
DFNDReality Shar20180206ETF28.6223.3323.0823.080.250.25
DFNLDavis Select20180206ETF43.9921.9618.4119.653.552.30
DFSDiscover Fin20180206A12.076.543.052.913.503.63
DFVLiPath US Tre20180206ETF47.42
DFVSiPath US Tre20180206ETF69.2243.7848.3743.40-4.790.39
DGDollar Gener20180206A12.148.275.545.722.732.55
DGAZVelocityShar20180206ETN7.4412.5110.4510.022.072.49
DGBPExchange-Tra20180206ETN14.534.75-28.549.5033.29-4.75
DGICADonegal Grou20180206A87.10123.9671.3466.7152.6157.25
DGICBDonegal Grou20180206A2829.451743.761743.761743.760.000.00
DGIIDigi Interna20180206A56.8176.85-12.46-17.6689.3194.51
DGLDVelocityShar20180206ETF4.139.3216.404.09-7.085.22
DGLYDigital Ally20180206A314.54202.2672.98123.75129.2878.51
DGPDB Gold Doub20180206ETN49.5544.043.2711.1740.7732.87
DGREWisdomTree T20180206ETF68.7126.7827.7627.68-0.97-0.90
DGROiShares Core20180206ETF4.037.561.818.445.75-0.87
DGRSWisdomTree T20180206ETF36.9632.0130.0929.671.922.35
DGRWWisdomTree T20180206ETF8.6314.439.0915.195.34-0.76
DGSWisdomTree E20180206ETF20.7810.525.266.695.263.83
DGTSPDR Global20180206ETF62.2428.4824.2124.424.274.32
DGXQuest Diagno20180206A15.9113.793.584.4510.239.34
DGZDB Gold Shor20180206ETN77.4095.0995.1095.07-0.010.01
DHID.R. Horton20180206A5.594.942.012.222.942.73
DHRDanaher Corp20180206A7.044.512.843.131.681.39
DHSWisdomTree U20180206ETF11.0726.78-7.8714.9734.6511.81
DHTDHT HOLDINGS20180206A30.5030.999.4121.5221.619.50
DHXDHI Group, I20180206A297.31170.1853.7066.53116.48103.65
DIASPDR Dow Jon20180206ETF2.7530.1928.8828.681.311.51
DIALColumbia Div20180206ETF22.4714.5114.5114.510.000.00
DIGProShares Ul20180206ETF18.8315.245.356.529.898.72
DIMWisdomTree I20180206ETF16.1911.006.259.874.751.14
DINDine Brands20180206A45.8424.9114.0317.0010.887.91
DIODDiodes Inc20180206A29.0315.66-10.40-8.9826.0724.65
DISThe Walt Dis20180206A5.425.025.035.71-0.01-0.69
DISCADiscovery, I20180206A5.725.611.691.173.924.44
DISCBDiscovery, I20180206A1267.85
DISCKDiscovery, I20180206A5.766.002.141.903.874.10
DISHDISH Network20180206A10.0912.964.152.578.8110.39
DITAMCON Distri20180206A466.6751.7951.7951.790.000.00
DIVGlobal X Sup20180206ETF20.1725.2414.2718.1510.977.09
DIVAAGFiQ Hedged20180206ETF65.0611.9419.6419.64-7.70-7.70
DIVBiShares U.S.20180206ETF54.02128.55126.96128.201.590.35
DIVCC-Tracks Exc20180206ETN123.48
DIVOAmplify CWP20180206ETF82.1184.5685.7085.11-1.14-0.55
DIVYReality Shar20180206ETF58.6764.0545.7245.4518.3318.60
DJCIETRACS Linke20180206ETN38.8722.5922.4822.590.110.00
DJDInvesco Dow20180206ETF80.2141.2931.1837.5910.103.70
DJPiPath Bloomb20180206ETN4.733.871.192.052.681.82
DJPYExchange-Tra20180206ETN15.167.69-147.107.72154.80-0.02
DKDelek US Hol20180206A15.049.003.364.255.654.75
DKLDELEK LOGIST20180206A71.8450.4543.5540.246.9110.22
DKSDick's Sport20180206A10.215.990.741.535.254.46
DLADelta Appare20180206A231.98130.43101.94116.8028.4913.63
DLBDolby Labora20180206A15.758.593.084.425.514.18
DLBRVelocityShar20180206ETN98.33
DLHCDLH Holdings20180206A336.55560.11336.59340.50223.52219.61
DLNWisdomTree U20180206ETF7.4018.893.69-0.9215.1919.81
DLNGDYNAGAS LNG20180206A56.4940.1023.5030.4216.609.67
DLPHDelphi Techn20180206A22.0610.676.046.844.633.85
DLPNDolphin Ente20180206A2179.18725.25-161.07920.55886.32-195.30
DLRDigital Real20180206A12.5810.851.693.969.166.88
DLSWisdomTree I20180206ETF11.569.363.457.415.911.95
DLTHDuluth Holdi20180206A40.4222.214.926.1917.2916.02
DLTRDollar Tree20180206A12.7310.507.254.793.255.71
DLXDeluxe Corpo20180206A18.9311.825.026.916.794.91
DMLPDorchester M20180206A51.0243.8938.0339.955.863.94
DMPIDelMar Pharm20180206A130.12134.4694.51108.4339.9626.03
DMRCDigimarc Cor20180206A62.5754.998.9213.0946.0641.89
DMRIDeltaShares20180206ETF128.5996.9297.1697.67-0.24-0.75
DMRLDeltaShares20180206ETF47.8242.1946.1644.21-3.56-2.01
DMRMDeltaShares20180206ETF100.93243.79243.79243.790.000.00
DMRSDeltaShares20180206ETF39.3327.3124.8024.312.513.00
DNKNDunkin' Bran20180206A13.7013.6312.0813.931.54-0.31
DNLWisdomTree G20180206ETF38.6114.1013.3914.050.710.05
DNLIDenali Thera20180206A89.6760.8934.2850.9226.619.97
DNNDenison Mine20180206A71.67106.1382.6881.0823.4525.05
DNOWNOW INC.20180206A11.7210.741.812.848.947.95
DNRDenbury Reso20180206A50.7040.3015.7221.0324.4419.13
DODiamond Offs20180206A9.727.451.051.696.405.77
DOCPHYSICIANS R20180206A7.407.000.891.666.125.36
DOGProShares Sh20180206ETF6.976.741.072.615.684.14
DOGSArrow Dogs o20180206ETF29.04
DOGZDogness (Int20180206A297.56926.83342.70700.31584.13226.51
DOLWisdomTree I20180206ETF15.5111.199.929.081.262.11
DONWisdomTree U20180206ETF8.5211.032.065.048.976.00
DOOWisdomTree i20180206ETF16.1215.2914.9114.180.381.11
DOORMASONITE INT20180206A24.7251.8931.9744.0919.927.81
DORMDorman Produ20180206A42.3920.317.4512.4212.867.89
DOVDover Corpor20180206A14.0910.894.494.816.406.09
DOXAmdocs Limit20180206A9.0611.80-0.700.8512.5110.95
DPSTDirexion Dai20180206ETF44.7090.5167.7070.5722.8119.95
DPWDPW Holdings20180206A93.9385.7629.8149.7055.9536.07
DPZDomino's Piz20180206A21.8110.892.314.288.586.61
DRADDigirad Corp20180206A281.48184.00145.80164.0238.2019.98
DREDuke Realty20180206A4.467.474.414.503.072.98
DRHDiamondRock20180206A9.169.352.752.366.616.99
DRIDarden Resta20180206A11.696.663.164.273.502.38
DRIODarioHealth20180206A222.27174.45108.54117.9965.9156.46
DRIPDirexion Dai20180206ETF29.0723.1019.2418.923.864.19
DRNDirexion Dai20180206ETF30.8479.3365.2056.6214.1322.72
DRNADicerna Phar20180206A61.8555.3135.7040.4119.6114.89
DRQDril-Quip, I20180206A31.2915.635.465.9810.179.65
DRRMarket Vecto20180206ETN179.68
DRRXDurect Corp20180206A106.00137.63-27.69-17.35165.32154.98
DRVDirexion Dai20180206ETF40.1949.3953.1854.65-3.79-5.25
DRWWisdomTree G20180206ETF20.8718.5013.1413.885.364.63
DSDrive Shack20180206A36.0156.8223.3432.9633.4823.86
DSEDuff & Phelp20180206A33.2527.3415.4718.4111.878.92
DSGXDescartes Sy20180206A33.2822.3712.8812.769.489.60
DSIiShares MSCI20180206ETF10.44114.71124.86107.45-10.157.26
DSKEDaseke, Inc.20180206A39.5849.6013.284.4736.3345.13
DSLVVelocityShar20180206ETF14.818.447.676.420.772.02
DSPGDSP Group In20180206A64.0130.6726.4328.954.241.72
DSSDocument Sec20180206A149.71120.6073.7168.6746.8951.93
DSWLDeswell Indu20180206A177.69212.54110.65117.00101.8895.54
DSXDiana Shippi20180206A32.0427.8615.629.1512.2518.55
DTDWisdomTree U20180206ETF15.5128.4412.5812.3215.8616.13
DTEDTE Energy C20180206A7.163.591.041.202.542.38
DTEADAVIDsTEA In20180206A464.44348.40327.89327.8920.5220.52
DTECALPS Disrupt20180206ETF91.30172.86173.37172.87-0.51-0.01
DTHWisdomTree I20180206ETF19.4424.9920.2516.264.748.73
DTNWisdomTree U20180206ETF42.0223.0613.8414.579.218.48
DTODB Crude Oil20180206ETN126.20128.16121.11120.617.057.55
DTULiPath US Tre20180206ETF54.1937.6644.5147.94-6.85-10.28
DTUSiPath US Tre20180206ETF45.9074.6064.3165.1310.309.47
DTYLiPath US Tre20180206ETF14.24
DUGProShares Ul20180206ETF19.5569.25-1.093.7570.3465.50
DUKDuke Energy20180206A3.692.921.381.911.551.02
DUSADavis Select20180206ETF36.5419.3918.9217.130.462.26
DUSLDirexion Dai20180206ETF69.2537.5820.1725.6917.4011.89
DUSTDirexion Dai20180206ETF10.296.651.341.545.315.11
DVADaVita Inc.20180206A14.387.601.522.816.084.79
DVAXDynavax Tech20180206A41.8328.0510.247.8117.8120.25
DVDDover Motors20180206A424.86186.73186.73186.730.000.00
DVNDevon Energy20180206A4.663.170.760.802.402.37
DVPDeep Value E20180206ETF35.0871.6847.9655.6023.7116.08
DVYiShares Sele20180206ETF3.176.170.852.705.323.47
DVYAiShares Asia20180206ETF51.3223.7014.1223.809.58-0.09
DVYEiShares Emer20180206ETF18.4821.0820.1819.480.901.60
DWASInvesco DWA20180206ETF60.3854.8928.3138.4526.5816.44
DWATArrow Invest20180206ETF63.2649.0755.9549.07-6.880.00
DWCRArrow DWA Co20180206ETF139.46207.20170.99206.0536.211.15
DWFISPDR Dorsey20180206ETF30.2016.0914.6214.731.471.36
DWLDDavis Select20180206ETF30.2117.0016.7717.070.22-0.08
DWMWisdomTree I20180206ETF17.5414.1110.6112.353.491.76
DWPPFirst Trust20180206ETF53.9030.3830.1430.400.24-0.02
DWSNDawson Geoph20180206A239.36112.83121.36119.12-8.53-6.28
DWXSPDR S&P Int20180206ETF11.7410.986.444.814.546.18
DXDynex Capita20180206A17.0116.042.615.5013.4310.52
DXCDXC Technolo20180206A14.919.582.644.286.945.31
DXCMDexCom, Inc.20180206A17.179.022.774.786.254.24
DXDProShares Ul20180206ETF11.3910.570.910.539.6610.04
DXGEWisdomTree G20180206ETF17.20109.94129.78103.82-19.756.22
DXJWisdomTree J20180206ETF1.807.205.556.751.690.50
DXJSWisdomTree J20180206ETF29.8044.8628.7622.3116.1022.55
DXLGDestination20180206A227.37123.8147.6648.1376.1575.68
DXPEDXP Enterpri20180206A84.0138.8122.5826.0916.2312.72
DXYNDixie Group20180206A264.6882.5559.3963.8723.1618.68
DYDycom Indust20180206A33.5418.975.237.1113.7411.86
DYLSWisdomTree D20180206ETF36.9040.2732.9832.157.298.12
DYNTDynatronics20180206A500.05496.55364.16421.82132.3974.73
DZKDirexion Dai20180206ETF39.6544.5538.6738.625.885.94
DZSIDASAN Zhone20180206A127.5693.3971.1265.0222.2728.37
DZZDB Gold Doub20180206ETN24.1928.5121.9022.436.616.08
EAElectronic A20180206A10.879.280.70-0.078.579.35
EARNELLINGTON RE20180206A22.4015.916.378.039.547.88
EARSAuris Medica20180206A95.00123.53123.74104.55-0.2118.99
EASTEASTSIDE DIS20180206A392.05267.10237.52238.8229.5828.27
EATBrinker Inte20180206A13.126.180.981.745.204.44
EBAYeBay Inc20180206A3.104.691.361.503.343.20
EBFEnnis, Inc.20180206A52.6323.71-3.711.8127.4221.91
EBIXEbix Inc20180206A23.9232.5220.9923.0111.539.51
EBMTEagle Bancor20180206A41.1146.6446.6446.640.000.00
EBNDSPDR Bloombe20180206ETF14.1613.504.8113.418.690.09
EBSEmergent Bio20180206A35.0922.4115.0517.737.374.68
EBSBMeridian Ban20180206A32.7836.953.064.4833.8932.47
EBTCEnterprise B20180206A267.4165.4843.1842.1522.3023.33
ECHiShares MSCI20180206ETF9.607.133.634.813.502.31
ECHOEcho Global20180206A36.4621.978.0910.0113.8811.95
ECLEcolab, Inc.20180206A10.887.853.053.734.794.12
ECNSiShares MSCI20180206ETF181.60128.19128.19128.190.000.00
ECOLUS Ecology,20180206A58.1937.3924.1825.8713.2111.52
ECOMCHANNELADVIS20180206A79.5155.9430.1341.7025.8114.24
ECONColumbia Eme20180206ETF23.3712.087.278.084.814.01
ECPGEncore Capit20180206A30.5460.8053.8454.586.966.23
ECTECA Marcellu20180206A230.40253.16253.16253.160.000.00
EDConsolidated20180206A5.514.531.501.833.032.71
EDCDirexion Dai20180206ETF19.3813.467.798.585.674.88
EDENiShares MSCI20180206ETF25.4914.1911.3112.072.882.12
EDITEditas Medic20180206A39.6231.39-9.7816.9841.1714.41
EDIVSPDR S&P Eme20180206ETF35.8137.1610.989.3726.1927.80
EDOGALPS Emergin20180206ETF42.5328.8627.7928.301.070.57
EDVVanguard Wor20180206ETF25.0812.4010.4010.332.012.08
EDZDirexion Dai20180206ETF16.8711.972.593.499.388.49
EEEl Paso Elec20180206A21.7012.832.583.4010.249.42
