To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190206A7.155.352.202.703.152.65
ETF_AvgVW ETF Avg20190206ETF2.262.741.902.000.840.74
ETN_AvgVW ETN Avg20190206ETN14.7218.6415.6716.362.972.28
AAgilent Tech20190206A2.521.640.530.701.100.94
AAAlcoa Corpor20190206A5.234.383.682.950.701.43
AAAUPerth Mint P20190206ETF10.429.199.199.190.000.00
AADRAdvisorShare20190206ETF49.2426.1326.6326.63-0.51-0.51
AALAmerican Air20190206A3.003.550.851.222.712.34
AAMEAtlantic Ame20190206A1219.961134.891134.891134.890.000.00
AANAaron's, Inc20190206A13.176.002.272.393.733.61
AAOIApplied Opto20190206A21.5817.853.397.7714.4610.08
AAONAaon Inc20190206A26.5113.718.498.565.225.15
AAPADVANCE AUTO20190206A7.073.501.381.682.121.83
AAPLApple Inc.20190206A0.931.560.500.441.061.12
AATAMERICAN ASS20190206A12.576.742.352.454.394.30
AAUAlmaden Mine20190206A120.0395.7057.9675.3437.7420.36
AAWWAtlas Air Wo20190206A26.268.094.214.603.883.47
AAXJiShares MSCI20190206ETF1.761.891.191.340.710.55
AAXNAxon Enterpr20190206A20.0317.144.14-0.8113.0017.95
ABAllianceBern20190206A11.816.303.874.092.442.21
ABBVABBVIE INC.20190206A2.301.521.240.910.270.61
ABCAmerisourceB20190206A6.723.351.731.411.611.94
ABCBAmeris Banco20190206A13.3824.811.742.1523.0822.67
ABEOAbeona Thera20190206A33.8745.2116.6318.5428.5826.67
ABGAsbury Autom20190206A44.8332.8717.6520.8415.2312.04
ABIOARCA biophar20190206A392.04224.54171.90151.1652.6473.38
ABMABM Industri20190206A14.145.822.162.593.673.24
ABMDAbiomed Inc20190206A19.4313.055.826.467.236.59
ABRArbor Realty20190206A8.758.432.713.905.724.54
ABTAbbott Labor20190206A2.022.071.341.480.730.60
ABTXAllegiance B20190206A37.5114.587.138.367.456.21
ABUSArbutus Biop20190206A108.0782.71-14.8011.5797.5171.13
ACAssociated C20190206A287.38138.74113.48115.1425.2523.60
ACAArcosa, Inc.20190206A26.0113.735.457.478.286.26
ACADAcadia Pharm20190206A11.678.572.172.696.405.88
ACBAurora Canna20190206A13.3111.228.397.752.833.45
ACBIAtlantic Cap20190206A28.0313.793.863.379.9410.42
ACCAmerican Cam20190206A4.522.831.000.891.831.94
ACCOAcco Brands20190206A12.569.674.464.975.214.70
ACERAcer Therape20190206A237.94147.8388.5487.7959.2860.04
ACESALPS Clean E20190206ETF72.74234.97196.32196.3238.6538.65
ACGLArch Capital20190206A6.118.22-0.180.238.407.99
ACHCAcadia Healt20190206A10.6411.897.097.164.804.73
ACHVAchieve Life20190206A211.93239.05204.62206.4834.4432.57
ACIAAcacia Commu20190206A17.6720.781.885.0518.8915.73
ACIUAC Immune SA20190206A64.2148.2728.1631.2820.1216.99
ACIWACI Worldwid20190206A9.783.970.651.263.322.71
ACLSAxcelis Tech20190206A26.1110.137.096.683.043.45
ACMAecom20190206A7.974.620.691.203.933.41
ACMRACM Research20190206A114.7270.3052.7350.7217.5719.58
ACNAccenture PL20190206A2.511.450.270.451.181.01
ACNBACNB Corp20190206A250.8769.3660.2461.079.128.29
ACORAcorda Thera20190206A28.6914.744.516.2110.248.52
ACREAres Commerc20190206A17.459.466.784.622.684.84
ACRSAclaris Ther20190206A28.1323.952.784.3621.1819.60
ACRXAcelRx Pharm20190206A39.7034.7911.3715.3623.4119.43
ACSGXtrackers MS20190206ETF43.8342.8542.8542.850.000.00
ACSIAmerican Cus20190206ETF13.3815.0519.5615.05-4.510.00