EEFTEuronet Worl20180206A18.156.901.412.735.504.19
EELVInvesco S&P20180206ETF24.4314.3010.0311.084.273.21
EEMiShares MSCI20180206ETF2.074.472.132.392.232.11
EEMAiShares MSCI20180206ETF32.0918.4920.4717.43-1.971.06
EEMDAAM S&P Emer20180206ETF73.1321.891.9412.7219.969.18
EEMOInvesco S&P20180206ETF91.1652.4649.0949.893.372.57
EEMSiShares MSCI20180206ETF53.1522.3618.6318.493.723.87
EEMViShares Edge20180206ETF15.358.015.876.392.131.62
EEMXSPDR MSCI Em20180206ETF291.7082.9882.9882.980.000.00
EESWisdomTree U20180206ETF42.2226.4623.3523.523.112.94
EETProShares Ul20180206ETF83.6343.9332.2531.2611.6812.67
EEVProShares Tr20180206ETF31.5025.4813.6220.2111.865.27
EEXEmerald Hold20180206A71.2423.4712.8517.0910.626.38
EFAiShares MSCI20180206ETF1.431.52-0.110.011.641.51
EFADProShares MS20180206ETF25.9818.9319.0217.57-0.081.36
EFASGlobal X MSC20180206ETF80.6250.9766.3565.85-15.38-14.88
EFAViShares Edge20180206ETF6.804.104.053.950.060.17
EFAXSPDR MSCI EA20180206ETF58.2628.3528.3228.300.030.04
EFCEllington Fi20180206A32.8944.547.9610.1036.5734.44
EFGiShares MSCI20180206ETF20.5020.7716.8418.223.922.61
EFNLiShares MSCI20180206ETF33.8823.4013.4817.289.926.12
EFOProShares Ul20180206ETF38.0856.7053.5059.513.21-2.81
EFOIEnergy Focus20180206A609.91540.61495.63488.0944.9852.52
EFSCEnterprise F20180206A37.5616.249.0810.317.165.93
EFUProShares Tr20180206ETF72.2342.2436.9539.695.292.55
EFViShares MSCI20180206ETF10.469.777.588.002.191.77
EFXEquifax, Inc20180206A14.556.812.543.284.273.53
EFZProShares Tr20180206ETF24.4028.7725.1827.133.591.64
EGANeGain Corpor20180206A139.69106.1351.4851.6954.6554.44
EGBNEagle Bancor20180206A37.9423.854.126.4619.7317.39
EGHT8x8, Inc. Co20180206A36.7326.358.369.5017.9816.85
EGLEEagle Bulk S20180206A38.2521.45-6.49-4.8027.9326.25
EGOEldorado Gol20180206A83.6670.5622.7428.5447.8242.02
EGOVNIC Inc20180206A39.8326.7010.8411.0515.8615.64
EGPEastGroup Pr20180206A31.5015.1410.1311.434.763.46
EGPTVanEck Vecto20180206ETF87.24138.16107.2088.2930.9749.88
EGRXEagle Pharma20180206A62.3543.3531.8733.5011.489.85
EGYVaalco Energ20180206A88.79108.9091.5688.0717.3420.83
EHCEncompass He20180206A17.7610.926.597.864.333.06
EHTHeHealth, Inc20180206A77.8432.7422.8922.419.8410.32
EIDOiShares MSCI20180206ETF4.533.87-2.380.126.253.75
EIGEmployers Ho20180206A40.7133.117.2112.1925.9020.92
EIGIEndurance In20180206A74.4454.8126.9828.6927.8326.12
EIGREiger BioPha20180206A116.31115.1452.0752.8863.0662.26
EIRLiShares MSCI20180206ETF123.97246.3283.1283.74163.20162.58
EISiShares MSCI20180206ETF73.7152.0957.9758.03-5.88-5.94
EIXEdison Inter20180206A6.844.300.511.203.793.10
EKSOEkso Bionics20180206A96.9691.2273.8236.1917.4055.03
ELThe Estee La20180206A9.786.150.931.805.224.35
ELDWisdomTree E20180206ETF40.2925.6617.4918.128.167.54
ELFe.l.f. Beaut20180206A32.9413.0411.6011.061.441.98
ELGXEndologix In20180206A35.1529.017.1312.7421.8716.27
ELLOEllomay Capi20180206A1183.53
ELMDElectromed,20180206A163.5370.4261.8461.538.588.88
ELSEquity Lifes20180206A16.829.315.235.874.083.43
ELSEElectro-Sens20180206A365.92235.94235.47235.470.470.47
ELTKEltek Ltd20180206A295.83303.30263.21273.1440.1030.17
ELVTElevate Cred20180206A59.9633.2218.3220.2014.9013.02
ELYCallaway Gol20180206A10.267.960.952.107.005.86
EMAGVanEck Vecto20180206ETF190.57146.15146.15146.150.000.00
EMANeMagin Corpo20180206A350.22265.58230.90238.0334.6827.55
EMBiShares J.P.20180206ETF1.301.210.730.740.490.48
EMBHiShares Inte20180206ETF38.51
EMCBWisdomTree E20180206ETF79.5433.0623.0032.1810.060.88
EMCFEmclaire Fin20180206A15.326.136.136.130.000.00
EMCGWisdomTree E20180206ETF44.8646.2647.1439.92-0.886.34
EMDVProShares MS20180206ETF85.78150.93152.43150.90-1.500.03
EMEEMCOR Group,20180206A26.3115.745.648.7410.117.00
EMFMGlobal X MSC20180206ETF178.74192.19196.79197.97-4.60-5.77
EMGFiShares Edge20180206ETF36.2218.0110.2611.207.756.81
EMHYiShares J.P.20180206ETF18.5610.829.619.941.210.88
EMIFiShares Emer20180206ETF75.8839.4645.8345.91-6.36-6.44
EMIHXtrackers Em20180206ETF226.17114.7941.95119.9572.84-5.16
EMKREmcore Corp20180206A98.22105.5077.7593.6727.7511.83
EMLEastern Comp20180206A281.97170.97181.79179.91-10.82-8.94
EMLCVanEck Vecto20180206ETF5.194.712.683.012.031.70
EMLPFirst Trust20180206ETF4.937.624.674.982.972.72
EMMSEmmis Commun20180206A194.59410.2052.3453.22357.85356.98
EMNEastman Chem20180206A15.177.871.221.696.666.18
EMPEntergy Miss20180206A41.2668.1766.5166.951.661.22
EMQQEMQQ The Eme20180206ETF28.1620.1822.9819.25-2.790.94
EMREmerson Elec20180206A14.379.624.213.515.416.11
EMSHProShares Sh20180206ETF29.5949.8323.2323.6326.5926.20
EMTLSPDR DoubleL20180206ETF27.7115.0514.7314.810.320.24
EMTYProShares De20180206ETF80.4185.2762.1663.1023.1022.17
EMXEMX Royalty20180206A110.8574.8563.2666.7511.598.10
EMXCiShares MSCI20180206ETF47.0043.5327.6216.8015.9126.74
ENBEnbridge, In20180206A3.223.190.510.812.682.38
ENBLENABLE MIDST20180206A18.8312.296.106.406.205.89
ENDPEndo Interna20180206A15.6914.594.024.4210.5710.16
ENFRAlerian Ener20180206ETF101.9542.6437.8338.574.814.06
ENGENGlobal Cor20180206A326.37162.7852.47142.95110.3119.83
ENLCENLINK MIDST20180206A37.1721.792.752.8019.0418.99
ENORiShares MSCI20180206ETF55.3018.0612.4612.805.595.26
ENPHEnphase Ener20180206A57.4590.5150.8048.3339.7142.17
ENREnergizer Ho20180206A13.638.122.412.755.705.36
ENSEnerSys, Inc20180206A28.2215.978.8310.707.145.27
ENSGThe Ensign G20180206A31.4027.3816.9118.8710.478.51
ENSVEnservco Cor20180206A66.7252.1943.9449.378.252.82
ENTGlobal Eagle20180206A49.9444.447.2216.2937.2228.14
ENTAEnanta Pharm20180206A57.3828.5515.3213.0313.2415.52
ENTGEntegris Inc20180206A29.0820.963.886.6117.0814.35
ENTRERShares Ent20180206ETF33.0519.8319.2619.000.570.83
ENVENVESTNET, I20180206A28.6822.0511.2913.2110.778.85
ENVAEnova Intern20180206A50.8234.2613.1112.9121.1621.36
ENZEnzo Biochem20180206A52.3029.035.4610.3323.5718.70
ENZLiShares Trus20180206ETF42.1736.3429.0430.957.305.39
EOGEOG Resource20180206A10.8412.177.468.104.714.08
EPAMEPAM SYSTEMS20180206A31.8213.477.508.505.974.97
EPAYBottomline T20180206A21.0528.3514.3215.1214.0313.23
EPCEdgewell Per20180206A14.468.272.673.585.604.69
EPDEnterprise P20180206A4.164.321.591.022.733.30
EPHEiShares MSCI20180206ETF33.4122.5415.9515.566.596.98
EPIWisdomTree I20180206ETF3.734.820.920.863.913.97
EPIXESSA Pharma20180206A301.57251.28167.16167.6284.1183.66
EPMEvolution Pe20180206A118.2349.0729.5132.8519.5616.22
EPOLiShares MSCI20180206ETF10.726.841.791.835.055.03
EPPiShares MSCI20180206ETF3.343.410.561.182.852.23
EPREPR Properti20180206A12.876.602.032.424.584.19
EPRFInnovator S&20180206ETF55.2481.7481.7481.740.000.00
EPSWisdomTree U20180206ETF18.7621.3221.5221.26-0.200.06
EPUiShares MSCI20180206ETF18.2918.644.188.5814.4610.06
EPVProShares Ul20180206ETF59.5267.6862.8566.584.831.10
EPZMEpizyme, Inc20180206A61.4054.2217.0719.5837.1534.64
EQALInvesco Russ20180206ETF33.5932.4921.9522.5910.539.90
EQBKEquity Bancs20180206A68.0645.1517.4720.1727.6824.97
EQCEquity Commo20180206A5.962.740.811.021.931.72
EQIXEquinix, Inc20180206A23.6612.507.048.025.464.48
EQLALPS Equal S20180206ETF36.4922.4122.4723.33-0.07-0.92
EQMEQM Midstrea20180206A36.0915.708.2310.497.475.21
EQREquity Resid20180206A6.873.761.261.942.511.82
EQRRProShares Eq20180206ETF109.47109.73378.48361.41-268.75-251.68
EQSEquus Total20180206A259.55145.40100.46123.6244.9321.77
EQTEQT CORP20180206A10.936.680.651.116.035.58
EQWLInvesco S&P20180206ETF41.5762.8659.9960.182.872.68
ERAERA GROUP IN20180206A179.8945.7321.1227.0324.6118.69
ERFEnerplus Cor20180206A9.528.620.270.678.357.95
ERIEldorado Res20180206A25.8419.358.3911.7910.967.56
ERIEErie Indemni20180206A133.9573.0754.0059.6619.0713.41
ERIIEnergy Recov20180206A38.7137.030.0411.5936.9925.48
ERMEquityCompas20180206ETF45.1743.0538.6542.664.400.39
EROSEROS INTERNA20180206A51.4434.8913.1116.1721.7818.72
ERUSiShares MSCI20180206ETF8.466.700.371.866.334.83
ERXDirexion Dai20180206ETF12.7910.030.100.529.939.51
ERYDirexion Dai20180206ETF16.8213.58-1.02-0.0814.6113.66
ESEversource E20180206A4.853.791.601.272.192.51
ESBKElmira Savin20180206A78.0260.1157.7157.692.402.42
ESCAEscalade Inc20180206A170.0886.3251.3551.1834.9735.14
ESEESCO Technol20180206A43.7415.916.588.109.337.81
ESEAEuroseas Ltd20180206A132.10121.6350.0051.3871.6370.25
ESGFlexShares T20180206ETF41.9635.0427.7934.857.250.19
ESGDiShares Trus20180206ETF18.0116.458.5813.047.873.41
ESGEiShares, Inc20180206ETF30.7523.1916.1623.207.030.00
ESGGFlexShares S20180206ETF35.9424.7816.3121.278.473.51
ESGNColumbia Sus20180206ETF134.61136.71132.58133.474.123.24
ESGREnstar Group20180206A93.3717.7910.5212.087.175.60
ESGSColumbia Sus20180206ETF54.8823.9726.5134.09-2.53-10.11
ESGUiShares Trus20180206ETF19.6325.7125.7125.700.000.01
ESLTElbit System20180206A44.4519.8516.2815.463.584.40
ESNTEssent Group20180206A17.0810.67-1.012.4111.698.26
ESPEspey Mfg. &20180206A198.69219.03213.85214.645.174.39
ESPREsperion The20180206A54.4233.0218.8317.4614.1915.56
ESQEsquire Fina20180206A716.71323.81229.23230.3994.5893.43
ESRTEMPIRE STATE20180206A5.905.800.641.325.174.49
ESSEssex Proper20180206A21.1910.824.455.746.375.08
ESSAESSA Bancorp20180206A251.69166.09149.50155.0916.5911.00
ESTEEarthstone E20180206A64.7947.3920.3625.2427.0222.15
ESXBCommunity Ba20180206A86.8159.95-15.52-1.0175.4860.96
ETFCE*Trade Fina20180206A9.105.722.561.563.174.16
ETHEthan Allen20180206A37.7218.6819.9720.35-1.29-1.66
ETHOETF Managers20180206ETF50.81159.74159.83160.51-0.09-0.77
ETMEntercom Com20180206A50.2539.0114.4014.1324.6124.87
ETNEaton Corpor20180206A10.656.712.884.033.832.68
ETREntergy Corp20180206A8.675.601.502.354.093.25
ETSYEtsy, Inc.20180206A9.9415.30-3.416.0518.729.27
EUDGWisdomTree E20180206ETF26.5560.9440.4742.3520.4718.59
EUDVProShares MS20180206ETF52.9666.44-38.97-34.50105.41100.94
EUFNiShares MSCI20180206ETF4.195.533.894.021.651.53
EUMProShares Tr20180206ETF7.167.772.653.965.133.82
EUMViShares Edge20180206ETF24.4514.1710.339.553.844.62
EURLDirexion Dai20180206ETF16.1020.79-2.964.9923.763.51
EURNEURONAV NV20180206A62.9053.8615.4418.0138.4235.85
EURZXtrackers Eu20180206ETF108.1542.0541.8342.050.220.00
EUSAiShares MSCI20180206ETF13.5117.1120.284.88-3.1712.24
EUSCWisdomTree E20180206ETF23.7613.279.0610.224.223.05
EVEaton Vance20180206A13.987.752.113.145.644.61
EVAEnviva Partn20180206A58.0966.0322.3228.4943.7137.54
EVBGEverbridge,20180206A44.7230.4927.5231.632.97-1.13
EVBNEvans Bancor20180206A360.11250.58238.23239.9012.3510.68
EVCEntravision20180206A80.6361.8921.5622.9540.3338.93
EVFMEvofem Biosc20180206A435.77660.38416.85417.02243.53243.37
EVGNEVOGENE LTD.20180206A532.57320.27316.55316.553.723.72
EVHEvolent Heal20180206A45.8326.712.635.1124.0821.60
EVIEVI Industri20180206A182.7660.5145.0247.5715.4912.94
EVKEver-Glory I20180206A587.84447.78398.06395.5749.7152.21
EVOKEvoke Pharma20180206A221.80362.83329.16347.7033.6715.13
EVOLEvolving Sys20180206A137.35105.9963.5359.1942.4746.80
EVREvercore Inc20180206A19.4611.073.454.867.626.21
EVRIEveri Holdin20180206A17.0116.575.736.7910.849.79
EVTCEVERTEC, INC20180206A38.5924.8710.7210.5314.1514.34
EVXVanEck Vecto20180206ETF91.9646.15111.26111.22-65.11-65.07
EWEdwards Life20180206A15.499.162.433.966.745.21
EWAiShares MSCI20180206ETF4.445.16-0.02-0.135.205.30
EWBCEast-West Ba20180206A15.6520.8410.1212.1410.728.69
EWCiShares MSCI20180206ETF3.674.40-0.600.275.014.13
EWDiShares MSCI20180206ETF9.558.303.783.834.524.49
EWGiShares MSCI20180206ETF3.043.19-0.79-0.823.984.01
EWGSiShares MSCI20180206ETF38.4623.8822.5022.491.371.38
EWHiShares MSCI20180206ETF4.073.890.050.273.843.63
EWIiShares MSCI20180206ETF3.223.04-0.12-0.283.163.32
EWJiShares MSCI20180206ETF1.672.000.270.171.731.84
EWKiShares MSCI20180206ETF38.2119.4915.9016.663.592.83
EWLiShares MSCI20180206ETF2.942.820.320.442.522.40
EWMiShares MSCI20180206ETF3.953.990.901.033.102.97
EWMCInvesco S&P20180206ETF64.0338.7739.6839.73-0.90-0.95
EWNiShares MSCI20180206ETF7.598.074.577.083.500.99
EWOiShares MSCI20180206ETF12.1012.116.606.905.515.21
EWPiShares MSCI20180206ETF3.023.440.460.452.972.99
EWQiShares MSCI20180206ETF3.243.420.830.422.603.00
EWREInvesco S&P20180206ETF30.3121.9222.3422.08-0.41-0.16
EWSiShares MSCI20180206ETF5.335.211.401.763.813.45
EWSCInvesco S&P20180206ETF31.5347.1361.3566.40-14.21-19.26
EWTiShares MSCI20180206ETF2.762.76-0.56-0.403.323.16
EWUiShares MSCI20180206ETF2.893.13-0.41-0.353.543.47
EWUSiShares MSCI20180206ETF77.3961.4154.0554.447.366.97
EWVProShares Tr20180206ETF91.5971.1166.0266.165.094.95
EWWiShares MSCI20180206ETF2.862.49-0.29-0.452.782.94
EWXSPDR S&P Eme20180206ETF23.6014.897.299.477.605.42
EWYiShares MSCI20180206ETF2.068.573.196.065.402.56
EWZiShares MSCI20180206ETF2.333.520.971.022.562.52
EWZSiShares MSCI20180206ETF40.1824.066.075.7317.9918.33
EXASExact Scienc20180206A25.8416.258.2711.687.994.58
EXCExelon Corpo20180206A3.393.290.660.772.642.53
EXELExelixis Inc20180206A17.2514.551.096.9713.467.58
EXFOEXFO INC.20180206A175.85127.244.0518.32123.19108.92
EXIiShares Glob20180206ETF41.2020.0319.6319.680.400.34
EXKEndeavour Si20180206A44.6038.706.447.7132.2430.97
EXLSExlService H20180206A30.6717.487.3510.0610.127.41
EXPEagle Materi20180206A30.8914.115.206.378.917.74
EXPDExpeditors I20180206A10.486.170.742.445.433.73
EXPEExpedia Grou20180206A11.766.161.782.814.383.35
EXPOExponent Inc20180206A27.6915.568.398.927.176.65
EXPRExpress, Inc20180206A16.2314.952.213.4312.7411.52
EXRExtra Space20180206A12.806.622.983.813.652.81
EXTNExterran Cor20180206A41.8623.2812.4015.6510.877.63
EXTRExtreme Netw20180206A17.4811.505.155.056.346.45
EYENational Vis20180206A59.4723.349.4713.4613.879.88
EYEGEyegate Phar20180206A136.57184.15171.62173.2712.5310.88
EYENEyenovia, In20180206A239.78261.62240.63233.9720.9927.65
EYESSecond Sight20180206A64.0961.1238.6744.0222.4517.10
EYLDCambria Emer20180206ETF587.25187.69160.62160.6227.0727.07
EZAiShares MSCI20180206ETF24.3315.107.379.197.745.92
EZJProShares Ul20180206ETF81.30116.04107.71112.338.333.71
EZMWisdomTree U20180206ETF32.1671.1319.5646.5451.5724.59
EZPWEzcorp Inc20180206A43.0432.553.732.8428.8329.71
EZUiShare MSCI20180206ETF2.282.590.570.542.022.06
FFord Motor C20180206A9.499.030.571.598.467.44
FAARFirst Trust20180206ETF26.8931.94-122.80-122.93154.74154.87
FABFirst Trust20180206ETF38.4515.439.3113.706.111.72
FADFirst Trust20180206ETF55.4147.9956.5455.92-8.56-7.93
FAFFirst Americ20180206A12.476.932.633.504.303.43
FALNiShares Fall20180206ETF21.909.648.498.551.141.08
FANFirst Trust20180206ETF23.5518.92-7.46-13.8626.3832.78
FANGDiamondback20180206A21.1011.313.776.047.535.27
FARMFarmer Bros20180206A53.9431.1113.5014.5417.6016.56
FAROFaro Technol20180206A59.3328.959.2313.4919.7315.46
FASDirexion Dai20180206ETF19.4611.915.858.206.063.72
FASTFastenal Co20180206A8.946.062.202.893.873.18
FATFAT Brands I20180206A210.88195.33197.14193.38-1.811.94
FATEFate Therape20180206A48.3662.439.8216.6252.6145.81
FAUSFirst Trust20180206ETF88.15
FAZDirexion Dai20180206ETF9.3316.257.9810.138.336.18
FBFacebook, In20180206A5.824.490.542.593.951.90
FBCFlagstar Ban20180206A24.8417.648.2610.809.386.84
FBHSFORTUNE BRAN20180206A12.736.791.772.575.024.22
FBIOFortress Bio20180206A90.40142.2939.5742.35102.7299.95
FBIZFirst Busine20180206A95.7359.7149.6550.1510.069.56
FBKFB Financial20180206A68.8029.666.5911.2223.0718.44
FBMFoundation B20180206A69.7758.6538.0639.6120.6019.04
FBMSFirst Bancsh20180206A174.0778.9858.2767.9620.7111.02
FBNCFirst Bancor20180206A42.8748.9635.9739.5112.999.45
FBNDFidelity Tot20180206ETF9.1415.8915.8815.900.01-0.01
FBPFirst BanCor20180206A17.6219.748.849.2310.9010.54
FBSSFauquier Ban20180206A412.84351.51351.51351.510.000.00
FBTFirst Trust20180206ETF18.1318.5516.6122.071.94-3.51
FBZFirst Trust20180206ETF69.5516.4246.9635.54-30.54-19.12
FCFranklin Cov20180206A60.5034.9621.9222.4313.0412.53
FCAFirst Trust20180206ETF178.25162.93211.53179.41-48.60-16.48
FCANFirst Trust20180206ETF22.8436.5531.2735.575.280.98
FCAPFirst Capita20180206A114.56114.68114.68114.680.000.00
FCAUFIAT CHRYSLE20180206A5.246.982.882.384.134.62
FCBCFirst Commun20180206A189.9669.0847.4754.3821.6114.70
FCCOFirst Commun20180206A104.3663.3846.7147.2216.6716.16
FCCY1st Constitu20180206A134.0557.6935.5139.3422.1818.35
FCEFFirst Trust20180206ETF51.0930.6428.8929.691.750.95
FCELFuelCell Ene20180206A67.2664.5530.6735.7733.8828.78
FCFFirst Common20180206A9.3611.274.845.396.515.92
FCFSFirstCash, I20180206A20.7112.245.586.086.676.16
FCGFirst Trust20180206ETF14.5210.876.237.404.643.47
FCNFTI Consulti20180206A26.5613.173.906.419.276.75
FCOMFidelity MSC20180206ETF40.0648.4846.9543.801.534.68
FCORFidelity Cor20180206ETF10.2831.3431.1431.140.200.20
FCPTFour Corners20180206A17.128.934.735.604.203.33
FCVTFirst Trust20180206ETF36.5823.7722.3122.791.460.98
FCXFreeport-McM20180206A5.805.882.080.013.825.88
FDBCFidelity D &20180206A563.09334.66307.91323.5026.7511.16
FDDFirst Trust20180206ETF12.2815.0612.7112.712.352.35
FDEFFirst Defian20180206A125.6956.0943.0946.2413.009.85
FDISFidelity MSC20180206ETF32.3622.2014.0817.188.125.02
FDIVFirst Trust20180206ETF21.9313.0417.0212.38-3.980.66
FDLFirst Trust20180206ETF6.056.224.416.151.810.07
FDLOFidelity Low20180206ETF18.7947.4240.5038.866.928.55
FDMFirst Trust20180206ETF35.5729.7230.0229.70-0.300.02
FDMOFidelity Mom20180206ETF27.8940.4630.6139.799.850.67
FDNFirst Trust20180206ETF11.6813.761.3212.0012.441.76
FDPFresh Del Mo20180206A25.8422.1113.6614.788.457.33
FDRRFidelity Div20180206ETF30.9928.9525.9127.833.041.12
FDSFactset Rese20180206A31.3616.429.4010.737.025.69
FDTFirst Trust20180206ETF26.7232.3430.7531.611.590.73
FDTSFirst Trust20180206ETF303.25156.21158.71161.67-2.49-5.46
FDUSFidus Invest20180206A43.0449.4132.9634.1916.4515.22
FDVVFidelity Hig20180206ETF40.4125.6923.8821.091.814.59
FDXFedEx Corpor20180206A17.719.242.924.916.334.34
FEFirstEnergy20180206A4.143.310.240.333.062.97
FEIMFrequency El20180206A718.55289.91275.83285.5414.084.37
FELEFranklin Ele20180206A36.4229.586.6015.2322.9914.35
FEMFirst Trust20180206ETF24.9615.9712.7114.363.261.61
FEMBFirst Trust20180206ETF78.0377.5480.8377.59-3.29-0.05
FEMSFirst Trust20180206ETF41.4848.3941.7745.656.622.74
FENCFennec Pharm20180206A445.08432.13397.23396.2134.9035.92
FENYFidelity MSC20180206ETF8.5011.727.679.544.052.18
FEPFirst Trust20180206ETF23.5622.3612.2921.3810.070.98
FETFORUM ENERGY20180206A40.0924.607.698.9116.9115.69
FEUZFirst Trust20180206ETF67.0259.8753.3758.696.501.19
FEXFirst Trust20180206ETF8.139.077.756.791.332.29
FEYEFireEye, Inc20180206A8.2411.515.567.285.954.23
FEZSPDR EURO ST20180206ETF2.432.29-0.18-0.192.472.48
FFFuture Fuel20180206A45.9224.107.349.6116.7614.49
FFBCFirst Financ20180206A33.6720.665.506.5815.1514.08
FFBWFFBW, Inc. C20180206A98.218.078.078.070.000.00
FFGFBL Financia20180206A83.4744.9628.4329.5116.5415.45
FFHGFormula Foli20180206ETF32.7421.3223.5021.80-2.18-0.49
FFHLFuwei Films20180206A1268.191319.791313.161319.776.620.02
FFICFlushing Fin20180206A41.8252.9641.8543.2511.129.71
FFINFirst Financ20180206A26.6523.5217.4716.976.066.55
FFIUUVA Unconstr20180206ETF35.8423.1923.1923.190.000.00
FFIVF5 Networks20180206A15.837.201.652.585.554.62
FFNWFirst Financ20180206A133.5373.5865.7870.627.802.96
FFRFirst Trust20180206ETF28.4127.1725.4126.421.760.76
FFSGFormulaFolio20180206ETF21.6120.4819.4120.621.07-0.14
FFTGFormulaFolio20180206ETF59.808.369.328.36-0.970.00
FFTIFormulaFolio20180206ETF49.1818.8916.4516.482.432.40
FFTYInnovator IB20180206ETF23.9126.355.8610.1320.4916.22
FFWMFirst Founda20180206A27.0818.089.1710.718.957.39
FGFGL Holdings20180206A33.1912.233.945.598.296.65
FGBIFIRST GUARAN20180206A587.75327.60273.90278.2553.7149.35
FGDFirst Trust20180206ETF12.2210.458.408.452.052.00
FGENFibroGen, In20180206A33.9419.106.6910.9112.418.19
FGMFirst Trust20180206ETF41.0232.0129.5930.152.431.87
FHBFirst Hawaii20180206A18.5620.217.3016.4912.943.74
FHKFirst Trust20180206ETF54.2226.857.477.4719.3819.38
FHLCFidelity MSC20180206ETF14.0817.43-29.1814.3246.603.10
FHNFirst Horizo20180206A5.815.941.782.574.213.38
FIFRANKS INTER20180206A15.9714.490.220.9214.2813.58
FIBKFirst Inters20180206A31.5117.778.479.349.318.43
FIBRiShares Edge20180206ETF16.0815.9914.0114.761.981.23
FICOFair Isaac C20180206A47.1221.7211.9213.979.807.75
FIDIFidelity Int20180206ETF152.98134.02123.43127.2010.596.82
FIDUFidelity MSC20180206ETF26.0725.6213.9427.4411.68-1.81
FILLiShares MSCI20180206ETF114.18111.76111.55111.580.200.18
FINXGlobal X Fun20180206ETF30.8435.1825.2622.679.9212.50
FISFidelity Nat20180206A12.376.471.973.054.493.42
FISIFinancial In20180206A70.7750.3726.7836.8423.6013.53
FISVFiserv Inc20180206A10.917.423.353.694.073.74
FITFitbit, Inc.20180206A19.5018.20-3.41-3.6721.6021.85
FITBFifth Third20180206A3.857.552.992.854.574.70
FIVAFidelity Int20180206ETF151.28225.37221.15221.644.233.74
FIVEFive Below,20180206A18.5510.504.506.305.994.19
FIVNFIVE9, INC.20180206A28.8729.910.5518.2129.3611.70
FIWFirst Trust20180206ETF23.2561.8361.5860.350.251.48
FIXComfort Syst20180206A29.5115.031.254.6213.7810.41
FIXDFirst Trust20180206ETF10.029.128.738.730.400.39
FIZZNational Bev20180206A36.4719.1311.9412.537.196.60
FJPFirst Trust20180206ETF55.9836.8731.2534.905.621.98
FKOFirst Trust20180206ETF91.77174.75214.08238.67-39.33-63.92
FKUFirst Trust20180206ETF42.1028.9033.1233.12-4.22-4.22
FLFoot Locker,20180206A11.166.031.352.264.673.76