ACSTAcasti Pharm20190206A121.60108.5166.6569.8941.8638.62
ACTAdvisorShare20190206ETF24.0417.5117.1517.210.370.30
ACTGAcacia Resea20190206A54.4275.8728.0030.4947.9045.38
ACUAcme United20190206A1283.46102.1084.3284.3217.7817.78
ACWFiShares Edge20190206ETF17.8015.7215.4815.470.230.25
ACWIiShares MSCI20190206ETF1.441.470.730.890.740.59
ACWViShares Edge20190206ETF5.924.213.953.830.260.38
ACWXiShares MSCI20190206ETF2.242.221.781.890.440.33
ACYAeroCentury20190206A482.51428.04428.04428.040.000.00
ADBEAdobe Inc.20190206A4.245.244.173.711.071.53
ADCAgree Realty20190206A11.594.941.141.483.793.45
ADESAdvanced Emi20190206A37.4050.834.194.1646.6446.67
ADIAnalog Devic20190206A2.683.731.231.562.492.17
ADILAdial Pharma20190206A108.4768.2755.9956.1812.2712.08
ADMArcher Danie20190206A2.642.470.450.732.031.75
ADMAADMA Biologi20190206A89.1267.6932.6143.0835.0924.55
ADMPAdamis Pharm20190206A60.1451.6328.1526.8823.4824.75
ADMSAdamas Pharm20190206A37.5820.372.974.3517.4016.02
ADNTAdient plc O20190206A13.338.565.745.812.832.77
ADPAutomatic Da20190206A2.542.040.510.981.531.06
ADREInvesco BLDR20190206ETF29.4111.589.219.212.372.37
ADROAduro Biotec20190206A41.5327.874.755.7423.1722.18
ADSAlliance Dat20190206A9.473.752.022.381.721.37
ADSKAutodesk Inc20190206A5.394.060.621.563.442.50
ADSWAdvanced Dis20190206A11.215.531.481.964.063.58
ADTADT Inc.20190206A13.5110.774.167.806.602.96
ADTNAdtran Inc20190206A15.6222.998.959.2314.0413.75
ADVMAdverum Biot20190206A83.2145.2521.9825.0023.2720.25
ADXSAdvaxis, Inc20190206A126.70107.1857.7876.7349.4130.46
AEAdams Resour20190206A430.20181.82163.59182.4618.24-0.64
AEEAmeren Corpo20190206A3.776.151.021.225.124.93
AEGNAegion Corp20190206A20.7712.573.994.958.577.62
AEHRAehr Test Sy20190206A137.84117.4393.6598.1323.7819.30
AEISAdvanced Ene20190206A19.9710.733.693.847.046.90
AELAmerican Equ20190206A12.755.332.272.463.062.87
AEMAgnico Eagle20190206A4.813.341.201.232.142.11
AEMDAETHLON MEDI20190206A172.31105.8752.0966.5853.7839.29
AEOAmerican Eag20190206A5.239.127.547.461.601.69
AEPAmerican Ele20190206A2.241.630.050.121.571.51
AERAercap Holdi20190206A6.863.581.811.951.771.63
AERIAerie Pharma20190206A23.0011.76-0.450.4612.2111.30
AESAES Corporat20190206A5.974.661.832.062.832.59
AEYADDvantage T20190206A268.55465.99454.91454.9111.0811.08
AEYEAudioEye, In20190206A240.92177.7981.9381.7995.8696.00
AEZSAeterna Zent20190206A57.4977.5433.1816.3844.3661.17
AFCAllied Capit20190206A58.3444.377.537.5336.8436.84
AFGAmerican Fin20190206A9.363.411.181.562.231.84
AFHAtlas Financ20190206A437.80221.41174.91127.5746.5093.83
AFIArmstrong Fl20190206A27.6315.556.767.248.798.31
AFIFAnfield Univ20190206ETF35.5541.8435.1941.846.650.00
AFINAmerican Fin20190206A34.5352.8413.1712.4239.6740.42
AFKVanEck Vecto20190206ETF34.2083.5383.1283.120.410.41
AFLAflac Inc.20190206A2.232.160.520.631.651.53
AFMDAffimed N.V.20190206A63.7740.8316.1818.2124.6522.63
AFTYPacer CSOP F20190206ETF31.9225.98-20.81-20.8146.7946.79
AGFIRST MAJEST20190206A16.3714.178.609.185.574.98
AGCOAGCO Corpora20190206A8.114.231.652.212.582.03
AGEAgeX Therape20190206A278.65192.08175.06171.8417.0220.23