FLAGFLAG-Forensi20180206ETF98.03233.6981.14200.23152.5633.47
FLATiPath US Tre20180206ETF430.73
FLAUFranklin FTS20180206ETF106.10
FLBRFranklin FTS20180206ETF18.9622.0428.249.29-6.2012.75
FLCAFranklin FTS20180206ETF18.968.118.118.110.000.00
FLCHFranklin FTS20180206ETF34.7730.509.827.3520.6823.16
FLCOFranklin Lib20180206ETF16.058.158.128.120.030.03
FLDMFluidigm Cor20180206A74.8259.3225.2026.2034.1333.12
FLEEFranklin FTS20180206ETF32.0642.3638.8038.803.573.57
FLEHFranklin FTS20180206ETF49.67
FLEUBarclays ETN20180206ETN131.9256.3546.5050.989.855.37
FLEXFlex Ltd. Or20180206A6.497.551.513.636.043.90
FLFRFranklin FTS20180206ETF32.58
FLGBFranklin FTS20180206ETF23.8223.0225.5523.02-2.530.00
FLGECredit Suiss20180206ETN40.5139.7234.2333.785.495.94
FLGRFranklin FTS20180206ETF23.20135.79157.50157.50-21.71-21.71
FLGTFulgent Gene20180206A252.73172.24136.14133.2736.1038.97
FLHKFranklin FTS20180206ETF53.22
FLICFirst of Lon20180206A76.2837.6226.4526.5311.1711.09
FLIRFlir Systems20180206A14.5310.8214.787.64-3.973.18
FLIYFranklin FTS20180206ETF32.67
FLJHFranklin FTS20180206ETF97.9787.1886.8786.660.310.51
FLJPFranklin FTS20180206ETF85.7121.4022.7221.57-1.32-0.18
FLKRFranklin FTS20180206ETF57.4943.0717.7928.5825.2814.49
FLLFull House R20180206A137.73175.66106.37108.4669.2967.20
FLLVFranklin Lib20180206ETF67.3787.7490.3587.74-2.600.00
FLMFirst Trust20180206ETF83.38103.98100.36103.143.620.84
FLMBFranklin Lib20180206ETF42.97
FLMIFranklin Lib20180206ETF68.78
FLMXFranklin FTS20180206ETF106.12126.18102.46397.0023.72-270.81
FLNFirst Trust20180206ETF44.9330.2124.8126.345.403.86
FLOFlowers Food20180206A9.946.500.471.126.035.40
FLOTiShares Floa20180206ETF1.973.263.543.50-0.28-0.24
FLOWSPX FLOW, In20180206A39.6919.107.5011.3411.617.76
FLQDFranklin Lib20180206ETF76.4583.4180.2785.493.15-2.07
FLQEFranklin Lib20180206ETF27.3110.4013.6211.49-3.22-1.10
FLQGFranklin Lib20180206ETF93.44288.09288.09288.090.000.00
FLQHFranklin Lib20180206ETF66.2017.2313.1018.864.13-1.63
FLQLFranklin Lib20180206ETF39.9131.3020.0431.3011.260.00
FLQMFranklin Lib20180206ETF42.531782.431737.621782.4344.820.00
FLQSFranklin Lib20180206ETF40.921388.231478.781419.68-90.54-31.45
FLRFluor Corpor20180206A11.376.600.661.535.955.08
FLRNSPDR Bloombe20180206ETF3.282.021.581.660.440.35
FLRTPacific Glob20180206ETF31.0221.5621.9521.56-0.400.00
FLSFlowserve Co20180206A13.827.901.592.456.315.45
FLTFleetCor Tec20180206A28.6013.703.706.299.997.41
FLTBFidelity Lim20180206ETF23.7015.2414.8914.890.350.35
FLTRVanEck Vecto20180206ETF8.998.497.748.210.750.28
FLTWFranklin FTS20180206ETF75.1914.417.068.117.356.29
FLWS1-800-FLOWER20180206A66.4859.599.9113.9449.6845.65
FLXNFlexion Ther20180206A33.3721.409.118.6312.2912.77
FLXSFlexsteel In20180206A165.17105.5289.1090.8416.4214.68
FMiShares MSCI20180206ETF22.6818.4614.5015.023.963.44
FMAOFarmers & Me20180206A202.2395.5972.5779.0123.0216.58
FMATFidelity MSC20180206ETF19.0853.8632.1630.9021.7022.97
FMBFirst Trust20180206ETF22.5716.0114.8915.111.120.90
FMBHFirst Mid Ba20180206A265.57182.25105.6685.5476.5896.71
FMBIFirst Midwes20180206A17.266.840.751.976.094.86
FMCFMC Corporat20180206A14.607.631.522.686.114.95
FMCIForum Merger20180206A14.399.979.979.970.000.00
FMFFirst Trust20180206ETF35.5734.5334.4734.530.060.00
FMHIFirst Trust20180206ETF178.77
FMKFirst Trust20180206ETF31.7025.6122.9023.702.711.91
FMNBFarmers Nati20180206A89.9246.9338.3839.028.557.91
FNFabrinet20180206A27.3624.08-1.1012.1025.1911.99
FNBF.N.B. Corp20180206A7.448.431.782.756.675.71
FNCLFidelity MSC20180206ETF10.7322.680.553.9122.1318.77
FNDFloor & Deco20180206A19.2416.514.585.9811.9210.52
FNDASchwab Funda20180206ETF15.5128.0026.4828.491.52-0.49
FNDBSchwab Funda20180206ETF32.6844.0118.5920.7125.4223.30
FNDCSchwab Funda20180206ETF20.345.345.255.290.090.05
FNDESchwab Funda20180206ETF21.4521.0412.8713.468.187.58
FNDFSchwab Funda20180206ETF11.8810.659.819.960.850.69
FNDXSchwab Funda20180206ETF8.1112.6811.3611.871.320.81
FNFFidelity Nat20180206A7.404.691.332.133.362.57
FNGDMicroSectors20180206ETN107.96120.7374.9674.2144.9646.32
FNGUMicroSectors20180206ETN89.0183.6368.5271.1315.1112.50
FNHCFedNat Holdi20180206A128.6667.2629.5831.8837.6835.38
FNIFirst Trust20180206ETF21.2418.376.446.9611.9311.42
FNJNFinjan Holdi20180206A73.7258.3048.0844.6010.2313.70
FNKFirst Trust20180206ETF59.6738.5821.4620.4717.1218.10
FNKOFunko, Inc.20180206A35.5635.9833.0331.462.954.52
FNLCFirst Bancor20180206A118.6798.0243.6252.3154.4045.72
FNVFranco-Nevad20180206A6.544.380.370.784.003.60
FNWBFirst Northw20180206A91.3059.2026.6126.4132.5932.78
FNXFirst Trust20180206ETF34.8917.5412.0112.065.545.48
FNYFirst Trust20180206ETF57.2547.7333.1733.8414.5613.89
FOEFerro Corpor20180206A20.0210.39-0.850.6711.249.72
FOLDAmicus Thera20180206A10.2714.690.744.0713.9610.62
FONRFonar Corpor20180206A86.79115.8747.7654.6368.1061.23
FORForestar Gro20180206A31.5118.451.551.8116.9016.64
FORDForward Indu20180206A102.04197.43172.52178.8624.9118.56
FORKFuling Globa20180206A152.85108.2874.3287.2633.9721.02
FORMFormFactor I20180206A53.2045.497.398.0538.1037.44
FOSLFossil Group20180206A14.1513.061.773.0511.2910.02
FOXFox Corporat20180206A4.162.711.080.181.632.54
FOXAFox Corporat20180206A3.743.030.540.672.492.37
FOXFFox Factory20180206A31.0883.1533.5354.0649.6229.09
FPAFirst Trust20180206ETF108.9697.0895.2395.121.851.96
FPAYFlexShopper,20180206A906.71741.43726.74726.7414.6914.69
FPEFirst Trust20180206ETF5.206.773.135.093.641.67
FPEIFirst Trust20180206ETF28.4017.7816.6116.611.171.17
FPHFive Point H20180206A78.3829.017.2313.3421.7815.67
FPIFarmland Par20180206A28.4617.5310.7112.326.825.20
FPRXFive Prime T20180206A50.9226.638.5212.4118.1114.21
FPXFirst Trust20180206ETF10.5215.439.045.336.4010.10
FPXIFirst Trust20180206ETF72.8745.9735.2634.0410.7111.93
FQALFidelity Qua20180206ETF18.8245.8011.5235.0034.2710.80
FRFirst Indust20180206A4.873.810.220.483.593.33
FRAKVanEck Vecto20180206ETF48.5152.6844.7446.367.956.33
FRANFrancesca''s20180206A20.0519.400.38-0.9619.0320.36
FRBAFirst Bank20180206A68.4169.8360.0460.269.799.57
FRBKRepublic Fir20180206A91.9188.0456.1858.5231.8629.53
FRCFirst Republ20180206A7.373.431.621.911.811.53
FRDFriedman Ind20180206A138.7893.98-50.2253.16144.2040.82
FRELFidelity MSC20180206ETF21.8613.7911.9712.021.821.77
FRGIFiesta Resta20180206A48.7234.3122.0922.2912.2212.02
FRIFirst Trust20180206ETF27.2525.678.868.7816.8116.89
FRMEFirst Mercha20180206A39.7220.889.0413.3111.857.57
FROFrontline Lt20180206A25.0823.246.025.5317.2217.71
FRPHFRP Holdings20180206A242.37106.59103.19105.163.401.43
FRPTFreshpet, In20180206A60.5957.7817.2935.5040.5022.41
FRTFederal Real20180206A19.219.964.125.655.854.31
FRTAForterra, In20180206A48.5338.633.6421.4334.9917.20
FSBFranklin Fin20180206A41.2718.277.278.5011.009.77
FSBCFSB Bancorp,20180206A366.60
FSBWFS Bancorp,20180206A89.9844.7738.3138.726.476.06
FSCTForeScout Te20180206A100.6250.8837.1538.9613.7311.92
FSFGFirst Saving20180206A188.91165.35123.23123.2342.1342.13
FSIFlexible Sol20180206A271.94365.17108.42112.92256.75252.25
FSLRFirst Solar,20180206A15.128.804.014.574.794.23
FSMFORTUNA Silv20180206A22.1719.83-0.510.1820.3219.64
FSPFranklin Str20180206A29.5411.976.457.105.524.87
FSSFederal Sign20180206A17.6012.577.958.354.634.31
FSTAFidelity MSC20180206ETF31.0039.6512.1429.9527.519.70
FSTRFoster (Lb)20180206A91.7451.9224.3331.2827.5920.64
FSVFirstService20180206A28.7012.556.196.856.365.70
FSZFirst Trust20180206ETF36.5731.9432.7432.46-0.80-0.52
FTAFirst Trust20180206ETF9.4314.00-4.323.8618.3110.14
FTAGFirst Trust20180206ETF26.9922.9922.4122.990.580.00
FTAIFortress Tra20180206A36.0419.3223.1322.76-3.81-3.44
FTCFirst Trust20180206ETF24.4021.735.8012.4115.949.33
FTCSFirst Trust20180206ETF16.3837.6340.9234.64-3.293.00
FTECFidelity MSC20180206ETF6.7111.0518.572.94-7.528.11
FTEKFuel Tech, I20180206A198.53204.12187.69185.8216.4318.30
FTFTFuture FinTe20180206A205.89357.81180.09293.69177.7164.12
FTGCFirst Trust20180206ETF16.598.525.454.353.084.17
FTHIFirst Trust20180206ETF29.4038.9640.4438.57-1.480.38
FTITechnipFMC p20180206A3.563.130.260.252.872.87
FTKFlotek Indus20180206A20.9319.174.046.5215.1412.63
FTLBFirst Trust20180206ETF42.5424.7824.4524.620.330.16
FTLSFirst Trust20180206ETF16.7611.054.554.376.506.68
FTNTFortinet, In20180206A9.576.053.364.252.681.80
FTRFrontier Com20180206A20.2712.713.864.208.858.51
FTRIFirst Trust20180206ETF112.60100.81100.46100.810.350.00
FTSFortis Inc.20180206A5.164.721.711.873.012.86
FTSDFranklin Lib20180206ETF32.7425.3125.2925.290.010.01
FTSIFTS Internat20180206A46.4222.595.0314.4017.568.20
FTSLFirst Trust20180206ETF3.142.792.032.050.760.74
FTSMFirst Trust20180206ETF2.623.973.683.680.290.29
FTVFortive Corp20180206A13.585.981.332.904.653.08
FTXDFirst Trust20180206ETF70.49122.75-90.56-37.53213.32160.29
FTXGFirst Trust20180206ETF185.86174.52184.56184.39-10.04-9.88
FTXHFirst Trust20180206ETF72.3072.6889.59105.30-16.90-32.62
FTXLFirst Trust20180206ETF88.8088.7182.0387.176.671.54
FTXNFirst Trust20180206ETF88.9430.218.4819.1721.7311.04
FTXOFirst Trust20180206ETF31.8714.0010.7710.753.233.25
FTXRFirst Trust20180206ETF23.2120.3614.8021.495.56-1.13
FUEAB Svensk Ek20180206ETN1989.53567.11567.11567.110.000.00
FULH.B. Fuller20180206A18.858.085.296.882.791.20
FULTFulton Finan20180206A31.3325.938.1711.0717.7614.86
FUNCedar Fair,20180206A54.5826.5016.1019.7110.416.79
FUNCFirst United20180206A582.69344.38344.38344.380.000.00
FUNDSprott Focus20180206A75.59134.2251.3550.5682.8783.66
FUSBFirst US Ban20180206A310.06195.1579.1397.67116.0297.47
FUTProShares Ma20180206ETF24.3225.6425.6425.640.000.00
FUTYFidelity MSC20180206ETF10.6910.3712.1913.41-1.82-3.04
FUVArcimoto, In20180206A701.06669.07323.99335.19345.08333.88
FVFirst Trust20180206ETF19.6919.4421.4618.28-2.011.16
FVALFidelity Val20180206ETF39.3029.1328.4928.240.650.90
FVCFirst Trust20180206ETF33.9123.2021.4221.301.791.90
FVDFirst Trust20180206ETF5.839.134.276.904.862.23
FVEFive Star Se20180206A338.98207.02207.02207.020.000.00
FVLFirst TrustV20180206ETF24.3817.9811.0810.696.917.30
FWDBAdvisorShare20180206ETF130.5613.889.009.004.884.88
FWONALiberty Medi20180206A26.8714.647.798.976.865.67
FWONKLiberty Medi20180206A14.809.013.837.235.191.79
FWRDForward Air20180206A43.1725.5629.1434.48-3.59-8.92
FXDFirst Trust20180206ETF13.0012.024.908.587.123.43
FXGFirst Trust20180206ETF9.3411.236.855.244.385.98
FXHFirst Trust20180206ETF13.6818.473.4616.3015.002.17
FXIiShares Chin20180206ETF2.043.120.250.972.882.16
FXLFirst Trust20180206ETF10.4010.703.647.107.063.60
FXNFirst Trust20180206ETF13.8013.726.8911.306.832.42
FXOFirst Trust20180206ETF11.9414.7411.1415.013.59-0.28
FXPProShares Ul20180206ETF13.2215.825.247.1810.588.64
FXRFirst Trust20180206ETF13.6611.9710.6111.101.360.86
FXUFirst Trust20180206ETF9.357.272.114.455.162.82
FXZFirst Trust20180206ETF11.7825.1112.2317.9912.887.12
FYCFirst Trust20180206ETF50.4125.6822.0825.013.600.67
FYLDCambria Fore20180206ETF103.6974.1535.0635.0639.0939.09
FYTFirst Trust20180206ETF48.5742.8335.2335.907.606.93
FYXFirst Trust20180206ETF29.1716.6412.4214.624.222.02
GGENPACT LIMI20180206A7.225.080.000.855.084.23
GAACambria Glob20180206ETF39.6033.5310.0813.1823.4520.35
GABCGerman Ameri20180206A60.8381.4010.7311.0470.6770.36
GAIAGaia, Inc. C20180206A47.8137.4029.9129.937.497.46
GAINGladstone In20180206A31.6336.9220.2016.2916.7220.63
GALSPDR SSgA Gl20180206ETF41.1344.3739.3442.155.032.22
GALTGalectin The20180206A85.34107.0171.6579.6235.3527.39
GAMRETFMG Video20180206ETF77.3049.7761.3060.15-11.53-10.38
GARSGarrison Cap20180206A73.4452.2053.0856.28-0.87-4.07
GASSStealthGas,20180206A101.21158.06130.69134.3527.3723.71
GATXGATX Corpora20180206A30.1616.898.9011.307.995.59
GBCIGlacier Banc20180206A23.2413.275.276.838.016.44
GBDCGolub Capita20180206A14.0610.746.597.304.203.44
GBFiShares Gove20180206ETF33.6722.2022.1422.220.06-0.01
GBILGoldman Sach20180206ETF2.971.971.761.790.210.17
GBLGAMCO Invest20180206A49.4625.3612.8417.1112.518.25
GBLIGlobal Indem20180206A529.61314.75297.57307.4717.187.28
GBRNew Concept20180206A344.84290.00206.25190.9283.7599.08
GBTGlobal Blood20180206A32.7118.769.249.259.539.52
GBXThe Greenbri20180206A28.4616.529.0110.667.515.85
GCAPGain Capital20180206A25.6118.022.724.3815.3113.66
GCBCGreene Count20180206A679.39460.72460.72460.720.000.00
GCEClaymore/Rob20180206ETN462.34146.3584.3884.3861.9861.98
GCIGannett Co.,20180206A11.7911.05-0.252.4111.308.64
GCOGenesco Inc.20180206A35.4120.216.488.1213.7312.09
GCOWPacer Global20180206ETF81.6050.4947.5347.742.962.76
GCPGCP Applied20180206A26.2712.670.711.8611.9610.81
GDGeneral Dyna20180206A16.149.310.841.728.477.59
GDDYGoDaddy Inc20180206A9.7012.839.6510.053.182.78
GDENGolden Enter20180206A37.4927.6411.1815.2916.4612.35
GDOTGreen Dot Co20180206A22.6613.335.457.427.885.92
GDPGoodrich Pet20180206A318.2993.8245.3545.9348.4847.89
GDVDPrincipal Ac20180206ETF47.7240.1040.1040.100.000.00
GDXVanEck Vecto20180206ETF4.533.72-0.40-0.024.123.73
GDXJVanEck Vecto20180206ETF3.212.93-0.28-0.053.212.98
GEGeneral Elec20180206A6.676.562.812.583.753.97
GECGreat Elm Ca20180206A133.261654.3834.0333.911620.351620.48
GECCGreat Elm Ca20180206A287.01273.38152.17151.47121.21121.91
GEFGreif, Inc.20180206A39.0722.604.589.5518.0213.06
GEFBGreif, Inc.20180206A156.1980.6966.5669.6014.1311.08
GELGenesis Ener20180206A22.4410.555.506.725.053.83
GEMGoldman Sach20180206ETF18.8615.229.3710.255.854.97
GENGenesis Heal20180206A110.5394.965.3265.6189.6329.35
GENCGencor Indus20180206A94.8376.1755.3761.6420.8114.54
GENYPrincipal Mi20180206ETF607.87164.13174.36164.13-10.230.00
GEOThe GEO Grou20180206A12.876.461.922.574.543.89
GEOSGeospace Tec20180206A118.4462.1827.2946.1134.8916.07
GERNGeron Corp20180206A40.5343.4712.1813.0131.2930.46
GESGuess?, Inc.20180206A20.0412.21-0.591.3212.8010.90
GEVOGevo, Inc.20180206A170.1998.7956.4565.5642.3433.23
GFEDGuaranty Fed20180206A219.88161.45161.45161.450.000.00
GFFGriffon Corp20180206A51.8428.149.5313.0018.6115.14
GFNGeneral Fina20180206A108.0689.4477.7478.5811.7010.86
GGGGraco Inc20180206A18.1411.46-2.671.8514.139.61
GHCGRAHAM HOLDI20180206A33.7431.9324.1522.046.857.47
GHLGreenhill &20180206A58.0127.6414.1516.0113.4911.62
GHMGraham Corpo20180206A132.7269.4970.1866.08-0.693.41
GHYBGoldman Sach20180206ETF18.8311.4436.6833.25-25.24-21.81
GHYGiShares US &20180206ETF24.3817.8817.8618.000.02-0.13
GIBCGI Inc.20180206A8.0710.652.895.207.765.46
GIFIGulf Island20180206A71.24103.17-8.776.98111.9496.20
GIGBGoldman Sach20180206ETF8.616.776.646.820.12-0.06
GIGMGigaMedia Lt20180206A172.61100.3036.9640.8363.3459.46
GIISPDR S&P Glo20180206ETF24.2916.7912.3811.224.425.58
GIIIG-Iii Appare20180206A21.7913.44-0.238.4513.674.99
GILGildan Activ20180206A6.905.111.952.103.163.01
GILDGilead Scien20180206A9.005.13-0.760.535.894.60
GILTGilat Satell20180206A87.9140.698.2745.6132.42-4.91
GISGeneral Mill20180206A6.313.783.413.270.370.52
GKOSGlaukos Corp20180206A29.0915.436.379.169.056.27
GLADGladstone Ca20180206A48.9151.8744.7946.177.085.71
GLBSGlobus Marit20180206A146.67127.21109.39113.3017.8313.92
GLBZGlen Burnie20180206A771.55766.63766.63766.630.000.00
GLDDGreat Lakes20180206A143.9896.8245.4751.5551.3645.28
GLDICredit Suiss20180206ETF46.4040.0123.1324.8616.8815.15
GLMDGalmed Pharm20180206A393.87174.89146.67141.4728.2333.42
GLNGGolar LNG Lt20180206A15.328.462.213.826.244.63
GLOBGLOBANT S.A.20180206A30.8513.907.689.336.224.57
GLOGGASLOG LTD20180206A36.1122.967.107.4115.8615.55
GLOPGASLOG PARTN20180206A52.2927.6610.9713.0616.7014.60
GLPGlobal Partn20180206A78.2940.3727.4628.3812.9111.99
GLPIGaming and L20180206A4.885.291.283.454.021.84
GLREGreenlight C20180206A44.2236.4623.4125.3613.0511.10
GLTGlatfelter20180206A51.5816.896.938.979.967.92
GLUUGlu Mobile I20180206A29.2329.2811.1815.8418.1113.44
GLWCorning Inco20180206A4.155.066.072.69-1.032.36
GLYCGlycoMimetic20180206A43.6545.2014.5115.5030.6929.70
GMGeneral Moto20180206A5.634.811.381.863.442.96
GMEGameStop Cor20180206A7.096.971.361.895.615.08
GMEDGLOBUS MEDIC20180206A16.087.643.313.334.334.31
GMFSPDR S&P Eme20180206ETF21.0622.5715.0815.867.486.71
GMLPGolar LNG Pa20180206A31.3583.7522.1724.7261.5859.03
GMOGeneral Moly20180206A293.91221.31119.40139.80101.9181.50
GMOMCambria Glob20180206ETF76.8838.9326.7428.1212.1910.81
GMREGlobal Medic20180206A74.1348.4561.5448.33-13.090.12
GMSGMS Inc.20180206A26.0213.574.227.499.356.07
GNCGNC Holdings20180206A24.2722.231.640.2420.5821.98
GNCAGenocea Bios20180206A46.86178.27177.94178.960.33-0.69
GNEGENIE ENERGY20180206A91.44104.6385.3687.9019.2716.73
GNKGENCO SHIPPI20180206A70.7647.4726.7126.3420.7521.12
GNLGlobal Net L20180206A15.597.883.183.814.704.07
GNMAiShares GNMA20180206ETF27.1545.9646.0346.05-0.08-0.09
GNMKGenMark Diag20180206A52.3552.8822.6527.1230.2325.76
GNRSPDR S&P Glo20180206ETF26.5317.1615.8116.681.350.48
GNRCGENERAC HOLD20180206A21.8412.717.049.975.672.74
GNTXGentex Corp20180206A5.794.99-3.010.928.004.08
GNTYGuaranty Ban20180206A205.87131.4774.4266.2757.0565.21
GNUSGenius Brand20180206A177.91134.71127.21131.497.493.21
GNWGenworth Fin20180206A35.7130.7516.3118.0914.3812.60
GOAUUS Global GO20180206ETF75.9552.1236.0937.0116.0215.11
GOEXGlobal X Gol20180206ETF79.3453.1454.6554.68-1.52-1.54
GOGLGolden Ocean20180206A30.3322.007.4513.9614.558.03
GOGOGogo Inc.20180206A14.4417.121.301.9215.8215.20
GOLDBarrick Gold20180206A13.576.622.023.044.603.59
GOLFAcushnet Hol20180206A18.5148.20-32.37-17.1180.5765.31
GOODGladstone Co20180206A29.1846.188.717.6037.4738.58
GOOGAlphabet Inc20180206A16.009.741.595.578.144.16
GOOGLAlphabet Inc20180206A13.669.166.936.332.232.84
GOOSCanada Goose20180206A13.098.531.424.117.114.42
GOROGold Resourc20180206A29.0737.4113.1112.7324.3024.79
GOVTiShares U.S.20180206ETF4.143.273.143.130.130.14
GPCGenuine Part20180206A17.988.730.272.818.475.92
GPIGroup 1 Auto20180206A47.3020.048.9711.7511.078.29
GPKGraphic Pack20180206A9.6910.322.686.407.663.94
GPLGreat Panthe20180206A85.9779.8536.3137.3543.5442.50
GPMTGranite Poin20180206A13.267.443.484.463.962.98
GPNGlobal Payme20180206A15.8010.943.775.387.175.56
GPORGulfport Ene20180206A11.7613.210.962.9512.2410.26
GPREGreen Plains20180206A38.5037.777.276.6530.5031.12
GPRKGEOPARK LIMI20180206A73.4853.5813.0516.4940.5337.09
GPROGoPro, Inc.20180206A18.0916.770.154.8516.6211.92
GPSThe Gap, Inc20180206A5.594.631.501.293.143.35
GPXGP Strategie20180206A78.2339.5026.1026.2613.4013.24
GQREFlexShares G20180206ETF15.539.948.908.211.041.73
GRAW.R. Grace &20180206A11.685.992.352.243.643.75
GRBKGreen Brick20180206A132.32159.52104.82105.2554.7054.27
GRCThe Gorman-R20180206A116.5860.6935.8240.9624.8719.73
GREKGlobal X MSC20180206ETF9.4412.892.036.0210.876.88
GRESIQ ARB Globa20180206ETF16.4269.6163.6664.595.955.02
GRIDFirst Trust20180206ETF46.9223.1429.4120.56-6.272.57
GRIFGriffin Indu20180206A330.81174.54174.54174.540.000.00
GRMNGarmin Ltd20180206A10.286.380.091.056.295.33
GRNiPath Series20180206ETN1613.321139.531089.691089.6949.8449.84
GRNBVanEck Vecto20180206ETF23.7524.2623.5423.800.730.46
GROWUS Global In20180206A101.8266.9958.8160.688.176.31
GRPNGroupon, Inc20180206A19.4514.616.326.928.297.69
GRUAB Svensk Ek20180206ETN136.50117.5791.3991.3926.1826.18
GRUBGRUBHUB INC.20180206A14.587.811.663.016.154.80
GSGoldman Sach20180206A13.158.932.944.745.994.19
GSATGlobalstar,20180206A54.5838.0632.2232.725.845.35
GSBGlobalSCAPE,20180206A66.43108.5082.2082.2026.3026.30
GSBCGreat Southe20180206A61.5935.5611.6017.2323.9615.35
GSCGS Connect S20180206ETN150.65119.83119.8397.430.0022.39
GSEUGoldman Sach20180206ETF65.8154.8646.3444.958.529.90
GSEWGoldman Sach20180206ETF13.269.449.898.63-0.450.80
GSIEGoldman Sach20180206ETF22.3415.8012.6513.793.152.01
GSITGSI Technolo20180206A82.9871.406.5226.6664.8844.74
GSJYGoldman Sach20180206ETF53.2631.9236.5738.14-4.65-6.22
GSLGlobal Ship20180206A111.57120.3156.0665.8264.2554.49
GSLCGoldman Sach20180206ETF9.3614.897.8010.887.094.00
GSMFerroglobe P20180206A17.9819.712.604.9117.1014.79
GSPBarclays Ban20180206ETN20.7612.8524.838.02-11.984.83
GSSGolden Star20180206A49.8251.9845.9944.686.007.30
GSSCGS ActiveBet20180206ETF50.6438.8943.7142.70-4.82-3.81
GSUMGridsum Hold20180206A56.9452.1525.9728.3926.1823.76
GSVGold Standar20180206A64.6650.5613.5921.5136.9829.05
GSYInvesco Ultr20180206ETF2.101.902.131.82-0.230.08
GTGoodyear Tir20180206A5.3412.58-0.940.8813.5211.72
GTEGran Tierra20180206A37.4833.290.761.2132.5132.06
GTESGates Indust20180206A22.369.057.508.241.540.82
GTHXG1 Therapeut20180206A174.9264.8638.4042.9326.4521.93
GTIMGood Times R20180206A309.55156.32134.02150.1722.306.15
GTLSChart Indust20180206A35.2716.894.015.0812.8811.82
GTNGray Televis20180206A35.9023.818.748.1715.0715.64
GTNAGray Televis20180206A572.09
GTOInvesco Tota20180206ETF22.7013.108.969.384.153.72
GTSTriple-S Man20180206A32.1514.820.023.3314.7911.49
GTTGTT Communic20180206A35.0026.767.178.5319.5918.23
GTYGetty Realty20180206A23.4013.577.769.585.814.00
GTYHGTY Technolo20180206A44.5740.4140.3940.410.020.00
GUDBSage ESG Int20180206ETF34.1840.2842.2842.28-2.00-2.00
GULFWisdomTree20180206ETF150.6680.2057.1857.2823.0122.92
GUNRFlexShares G20180206ETF12.197.664.994.822.682.87
GUREGulf Resourc20180206A106.45159.12151.98158.477.140.64
GURUGlobal X Gur20180206ETF56.7443.4227.5137.2015.916.22
GUSHDirexion Dai20180206ETF28.5823.0015.8914.097.118.92
GVGoldfield Co20180206A109.7391.7462.9867.1528.7724.59