AGENAgenus Inc.20190206A29.9027.938.5612.3219.3215.61
AGFSAgroFresh So20190206A46.5336.6416.4512.4920.1924.15
AGGiShares Core20190206ETF0.931.261.521.52-0.26-0.25
AGGPIQ Enhanced20190206ETF10.723.933.733.730.200.20
AGGYWisdomTree Y20190206ETF5.353.613.563.610.050.00
AGIAlamos Gold20190206A22.4520.509.689.7810.8110.71
AGIOAgios Pharma20190206A29.1011.404.796.436.624.98
AGLEAeglea BioTh20190206A31.4039.8332.2738.017.561.82
AGMFederal Agri20190206A157.3556.2344.9647.9211.278.31
AGMAFederal Agri20190206A152.7751.4741.9742.699.508.78
AGMHAGM Group Ho20190206A468.85143.9465.7591.9078.1952.04
AGNAllergan plc20190206A4.944.131.832.032.302.10
AGNCAGNC Investm20190206A5.634.251.311.222.953.03
AGNDWisdomTree T20190206ETF89.5448.0848.0848.080.000.00
AGOAssured Guar20190206A5.693.391.531.911.871.49
AGRAvangrid, In20190206A9.896.931.952.464.984.46
AGROADECOAGRO S.20190206A25.1413.213.545.639.677.58
AGRXAgile Therap20190206A111.60112.9482.9383.2530.0129.69
AGSPlayAGS, Inc20190206A43.3615.676.013.179.6612.50
AGTiShares MSCI20190206ETF39.6617.7018.6218.01-0.92-0.31
AGTCApplied Gene20190206A118.5362.1633.9831.1128.1931.06
AGXArgan, Inc20190206A26.2216.9810.4612.056.524.92
AGYSAgilysys, In20190206A45.4335.7721.2823.3814.4912.39
AGZiShares Agen20190206ETF2.241.321.231.240.100.08
AGZDWisdomTree T20190206ETF38.3321.8812.9212.938.968.95
AHCA.H. Belo Co20190206A76.5043.0318.1126.8424.9216.18
AHHArmada Hoffl20190206A14.268.524.074.804.453.72
AHPIAllied Healt20190206A1472.35699.11699.11699.110.000.00
AHTAshford Hosp20190206A28.0717.7411.2211.526.526.21
AIArlington As20190206A14.357.914.564.413.353.50
AIAiShares Asia20190206ETF13.509.846.116.663.733.18
AIEQAI Powered E20190206ETF33.1335.1624.6824.6710.4910.50
AIGAmerican Int20190206A2.532.131.000.991.131.13
AIHSSenmiao Tech20190206A144.66167.93178.48179.80-10.55-11.87
AIIQAI Powered I20190206ETF58.8122.2226.2722.22-4.060.00
AIMCAltra Indust20190206A15.675.971.502.174.473.79
AIMTAimmune Ther20190206A28.4514.005.918.088.095.92
AINAlbany Inter20190206A41.3512.395.938.706.463.70
AINCAshford Inc.20190206A265.30118.2726.1385.1992.1333.08
AINVApollo Inves20190206A26.3140.9120.0220.4220.8920.49
AIQGlobal X Fut20190206ETF47.8524.6124.6524.65-0.04-0.04
AIRAAR Corp.20190206A22.448.175.144.433.043.74
AIRGAirgain, Inc20190206A156.2586.9146.5745.9840.3440.93
AIRIAir Industri20190206A192.92157.12125.60125.9531.5331.18
AIRRFirst Trust20190206ETF21.4315.3613.5114.091.851.27
AIRTAir T Inc20190206A1210.59610.06-60.36-60.36670.42670.42
AITApplied Indu20190206A22.657.624.174.453.453.17
AIVApartment In20190206A4.793.600.691.052.922.56
AIZAssurant, In20190206A7.953.422.062.181.361.24
AJGArthur J. Ga20190206A3.362.040.841.251.200.79
AJRDAerojet Rock20190206A10.915.183.643.461.541.72
AJXGreat Ajax C20190206A34.1817.4712.4612.995.014.48
AKAMAkamai Techn20190206A3.532.450.280.442.172.01
AKBAAkebia Thera20190206A29.9119.997.028.5012.9811.49
AKCAAkcea Therap20190206A63.9132.6416.1919.3216.4513.31
AKERAkers Biosci20190206A187.43110.0994.2694.2615.8315.83
AKGAsanko Gold20190206A79.6485.4677.0277.418.448.05
AKRAcadia Realt20190206A13.687.673.413.604.264.07