GVAGranite Cons20180206A45.9421.5711.3214.9510.256.62
GVALCambria Glob20180206ETF45.7468.2770.31-4.39-2.0472.66
GVIiShares Inte20180206ETF10.806.956.936.930.020.02
GVIPGoldman Sach20180206ETF29.0432.2511.7222.2320.5310.02
GVPGSE Systems,20180206A305.2430.2930.3030.30-0.01-0.01
GWBGreat Wester20180206A30.6414.485.827.968.666.52
GWGHGWG Holdings20180206A401.63387.42387.42387.420.000.00
GWREGUIDEWIRE SO20180206A17.9210.705.507.215.203.49
GWRSGlobal Water20180206A99.6878.5075.9673.412.545.09
GWWW.W. Grainge20180206A25.1212.484.335.938.156.55
GWXSPDR S&P Int20180206ETF17.268.134.235.503.892.62
GXCSPDR S&P Chi20180206ETF26.2636.0513.0114.0523.0422.00
GXFGlobal X FTS20180206ETF55.5431.3720.8124.0210.567.35
GXGGlobal X MSC20180206ETF21.1534.3410.3312.1824.0122.16
GYLDArrow Dow Jo20180206ETF247.89210.32205.95206.394.383.93
GYROGyrodyne, LL20180206A2562.24128.04128.04128.040.000.00
HHyatt Hotels20180206A14.576.530.551.905.984.63
HAHawaiian Hol20180206A22.9417.126.087.2211.049.90
HACKETFMG Prime20180206ETF7.5723.7014.208.369.5115.39
HAFCHanmi Financ20180206A32.6714.465.156.519.317.95
HAINHain Celesti20180206A13.907.942.563.125.384.82
HALHalliburton20180206A3.563.542.111.571.431.97
HALLHallmark Fin20180206A59.9043.3831.0832.1212.3111.26
HALOHalozyme The20180206A27.0619.847.5510.4812.309.36
HAPVanEck Vecto20180206ETF38.3712.7710.5011.042.281.74
HASHasbro, Inc.20180206A10.759.974.925.895.054.08
HASIHANNON ARMST20180206A16.3010.035.315.824.724.20
HAUDiShares Curr20180206ETF177.1467.8067.9368.05-0.12-0.25
HAWXiShares Curr20180206ETF24.1519.079.4520.749.70-1.57
HAYNHaynes Inter20180206A90.0341.4527.4831.2013.9710.25
HBANHuntington B20180206A6.507.943.173.694.794.28
HBBHamilton Bea20180206A162.3781.3752.5353.8628.8427.51
HBCPHome Bancorp20180206A248.6792.1683.3686.228.805.93
HBIHanesbrands,20180206A5.015.672.442.923.242.75
HBIOHarvard Bios20180206A115.0694.1241.0771.4053.0522.71
HBMHudbay Miner20180206A61.6047.406.0310.5841.3736.82
HBMDHoward Banco20180206A158.2658.8622.2929.8736.5729.00
HBNCHorizon Banc20180206A48.8426.794.2616.0322.5310.76
HBPHuttig Build20180206A90.3939.0337.3535.271.683.77
HCAHCA Healthca20180206A12.627.092.002.965.094.13
HCACHennessy Cap20180206A29.3121.4419.1419.142.302.30
HCAPHarvest Capi20180206A136.31132.21130.59131.311.620.90
HCCWarrior Met20180206A24.118.542.334.096.214.44
HCCIHeritage-Cry20180206A54.4265.5534.7749.7330.7815.81
HCHCHC2 Holdings20180206A72.4452.1427.1938.2324.9513.91
HCIHCI Group, I20180206A48.0320.569.7211.6010.848.96
HCKTHackett Grou20180206A22.1029.807.4310.5122.4219.31
HCSGHealthcare S20180206A15.658.084.765.613.322.46
HDHome Depot,20180206A8.375.536.213.57-0.681.97
HDAWXtrackers MS20180206ETF59.2275.2578.7275.25-3.470.00
HDEFXtrackers MS20180206ETF62.46
HDGProShares He20180206ETF28.299.558.948.940.610.61
HDGEAdvisorShare20180206ETF21.9917.5812.319.645.267.93
HDMVFirst Trust20180206ETF35.0826.4425.3726.211.080.23
HDSHD Supply Ho20180206A12.406.572.824.093.742.47
HDSNHudson Techn20180206A34.2925.3017.2217.048.088.26
HDViShares Core20180206ETF5.1912.1214.7719.60-2.65-7.48
HEHawaiian Ele20180206A9.796.531.952.534.584.00
HEARTurtle Beach20180206A153.12118.12108.13101.529.9916.61
HEBTHebron Techn20180206A421.55476.87466.68474.9410.191.93
HECOStrategy Sha20180206ETF67.1626.7126.9226.71-0.210.00
HEDJWisdomTree E20180206ETF1.941.71-0.220.031.931.68
HEEMiShares Curr20180206ETF30.5429.5828.9028.820.670.75
HEESH&E Equipmen20180206A49.5243.6615.8717.8027.7925.87
HEFAiShares Curr20180206ETF5.094.283.673.600.600.68
HEIHEICO Corpor20180206A26.9714.406.297.948.116.46
HEIAHEICO CORP C20180206A32.0516.9110.7812.446.134.47
HELEHelen Of Tro20180206A24.4914.226.207.488.026.75
HEPHolly Energy20180206A64.5142.0531.4833.1810.578.87
HESHess Corpora20180206A10.496.140.761.735.384.41
HESMHess Midstre20180206A102.9669.7155.3959.2714.3210.44
HEWCiShares Curr20180206ETF42.3770.193.138.8667.0661.33
HEWGiShares Curr20180206ETF6.525.614.925.160.690.45
HEWIiShares Curr20180206ETF24.7841.1540.0440.521.110.63
HEWJiShares Curr20180206ETF3.843.110.530.702.592.41
HEWLiShares Curr20180206ETF27.5821.2222.6722.67-1.45-1.45
HEWPiShares Curr20180206ETF15.5324.9024.0624.820.830.08
HEWUiShares Curr20180206ETF18.1721.8425.9224.90-4.09-3.06
HEWYiShares Curr20180206ETF105.14105.02100.21101.644.823.38
HEZUiShares Curr20180206ETF3.474.702.433.882.280.83
HFBLHome Federal20180206A431.44240.95240.95240.950.000.00
HFCHOLLYFRONTIE20180206A13.757.766.135.781.631.97
HFWAHeritage Fin20180206A40.0423.1013.3816.989.726.11
HFXEIQ 50 Percen20180206ETF29.4710.9813.0213.39-2.05-2.41
HFXIIQ 50 Percen20180206ETF24.2022.9522.8422.910.110.04
HFXJIQ 50 Percen20180206ETF85.2847.317.781.4039.5345.91
HGSHChina HGS Re20180206A309.65403.53235.99239.26167.54164.27
HGVHilton Grand20180206A16.057.160.523.396.643.77
HHCThe Howard H20180206A34.0420.2411.5913.468.666.78
HHSHarte-Hanks,20180206A286.21203.78182.27188.5821.5115.20
HIHillenbrand,20180206A17.4611.071.822.319.258.76
HIBBHibbett Spor20180206A38.7028.9710.3110.9418.6618.04
HIFSHingham Inst20180206A92.1668.9349.9450.1118.9918.82
HIGThe Hartford20180206A6.933.68-0.540.014.223.67
HIHOHighway Hold20180206A168.38155.06109.65124.8745.4030.19
HIIHuntington I20180206A34.3616.042.374.5113.6811.54
HILHill Interna20180206A124.3874.0543.5152.7830.5421.27
HIPSGraniteShare20180206ETF59.1435.6828.3128.317.387.38
HIWHighwoods Pr20180206A11.178.782.683.716.105.07
HLHecla Mining20180206A27.7622.853.073.5619.7819.29
HLFHerbalife Nu20180206A16.967.306.544.140.763.16
HLIHoulihan Lok20180206A23.6113.743.106.3110.647.43
HLITHarmonic Inc20180206A146.82100.7644.2455.3656.5145.40
HLNEHamilton Lan20180206A92.41102.0149.8868.2052.1233.81
HLTHilton World20180206A10.084.161.351.952.812.21
HLXHelix Energy20180206A14.8211.794.376.037.425.76
HMGHMG / Courtl20180206A343.81346.88346.88346.880.000.00
HMHCHoughton Mif20180206A68.1954.652.365.0452.2949.61
HMLPHOEGH LNG PA20180206A51.6943.4730.5733.1112.9010.36
HMNHorace Mann20180206A41.1821.0810.0511.5411.029.53
HMNFHMN Financia20180206A211.1326.40-15.89-15.8942.3042.30
HMSTHomeStreet,20180206A32.3726.8310.5713.1416.2613.69
HMSYHMS Holdings20180206A16.1722.662.733.3119.9319.34
HMTVHemisphere M20180206A74.6242.6414.9019.8627.7522.78
HNDLStrategy Sha20180206ETF74.7399.3499.3499.340.000.00
HNIHNI Corporat20180206A28.4113.226.417.646.815.58
HNNAHennessy Adv20180206A545.16225.2552.4255.69172.83169.56
HNRGHallador Ene20180206A104.2888.0574.9975.9813.0612.07
HOFTHooker Furni20180206A55.5028.2115.8318.3612.389.85
HOGHarley-David20180206A11.316.551.411.755.144.80
HOLIHollsys Auto20180206A24.4229.061.325.8227.7423.23
HOLXHologic Inc20180206A11.178.452.933.195.535.26
HOMBHome BancSha20180206A15.6624.9913.2714.4011.7210.59
HOMEAt Home Grou20180206A42.7920.888.0011.3612.889.53
HONHoneywell In20180206A10.536.682.103.064.583.61
HONEHarborOne Ba20180206A75.59291.92196.61196.0995.3195.82
HOPEHope Bancorp20180206A18.5316.9912.3916.004.621.05
HOVHovnanian En20180206A49.5244.7611.4913.4233.2631.33
HPHelmerich &20180206A13.937.952.173.315.794.64
HPEHewlett Pack20180206A6.686.741.382.385.364.36
HPPHudson Pacif20180206A8.725.401.572.413.822.99
HPQHP Inc.20180206A5.014.99-1.21-1.146.206.12
HQYHealthEquity20180206A35.0717.259.4312.167.825.09
HRHealthcare R20180206A5.094.061.361.282.712.79
HRBH&R Block, I20180206A6.113.95-0.68-0.234.634.19
HRCHILL-ROM HOL20180206A15.378.162.853.925.314.25
HRIHerc Holding20180206A47.2120.2411.7613.088.487.16
HRLHormel Foods20180206A4.903.440.630.682.812.31
HRTGHERITAGE INS20180206A33.8517.519.4611.078.066.44
HRTXHeron Therap20180206A40.0330.769.1712.1021.5918.66
HRZNHorizon Tech20180206A80.72124.48108.19107.7216.3016.77
HSCHarsco Corpo20180206A46.1134.049.0411.6925.0122.36
HSCZiShares Curr20180206ETF38.8213.416.3013.417.110.00
HSICHenry Schein20180206A13.346.042.233.493.812.55
HSIIHeidrick & S20180206A44.5954.3410.86-8.1343.4862.47
HSKAHeska Corp20180206A95.1655.2840.0040.6115.2814.66
HSONHudson Globa20180206A313.85286.72247.94274.3638.7812.36
HSPXGlobal X S&P20180206ETF191.21141.68112.41114.3829.2827.30
HSTHost Hotels20180206A5.354.74-1.03-0.245.774.97
HSTMHealthStream20180206A64.0676.1140.8644.1435.2531.96
HSYThe Hershey20180206A7.034.051.722.122.331.93
HTHersha Hospi20180206A6.455.581.331.774.253.81
HTAHEALTHCARE T20180206A5.576.783.283.553.513.24
HTBIHomeTrust Ba20180206A90.8674.9337.3738.7037.5636.23
HTBKHeritage Com20180206A35.5529.2139.7645.27-10.55-16.06
HTBXHeat Biologi20180206A89.69113.4463.8669.8349.5743.61
HTGCHercules Cap20180206A10.518.131.031.127.107.01
HTGMHTG Molecula20180206A88.9181.366.8530.2574.5151.11
HTHHILLTOP HOLD20180206A24.0013.684.926.018.767.67
HTLDHeartland Ex20180206A21.6910.961.593.519.377.45
HTLFHeartland Fi20180206A38.2120.625.787.2314.8413.39
HTRBHartford Tot20180206ETF73.93
HTUSHull Tactica20180206ETF94.1669.9369.4868.160.441.77
HTZHertz Global20180206A21.1310.707.207.323.503.38
HUBBHubbell Inco20180206A29.5816.8711.8512.855.034.02
HUBGHUB Group In20180206A29.1214.732.893.7111.8411.02
HUBSHUBSPOT, INC20180206A34.3915.6010.8913.204.712.40
HUDHudson Ltd.20180206A18.8113.278.6610.524.652.75
HUMHumana Inc.20180206A23.5611.473.405.088.076.39
HUNHuntsman Cor20180206A6.784.270.570.973.693.30
HURCHurco Cos In20180206A137.5175.9567.7674.838.191.13
HURNHuron Consul20180206A43.5817.596.787.0810.8110.51
HUSAHouston Amer20180206A169.32320.30291.28301.4429.0218.86
HUSEStrategy Sha20180206ETF49.0335.7837.8535.67-2.070.11
HUSVFirst Trust20180206ETF20.4111.988.999.082.992.90
HVBCHV Bancorp,20180206A294.61105.92105.92105.920.000.00
HVTHaverty Furn20180206A52.9523.498.1511.6915.3411.80
HVTAHaverty Furn20180206A307.64251.26219.69219.6931.5731.57
HWBKHawthorn Ban20180206A239.5176.4727.3430.4949.1345.98
HWCCHouston Wire20180206A128.36198.8475.6175.86123.23122.97
HWKNHawkins Inc20180206A122.7165.8747.2948.2618.5817.61
HXLHexcel Corpo20180206A17.428.582.953.755.624.83
HYHYSTER-YALE20180206A133.8366.9449.0153.5117.9313.43
HYACHaymaker Acq20180206A83.86
HYDVanEck Vecto20180206ETF3.5213.3312.1913.721.15-0.38
HYDBiShares Edge20180206ETF12.31272.56278.35272.56-5.790.00
HYEMVanEck Vecto20180206ETF13.5331.7634.3132.63-2.55-0.87
HYGiShares iBox20180206ETF1.172.461.431.681.050.80
HYGHiShares Inte20180206ETF6.2811.5112.6710.78-1.150.73
HYHGProShares Hi20180206ETF60.0929.6325.6425.743.993.89
HYIHXtrackers Hi20180206ETF102.0339.9926.5531.6413.448.36
HYLBXtrackers US20180206ETF6.183.2611.089.80-7.81-6.54
HYLDHigh Yield E20180206ETF51.4025.8823.4125.952.46-0.07
HYLSFirst Trust20180206ETF16.8611.8810.1410.641.731.24
HYLVIQ S&P High20180206ETF17.7615.8315.3715.690.450.14
HYMBSPDR Nuveen20180206ETF16.9811.9310.5311.091.410.85
HYNDWisdomTree T20180206ETF165.1671.4833.8233.8237.6637.66
HYSPIMCO 0-5 Ye20180206ETF8.735.163.504.201.680.98
HYXEiShares iBox20180206ETF11.891.991.991.990.000.00
HYXUiShares Glob20180206ETF19.6518.9618.3518.460.610.50
HYZDWisdomTree T20180206ETF38.0020.9416.5716.464.374.48
HZNHorizon Glob20180206A31.0317.126.316.6910.8110.43
HZNPHorizon Ther20180206A11.379.524.13-0.605.3910.12
HZOMarineMax, I20180206A36.7121.036.538.1914.5012.84
IINTELSAT S.20180206A58.9258.7935.7736.4123.0222.38
IACIAC/InterAct20180206A26.8113.856.427.607.436.25
IAGIAMGold Corp20180206A18.2516.23-0.080.5416.2815.65
IAGGiShares Core20180206ETF9.1017.3317.2817.360.05-0.04
IAIiShares U.S.20180206ETF22.1515.335.6811.929.653.41
IAKiShares U.S.20180206ETF19.3830.4228.1628.342.262.08
IARTIntegra Life20180206A14.8316.285.235.5111.0510.76
IATiShares U.S.20180206ETF8.0917.73-0.0915.8017.821.93
IBBiShares Nasd20180206ETF6.905.262.452.552.812.71
IBCEiShares iBon20180206ETF19.9514.6714.6714.670.000.00
IBCPIndependent20180206A45.4260.3722.1823.6138.1836.75
IBDInspire Corp20180206ETF29.3825.3417.7023.137.652.21
IBDDiShares iBon20180206ETF35.7020.8320.9820.83-0.150.00
IBDLiShares iBon20180206ETF5.742.922.762.820.160.10
IBDMiShares iBon20180206ETF17.238.888.798.830.100.05
IBDNiShares iBon20180206ETF11.516.605.906.270.700.33
IBDOiShares iBon20180206ETF18.9411.6912.0411.96-0.35-0.27
IBDPiShares iBon20180206ETF22.7512.3112.5412.60-0.23-0.29
IBDQiShares iBon20180206ETF22.9112.4912.4712.450.020.04
IBDRiShares iBon20180206ETF17.058.243.357.774.890.47
IBDSiShares iBon20180206ETF45.4730.2328.9728.971.261.26
IBIOiBio, Inc.20180206A203.60452.61256.15256.14196.46196.47
IBKCIBERIABANK C20180206A20.8913.2212.606.730.626.49
IBKRInteractive20180206A17.178.712.343.806.384.91
IBMInternationa20180206A7.355.291.982.683.312.61
IBMIiShares iBon20180206ETF14.986.015.925.960.090.05
IBMJiShares iBon20180206ETF23.2715.5015.2415.230.250.27
IBMKiShares iBon20180206ETF18.357.307.307.300.000.00
IBMLiShares iBon20180206ETF25.4012.05-5.38-5.5017.4217.54
IBNDSPDR Bloombe20180206ETF39.4223.0424.5324.39-1.49-1.35
IBOCInternationa20180206A30.5616.619.0312.707.593.91
IBPINSTALLED BU20180206A32.6417.413.775.8313.6311.58
IBTXIndependent20180206A41.6614.8811.5310.863.364.02
IBUYAmplify Onli20180206ETF29.9230.9320.1220.2410.8210.69
ICADIcad Inc20180206A189.24323.79190.10190.15133.69133.64
ICBKCounty Banco20180206A605.68333.10226.18257.85106.9275.25
ICCCImmucell Cor20180206A294.06273.64256.28256.9717.3716.67
ICCHICC Holdings20180206A315.350.00
ICDIndependence20180206A79.0158.2133.3236.8224.8921.39
ICEIntercontine20180206A8.235.261.851.863.403.40
ICFiShares Cohe20180206ETF9.638.115.986.752.141.36
ICFIICF Internat20180206A50.5523.855.849.4918.0214.36
ICHRIchor Holdin20180206A30.6418.008.4611.899.546.11
ICLIsrael Chemi20180206A25.6725.838.3911.2417.4814.60
ICLNiShares Glob20180206ETF34.6528.6524.7810.563.8718.09
ICLRIcon Plc20180206A26.0415.248.5410.236.705.02
ICOLiShares MSCI20180206ETF91.5248.203.5119.9144.6928.29
ICONIconix Brand20180206A90.5974.2731.7441.1042.5333.16
ICOWPacer Develo20180206ETF238.9882.9282.9082.900.020.02
ICPTIntercept Ph20180206A37.1619.586.029.6813.569.91
ICSHiShares Liqu20180206ETF3.893.843.803.800.040.04
ICUIICU Medical20180206A46.0223.4712.8118.729.924.57
ICVTiShares Conv20180206ETF39.4734.4435.2334.72-0.79-0.27
IDAIDACORP, Inc20180206A24.9113.479.6210.683.852.78
IDCCInterDigital20180206A20.8711.904.046.697.865.21
IDEViShares Core20180206ETF20.5216.2210.3010.205.926.01
IDHDInvesco S&P20180206ETF168.01197.79197.79197.790.000.00
IDHQInvesco S&P20180206ETF381.57264.26264.16264.260.100.00
IDLBInvesco FTSE20180206ETF57.6755.6449.5153.216.132.43
IDLVInvesco S&P20180206ETF14.719.8010.1310.67-0.32-0.86
IDMOInvesco S&P20180206ETF255.25228.97137.39132.7391.5796.24
IDNIntellicheck20180206A313.82317.6318.7226.34298.91291.29
IDOGALPS Interna20180206ETF28.9718.4717.0417.221.431.25
IDRAIdera Pharma20180206A52.7150.263.984.5246.2845.73
IDTIDT Corporat20180206A42.6127.499.7312.2317.7615.26
IDUiShares U.S.20180206ETF8.167.103.514.063.593.04
IDViShares Inte20180206ETF3.334.412.983.591.430.83
IDXVanEck Vecto20180206ETF27.3412.310.157.0812.165.24
IDXGInterpace Bi20180206A68.6173.9853.1450.8420.8423.13
IDXXIdexx Labora20180206A25.819.884.125.925.763.97
IECIEC Electron20180206A53.48951.12175.10175.50776.02775.62
IEFiShares 7-1020180206ETF0.981.130.500.630.630.51
IEFAiShares Core20180206ETF1.541.930.670.671.261.26
IEIiShares 3-720180206ETF1.731.150.981.010.170.13
IEMGiShares Core20180206ETF1.891.940.460.041.481.90
IEOiShares U.S.20180206ETF12.8913.609.4410.584.163.02
IEPIcahn Enterp20180206A42.3760.0924.2626.7235.8433.38
IESCIES Holdings20180206A95.69121.2147.5078.5773.7142.64
IEURiShares Core20180206ETF10.838.154.486.243.661.90
IEUSiShares MSCI20180206ETF36.2328.1525.3224.382.823.76
IEViShares Euro20180206ETF2.242.250.01-0.142.242.39
IEXIDEX Corpora20180206A35.0017.746.518.3911.239.35
IEZiShares U.S.20180206ETF15.1414.129.0010.085.134.04
IFEUiShares Euro20180206ETF38.4122.8722.5823.800.29-0.93
IFFInternationa20180206A23.4514.607.168.597.446.01
IFGLiShares Inte20180206ETF16.2710.558.898.801.661.75
IFMKiFresh Inc.20180206A652.01319.52281.48279.9038.0439.62
IFRXInflaRx N.V.20180206A321.67379.22355.46370.9723.778.26
IFVFirst Trust20180206ETF37.0435.7131.7935.753.92-0.04
IGCIndia Global20180206A151.21156.4471.35107.1085.1049.35
IGEiShares Nort20180206ETF9.205.830.422.475.413.36
IGEBiShares Edge20180206ETF17.3820.5320.5320.530.000.00
IGFiShares Glob20180206ETF12.7919.247.3313.2711.915.97
IGHGProShares In20180206ETF14.3820.1516.3816.643.773.51
IGIHXtrackers In20180206ETF398.2139.2739.2739.270.000.00
IGMiShares Expa20180206ETF9.519.353.465.325.894.24
IGNiShares Nort20180206ETF13.419.894.534.975.364.91
IGOViShares 1-320180206ETF12.456.876.336.410.540.46
IGROiShares Inte20180206ETF96.8971.1471.3371.15-0.19-0.02
IGTInternationa20180206A9.087.233.722.993.514.24
IGViShares Expa20180206ETF10.5910.975.417.415.553.55
IHCIndependence20180206A113.8754.0032.0135.2521.9918.75
IHDGWisdomTree I20180206ETF14.479.5415.1410.98-5.60-1.44
IHEiShares U.S.20180206ETF16.9135.8029.2038.406.60-2.60
IHFiShares U.S.20180206ETF16.5029.3317.0124.5112.324.82
IHIiShares U.S.20180206ETF15.3812.8110.2810.812.531.99
IHTInnSuites Ho20180206A108.25232.91232.91232.910.000.00
IHYVanEck Vecto20180206ETF20.249.799.539.540.250.24
IIIInformation20180206A114.49192.88154.08142.8838.7950.00
IIINInsteel Indu20180206A40.1521.059.7111.7811.349.27
IINIntriCon Cor20180206A65.9343.6128.9528.8114.6614.80
IIPRInnovative I20180206A84.4755.2037.8837.8617.3217.33
IIVIIi-Vi Inc20180206A18.7520.585.469.5815.1211.01
IJHiShares Core20180206ETF3.332.33-0.230.332.572.00
IJJiShares S&P20180206ETF12.0523.3421.9222.781.410.55
IJKiShares S&P20180206ETF13.3612.9613.3810.08-0.422.88
IJRiShares Core20180206ETF1.952.80-0.411.473.211.33
IJSiShares S&P20180206ETF15.6115.869.4010.916.474.95
IJTiShares S&P20180206ETF21.6838.573.3014.1435.2724.43
IKNXIkonics Corp20180206A1029.55423.4879.16166.95344.32256.53
ILFiShares Lati20180206ETF3.143.190.220.372.972.82
ILMNIllumina Inc20180206A20.0613.924.436.119.497.81
ILTBiShares Core20180206ETF15.8811.9712.0412.03-0.07-0.06
IMAXImax Corp20180206A30.5620.9010.5010.6410.4010.26
IMGNImmunogen In20180206A13.0610.320.433.689.896.64
IMHImpac Mortga20180206A286.35172.5520.4942.39152.06130.16
IMKTAIngles Marke20180206A62.6347.6520.3729.0827.2818.57
IMLPiPath S&P ML20180206ETF74.8363.3963.8263.83-0.44-0.44
IMMRImmersion Co20180206A30.7823.403.335.0920.3518.47
IMMUImmunomedics20180206A18.2922.073.8118.0218.264.05
IMOImperial Oil20180206A6.415.500.860.824.654.69
IMOMAlpha Archit20180206ETF91.03108.37108.37108.370.000.00
IMTBiShares Core20180206ETF39.2333.8733.8733.870.000.00
IMTEIntegrated M20180206A2857.14
IMTMiShares Edge20180206ETF29.1537.1927.6436.729.550.47
INBKFirst Intern20180206A131.54125.19108.94108.6216.2516.57
INCOColumbia Ind20180206ETF50.0230.48-6.7410.4737.2220.01
INCYIncyte Genom20180206A18.3714.924.097.1110.837.81
INDAiShares MSCI20180206ETF2.873.37-0.090.453.392.95
INDBIndependent20180206A46.9830.237.6210.1822.6120.05
INDLDirexion Dai20180206ETF40.0323.5519.8120.273.743.28
INDYiShares S&P20180206ETF16.4115.418.537.196.888.23
INFIInfinity Pha20180206A57.74104.3038.7537.4665.5566.84
INFNInfinera Cor20180206A15.8015.427.007.408.437.94
INFOIHS Markit L20180206A7.849.856.005.933.843.92
INFRLegg Mason E20180206ETF137.8773.0972.9873.090.120.00
INFUInfuSystem H20180206A225.08204.6925.4925.37179.20179.32
INGNInogen Inc20180206A70.9539.0322.1525.8216.8713.21
INGRIngredion In20180206A20.2910.095.857.024.243.07
INKMSPDR SSgA In20180206ETF29.1627.9326.7226.281.211.65
INNSummit Hotel20180206A9.966.130.671.365.454.76
INNTInnovate Bio20180206A739.57452.84402.66403.0050.1749.83
INOInovio Pharm20180206A25.7564.9130.8348.1234.0816.82
INODInnodata Inc20180206A356.34223.65166.05157.6457.6066.01
INOVInovalon Hol20180206A61.9038.5624.5128.1214.0510.44
INPXInpixon Comm20180206A155.24150.43100.37120.2350.0630.21
INSIntelligent20180206A431.27227.44264.48227.02-37.030.43
INSEInspired Ent20180206A133.1285.203.374.2281.8380.98
INSGInseego Corp20180206A81.66115.0265.8874.5549.1440.47
INSMInsmed, Inc.20180206A29.5214.652.206.2212.468.44
INSWInternationa20180206A32.4815.467.588.377.887.10
INTWorld Fuel S20180206A18.028.750.391.278.377.48
INTCIntel Corp20180206A2.884.852.542.412.322.44
INTFiShares Edge20180206ETF25.3319.1417.7719.441.37-0.30
INTGIntergroup C20180206A1025.831012.321012.321012.320.000.00
INTLINTL FCStone20180206A52.3025.238.9013.7416.3311.49
INTTinTEST Corpo20180206A95.21193.31144.75145.2348.5648.08
INTUIntuit Inc20180206A13.748.374.875.063.513.32
INUVInuvo, Inc.20180206A120.1881.80139.00138.82-57.20-57.02
INVAInnoviva, In20180206A13.6125.111.385.8823.7819.25
INVEIdentive, In20180206A214.97140.5793.99107.1246.5733.44
INVHInvitation H20180206A5.857.504.844.262.693.28
INWKInnerWorking20180206A28.8135.5115.8031.4019.714.12
IOION Geophysi20180206A73.2538.1817.9519.7620.2318.42
IONSIonis Pharma20180206A26.4714.647.3410.157.304.48
IOOiShares Glob20180206ETF26.0415.8410.7216.625.12-0.78
IORIncome Oppor20180206A640.68607.74607.74607.740.000.00
IOSPInnospec Inc20180206A72.1221.729.6312.5112.099.21
IOTSAdesto Techn20180206A140.84149.798.4829.88141.31119.91
IOVAIovance Biot20180206A51.0532.401.098.3031.3024.09
IPInternationa20180206A8.425.51-0.231.145.744.37
IPACiShares Core20180206ETF29.9513.4615.3215.39-1.86-1.93
IPARInter Parfum20180206A53.8328.2510.1910.4918.0717.77
IPAYETFMG Prime20180206ETF28.1772.0432.2635.2039.7736.83