AKRXAkorn, Inc.20190206A24.8219.726.015.3013.7114.41
AKTSAKOUSTIS TEC20190206A47.4828.1115.4711.9612.6516.16
ALAir Lease Co20190206A8.643.771.791.961.991.81
ALACAlberton Acq20190206A137.66132.06-503.97-414.58636.02546.64
ALBAlbemarle Co20190206A5.522.912.002.120.920.79
ALBOAlbireo Phar20190206A136.6038.8138.5838.680.220.12
ALCOAlico Inc20190206A212.45142.12144.41141.58-2.290.54
ALDXAldeyra Ther20190206A37.9332.1812.2115.3419.9716.84
ALEALLETE, Inc.20190206A15.956.461.542.144.914.31
ALEXAlexander &20190206A17.948.412.812.235.606.18
ALFAAlphaClone A20190206ETF24.6627.1424.2520.892.886.25
ALGAlamo Group,20190206A70.0832.917.059.3625.8623.55
ALGNAlign Techno20190206A9.477.053.774.143.282.91
ALGRAllegro Merg20190206A51.8050.5550.5550.550.000.00
ALGTAllegiant Tr20190206A32.5111.900.741.5011.1710.40
ALIMAlimera Scie20190206A257.33231.00-75.50-78.14306.50309.15
ALJJALJ Regional20190206A224.75294.75315.69313.72-20.94-18.98
ALKAlaska Air G20190206A4.913.621.081.522.542.11
ALLThe Allstate20190206A4.994.811.822.373.002.44
ALLEAllegion Pub20190206A6.323.531.671.661.871.87
ALLKAllakos Inc.20190206A65.8919.635.319.5014.3210.13
ALLOAllogene The20190206A56.1936.8819.7319.0517.1517.83
ALLTAllot Ltd. O20190206A22.4212.37-1.2311.9513.600.42
ALLYAlly Financi20190206A3.923.960.721.663.252.30
ALNAAllena Pharm20190206A248.89172.51137.32143.1135.1929.40
ALNYAlnylam Phar20190206A19.2720.898.519.4712.3911.42
ALOAlio Gold In20190206A46.4987.3273.7773.8413.5613.48
ALOTAstroNova, I20190206A422.23147.73145.20145.202.532.53
ALPNAlpine Immun20190206A577.14306.00246.50246.5059.5059.50
ALRMAlarm.com Ho20190206A14.577.721.063.036.664.69
ALRNAileron Ther20190206A133.91133.0393.4599.3439.5933.69
ALSKAlaska Commu20190206A155.44124.0383.2284.6440.8139.39
ALSNALLISON TRAN20190206A6.696.252.271.713.984.54
ALTAltimmune, I20190206A111.1697.2058.6761.2538.5335.95
ALTMAltus Midstr20190206A138.9341.87-21.94-8.9163.8150.78
ALTRAltair Engin20190206A33.8712.052.874.139.187.92
ALTSProShares Mo20190206ETF37.2524.2822.3124.281.970.00
ALTYGlobal X Sup20190206ETF12.838.079.9410.89-1.87-2.82
ALVAutoliv, Inc20190206A7.743.960.470.543.493.41
ALXAlexander's20190206A98.5521.9918.3619.572.741.53
ALXNAlexion Phar20190206A7.365.062.542.932.522.13
ALYAAlithya Grou20190206A482.81347.48191.61296.58155.8750.90
AMAntero Midst20190206A10.734.871.451.833.443.03
AMAGAMAG Pharmac20190206A26.1920.505.665.1414.8415.37
AMALAmalgamated20190206A142.0476.4573.9873.982.462.46
AMATApplied Mate20190206A2.543.702.182.241.521.46
AMBAAmbarella, I20190206A11.596.371.041.065.325.31
AMBCAmbac Financ20190206A17.6623.544.474.9119.0718.62
AMCAMC ENTERTAI20190206A9.408.143.814.324.333.82
AMCAiShares Russ20190206ETF12.0739.8837.4537.452.422.42
AMCIAMCI Acquisi20190206A125.87109.08109.37109.37-0.29-0.29
AMCXAMC Networks20190206A18.834.27-0.370.494.643.78
AMDAdvanced Mic20190206A4.263.760.941.572.832.20
AMEAmetek, Inc.20190206A4.412.520.801.181.721.34
AMEDAmedisys Inc20190206A18.4010.052.674.077.385.98
AMEHApollo Medic20190206A298.46213.64171.83171.8841.8141.76
AMGAffiliated M20190206A11.165.522.262.723.262.80
AMGNAmgen Inc20190206A2.521.580.250.661.330.92