IPDNProfessional20180206A264.64252.24238.26238.5613.9813.69
IPFFiShares Inte20180206ETF48.1741.1239.7139.911.411.21
IPGThe Interpub20180206A5.204.590.360.674.233.92
IPGPIPG Photonic20180206A39.1021.137.169.3713.9811.76
IPHIINPHI CORPOR20180206A22.3315.228.3410.586.894.65
IPIIntrepid Pot20180206A31.4529.552.324.7627.2324.79
IPKWInvesco Inte20180206ETF30.9726.3321.2023.985.132.35
IPORenaissance20180206ETF43.2568.3058.6160.929.697.38
IPOSRenaissance20180206ETF316.14271.72187.23335.7184.49-63.99
IPWRIdeal Power20180206A180.16153.2698.5992.6254.6760.64
IQDEFlexShares I20180206ETF30.9522.4133.4819.69-11.072.72
IQDFFlexShares I20180206ETF8.386.143.593.712.552.43
IQDGWisdomTree I20180206ETF54.9637.4722.6128.0614.879.41
IQDYFlexShares I20180206ETF34.3021.2718.8324.472.44-3.20
IQLTiShares Edge20180206ETF29.5012.6811.7412.240.930.44
IQVIQVIA Holdin20180206A18.3913.468.768.734.704.73
IRIngersoll Ra20180206A11.876.682.022.994.653.68
IRBTiRobot Corpo20180206A27.6418.3510.3810.337.978.02
IRDMIridium Comm20180206A48.7137.2113.2614.2523.9522.96
IRETInvestors Re20180206A19.9617.857.157.1410.7010.71
IRIXIridex Corp20180206A351.04268.06169.32161.8598.74106.21
IRMIron Mountai20180206A10.6914.429.7610.334.664.10
IRMDiRadimed Cor20180206A178.86185.29126.88114.9858.4170.31
IROQIF Bancorp,20180206A62.4430.9922.6021.208.409.79
IRTIndependence20180206A12.5411.641.622.0510.029.59
IRTCiRhythm Tech20180206A47.1723.5314.5016.159.037.38
IRWDIronwood Pha20180206A21.9213.077.537.545.555.54
ISBCInvestors Ba20180206A7.699.593.574.896.024.73
ISCFiShares Edge20180206ETF43.4433.1033.5630.57-0.462.53
ISDRIssuer Direc20180206A128.69157.39113.10130.8244.2926.57
ISHGiShares Inte20180206ETF45.6221.6219.4421.622.170.00
ISIGInsignia Sys20180206A195.71277.06115.92115.21161.14161.85
ISMDInspire Smal20180206ETF93.1969.8847.3947.7122.4922.17
ISNSImage Sensin20180206A327.78285.63114.59125.14171.04160.48
ISRIsoRay, Inc.20180206A287.09182.02107.77108.3374.2573.68
ISRAMarket Vecto20180206ETF83.71152.09154.36153.69-2.26-1.60
ISRGIntuitive Su20180206A24.0415.624.604.7211.0210.90
ISSCInnovative S20180206A111.32261.7387.2387.88174.50173.84
ISTBiShares Core20180206ETF4.414.334.074.220.260.11
ISTRInvestar Hol20180206A76.03136.38114.39115.4621.9920.92
ISZEiShares Edge20180206ETF136.5239.5839.5839.580.000.00
ITGartner, Inc20180206A34.4420.2314.9316.535.303.70
ITAiShares U.S.20180206ETF16.3417.8810.0013.967.883.92
ITBiShares U.S.20180206ETF3.6810.9616.8615.19-5.90-4.22
ITCIIntra-Cellul20180206A37.6525.7511.4515.9514.309.80
ITEQBlueStar Isr20180206ETF29.0115.872.212.5413.6613.33
ITGRInteger Hold20180206A48.4720.805.087.9015.7212.90
ITIIteris, Inc.20180206A40.6728.7417.5721.2611.177.49
ITMVanEck Vecto20180206ETF4.437.686.266.291.421.39
ITOTiShares Core20180206ETF4.998.995.456.173.552.83
ITRIItron Inc20180206A23.0513.562.854.1910.719.37
ITRNIturan Locat20180206A72.8938.6517.5916.1521.0622.50
ITTITT Inc.20180206A16.0610.104.326.165.783.94
ITWIllinois Too20180206A16.5611.252.775.008.486.25
IUSBiShares Core20180206ETF6.454.263.913.680.350.58
IUSGiShares Core20180206ETF6.447.122.863.024.264.10
IUSViShares Core20180206ETF7.537.803.735.374.072.43
IVACIntevac Inc20180206A104.8764.0025.1320.2438.8743.75
IVALAlpha Archit20180206ETF34.3618.0315.4215.812.612.22
IVCInvacare Cor20180206A34.3120.796.108.9214.7011.88
IVEiShares S&P20180206ETF4.744.421.551.672.872.76
IVLUiShares Edge20180206ETF15.9911.8611.5310.930.330.93
IVOGVanguard S&P20180206ETF17.0627.226.4215.1020.8012.12
IVOOVanguard S&P20180206ETF7.587.56-2.200.409.767.16
IVOVVanguard S&P20180206ETF24.0575.0740.1660.1834.9114.89
IVRInvesco Mort20180206A6.817.530.09-0.707.468.25
IVViShares Core20180206ETF2.552.270.490.761.791.51
IVWiShares S&P20180206ETF6.8914.2211.8511.962.372.26
IVZInvesco LTD20180206A5.303.91-0.590.244.503.67
IWBiShares Russ20180206ETF4.674.551.952.322.602.23
IWCiShares Micr20180206ETF63.1751.6329.9234.2021.7117.43
IWDiShares Russ20180206ETF3.115.162.342.792.822.37
IWFiShares Russ20180206ETF2.744.36-0.212.344.572.02
IWLiShares Russ20180206ETF20.0322.4221.2521.201.171.22
IWMiShares Russ20180206ETF1.0615.9415.0915.300.900.71
IWNiShares Russ20180206ETF6.746.985.605.231.381.76
IWOiShares Russ20180206ETF17.9316.9811.5614.125.422.86
IWPiShares Russ20180206ETF8.9510.2911.415.69-1.124.59
IWRiShares Russ20180206ETF12.3012.307.028.565.283.74
IWSiShares Russ20180206ETF9.048.456.225.402.233.05
IWViShares Russ20180206ETF5.356.302.275.204.031.10
IWXiShares Russ20180206ETF20.728.838.938.16-0.100.67
IWYiShares Russ20180206ETF33.4528.2528.2423.710.014.54
IXCiShares Glob20180206ETF10.498.495.165.493.333.00
IXGiShares Glob20180206ETF28.6715.614.566.9111.058.70
IXJiShares Glob20180206ETF33.7221.2718.0121.093.260.17
IXNiShares Glob20180206ETF35.3523.13-3.4230.7626.55-7.63
IXPiShares Glob20180206ETF32.9921.2118.9717.482.253.73
IXUSiShares Core20180206ETF9.067.673.313.554.364.13
IYCiShares U.S.20180206ETF10.5513.483.812.739.6710.74
IYEiShares U.S.20180206ETF4.884.58-0.050.154.624.42
IYFiShares U.S.20180206ETF7.739.975.698.064.281.91
IYGiShares U.S.20180206ETF10.1114.953.942.1311.0112.81
IYHiShares U.S.20180206ETF12.4521.269.609.4111.6611.85
IYJiShares U.S.20180206ETF11.768.105.816.452.291.64
IYKiShares U.S.20180206ETF7.737.723.8010.553.92-2.83
IYLDiShares Morn20180206ETF17.2722.8822.8723.370.00-0.50
IYMiShares U.S.20180206ETF9.1011.626.046.535.585.09
IYRiShares U.S.20180206ETF1.6810.457.538.942.951.55
IYTiShares Tran20180206ETF12.6114.6011.3312.303.272.30
IYWiShares U.S.20180206ETF8.257.442.795.204.652.24
IYYiShares Dow20180206ETF15.6735.9822.2419.7413.7416.23
IYZiShares U.S.20180206ETF11.587.053.883.953.213.11
IZEAIZEA Worldwi20180206A232.99172.66142.41143.4830.2429.18
IZRLARK Israel I20180206ETF46.89161.78155.91155.845.875.95
JACKJack in the20180206A19.0216.167.269.188.906.98
JAGXJaguar Healt20180206A113.64132.1495.5397.7636.6134.44
JAKKJakks Pacifi20180206A203.51170.6779.81102.7890.8667.89
JAXJ. Alexander20180206A114.6994.6268.5079.1626.1215.49
JAZZJazz Pharmac20180206A42.0117.0511.9612.265.094.79
JBGSJBG SMITH Pr20180206A20.829.345.746.173.613.18
JBHTJB Hunt Tran20180206A15.627.580.424.167.163.43
JBLJabil Inc.20180206A6.935.46-0.170.695.644.78
JBLUJetBlue Airw20180206A5.6113.331.270.2012.1013.17
JBSSJohn B. Sanf20180206A119.7744.9236.9737.017.957.91
JBTJohn Bean Te20180206A31.0121.289.0013.6212.287.66
JCAPJernigan Cap20180206A33.1219.639.7810.749.868.89
JCIJohnson Cont20180206A5.153.990.791.163.202.83
JCOMj2 Global, I20180206A27.6317.687.409.4110.288.28
JCPJ.C. Penney20180206A28.8423.976.167.3117.8116.65
JCSCommunicatio20180206A552.51344.37511.09506.87-166.72-162.49
JCTCFJewett-Camer20180206A444.63320.74318.96320.741.780.00
JDIVJPMorgan U.S20180206ETF14.447.484.257.483.230.00
JDSTDirexion Dai20180206ETF27.6017.077.034.7710.0412.31
JEJUST ENERGY20180206A25.5124.664.228.1820.4516.48
JELDJELD-WEN Hol20180206A23.529.615.396.964.222.65
JETSU.S. Global20180206ETF37.7921.008.6611.0212.349.98
JHGJanus Hender20180206A21.6513.235.276.627.956.60
JHMAJohn Hancock20180206ETF27.32273.27126.51196.74146.7676.53
JHMCJohn Hancock20180206ETF36.29293.28161.81165.88131.47127.40
JHMDJohn Hancock20180206ETF60.2629.1828.3928.240.790.95
JHMEJohn Hancock20180206ETF42.5437.5228.9931.628.525.90
JHMFJohn Hancock20180206ETF36.1730.3525.9228.064.422.29
JHMHJohn Hancock20180206ETF37.4436.4735.3735.481.100.99
JHMIJohn Hancock20180206ETF35.8040.8936.0636.934.833.96
JHMLJohn Hancock20180206ETF16.4422.7113.0815.749.626.96
JHMMJohn Hancock20180206ETF37.1138.8631.9231.356.957.51
JHMSJohn Hancock20180206ETF32.45107.68105.89104.871.792.81
JHMTJohn Hancock20180206ETF37.0933.2532.3232.180.931.07
JHMUJohn Hancock20180206ETF69.0050.5856.5452.60-5.96-2.03
JHSCJohn Hancock20180206ETF45.1232.4132.0530.590.361.82
JILLJ.Jill, Inc.20180206A36.2518.428.609.809.828.62
JJAiPath Series20180206ETN16.3710.5610.3410.470.220.10
JJCiPath Series20180206ETN9.264.912.404.352.520.56
JJEiPath Series20180206ETN131.73
JJGiPath Series20180206ETN18.7720.8820.4620.550.420.33
JJMiPath Series20180206ETN44.9840.9140.9140.910.000.00
JJNiPath Series20180206ETN43.8535.0932.1034.032.991.07
JJPiPath Series20180206ETN28.8727.1228.7127.12-1.590.00
JJSiPath Series20180206ETN51.8151.8239.8539.8511.9711.97
JJSFJ&J Snack Fo20180206A67.1622.4912.6914.339.808.16
JJTiPath Series20180206ETN51.5141.5526.7026.7014.8514.85
JJUiPath Series20180206ETN72.83
JKDiShares Morn20180206ETF9.9916.236.9911.479.244.76
JKEiShares Morn20180206ETF11.5411.344.969.606.381.74
JKFiShares Morn20180206ETF8.2136.3015.4713.8820.8322.43
JKGiShares Morn20180206ETF14.4127.187.834.8019.3522.38
JKHYHenry (Jack)20180206A28.8513.925.957.377.976.55
JKIiShares Morn20180206ETF17.3413.218.6110.354.602.85
JKKiShares Morn20180206ETF33.2112.6210.9112.831.72-0.21
JKLiShares Morn20180206ETF17.7655.3860.5744.35-5.1811.03
JLLJones Lang L20180206A42.1621.3511.4914.029.867.34
JMINJPMorgan U.S20180206ETF17.8211.9711.9711.970.000.00
JMOMJPMorgan U.S20180206ETF15.457.330.757.606.58-0.27
JMPJMP Group LL20180206A104.1258.6418.5526.0240.1032.62
JNCEJounce Thera20180206A68.0140.211.479.6538.7430.56
JNJJohnson & Jo20180206A5.213.620.841.262.782.37
JNKSPDR Bloombe20180206ETF2.792.521.181.481.331.03
JNPRJuniper Netw20180206A5.135.501.45-0.034.065.54
JNUGDirexion Dai20180206ETF7.988.615.805.082.813.53
JOiPath Series20180206ETN13.7110.187.558.072.642.13
JOBGEE Group In20180206A424.53351.51174.03174.05177.48177.46
JOESt. Joe Comp20180206A34.2324.5610.8112.1313.7512.43
JOUTJohnson Outd20180206A113.2866.4249.3351.1917.1015.23
JPEDJPMorgan Eve20180206ETF21.60
JPEMJPMorgan Div20180206ETF33.6226.8128.6726.37-1.870.43
JPEUJPMorgan Div20180206ETF29.7134.3937.5434.35-3.150.04
JPGBJPMorgan Glo20180206ETF23.929.869.409.800.470.06
JPHFJPMorgan Div20180206ETF47.1645.7354.0144.23-8.291.50
JPHYJPMorgan Res20180206ETF9.917.587.627.57-0.040.01
JPINJPMorgan Div20180206ETF11.826.064.545.641.520.43
JPLSJPMorgan Lon20180206ETF156.3121.4521.4521.450.000.00
JPMJPMorgan Cha20180206A3.143.480.991.132.492.35
JPMBJPMorgan USD20180206ETF18.75
JPMEJPMorgan Div20180206ETF21.2015.4416.1114.70-0.680.74
JPMFJPMorgan Man20180206ETF34.6536.9432.1932.384.754.56
JPMViShares Edge20180206ETF21.848.086.662.441.425.65
JPNXtrackers Ja20180206ETF34.3420.2615.7016.594.563.67
JPNLDirexion Dai20180206ETF64.7535.9434.3936.491.55-0.55
JPSEJPMorgan Div20180206ETF33.5123.3212.1714.6911.158.63
JPSTJPMorgan Ult20180206ETF5.094.794.674.670.130.13
JPUSJPMorgan Div20180206ETF13.3814.966.718.258.256.71
JPXNiShares JPX-20180206ETF38.7819.9028.1620.23-8.26-0.33
JQUAJPMorgan U.S20180206ETF14.684.0712.524.07-8.450.00
JRVRJames River20180206A26.4313.818.4810.125.343.69