AMHAMERICAN HOM20190206A4.894.111.841.962.272.14
AMJJP Morgan Al20190206ETN4.085.333.473.671.881.68
AMKRAmkor Techno20190206A11.9511.402.884.228.537.18
AMLPAlerian MLP20190206ETF10.068.403.574.454.833.95
AMNAMN Healthca20190206A12.587.024.214.472.822.55
AMNBAmerican Nat20190206A84.1657.4952.9053.124.594.38
AMOTAllied Motio20190206A135.7564.3739.3343.9625.0420.41
AMPAmeriprise F20190206A8.664.351.882.152.472.20
AMPEAmpio Pharma20190206A75.4399.1970.7566.1928.4433.00
AMPHAmphastar Ph20190206A22.3717.562.374.1215.1913.44
AMRBAmerican Riv20190206A775.67519.83519.83519.830.000.00
AMRCAmeresco, In20190206A33.0216.6912.0012.724.693.97
AMRHAmeri Holdin20190206A217.00175.66154.55159.7621.1115.90
AMRKA-Mark Preci20190206A260.15142.88105.22117.8437.6625.04
AMRSAmyris Inc.20190206A19.6517.900.687.8017.2210.10
AMRXAmneal Pharm20190206A20.9011.876.925.504.956.37
AMSAmerican Sha20190206A510.22216.98216.98216.980.000.00
AMSCAmerican Sup20190206A69.5142.9418.0519.8224.8923.25
AMSFAMERISAFE, I20190206A33.3313.007.106.495.896.51
AMSWAAmerican Sof20190206A30.0731.507.909.9923.6021.51
AMTAmerican Tow20190206A4.433.092.352.510.740.59
AMTBAmerant Banc20190206A165.48129.64113.34113.2216.3016.42
AMTBBAmerant Banc20190206A412.06522.7087.5687.38435.15435.32
AMTDTD Ameritrad20190206A3.592.79-0.030.262.822.53
AMTXAemetis, Inc20190206A344.64388.91281.91295.50107.0093.42
AMUETRACS Aleri20190206ETN12.098.047.325.900.722.14
AMUBETRACS Aleri20190206ETN265.03
AMWDAmerican Woo20190206A34.2015.023.137.8111.897.21
AMZAInfraCap MLP20190206ETF17.4315.6810.7212.504.963.18
AMZNAmazon.Com I20190206A3.673.041.142.011.901.03
ANAutoNation,20190206A9.314.640.781.793.872.85
ANABAnaptysBio,20190206A60.2331.9611.3116.6320.6615.34
ANATAmerican Nat20190206A148.7454.7843.8448.0510.796.73
ANDEAndersons In20190206A32.2412.76-0.050.2512.8112.51
ANETArista Netwo20190206A10.176.493.323.533.172.95
ANFAbercrombie20190206A9.726.362.563.423.802.94
ANGIANGI Homeser20190206A14.0210.511.621.548.898.97
ANGLVanEck Vecto20190206ETF6.834.012.572.641.441.37
ANGOAngioDynamic20190206A22.8020.619.6310.4210.9910.20
ANHAnworth Mort20190206A22.9819.3316.3016.303.033.03
ANIKAnika Therap20190206A76.8921.7011.2611.2910.4410.40
ANIPANI Pharmace20190206A69.3923.4115.6117.107.806.31
ANIXAnixa Biosci20190206A104.69134.19100.2789.8033.9244.39
ANSSAnsys Inc20190206A12.295.962.192.643.773.32
ANTMANTHEM, INC.20190206A5.912.430.670.891.761.55
ANYSphere 3D Co20190206A231.37289.07220.23219.7668.8469.31
AOAiShares Core20190206ETF5.732.171.841.970.330.20
AOBCAmerican Out20190206A13.8812.264.344.717.937.55
AOKiShares Core20190206ETF7.063.233.063.140.170.09
AOMiShares Core20190206ETF4.814.854.764.730.080.11
AONAon plc Clas20190206A4.592.400.360.562.031.84
AORiShares Core20190206ETF5.174.173.293.320.880.86
AOSA.O. Smith C20190206A4.155.164.234.420.940.76
AOSLAlpha and Om20190206A42.2525.955.547.1920.4118.76
APAmpco-Pittsb20190206A64.9140.1820.6620.6319.5219.55
APAApache Corpo20190206A3.873.051.691.781.361.28
APAMARTISAN PART20190206A14.1610.513.047.487.473.03
APDAir Products20190206A6.022.800.951.171.851.63
APDNApplied DNA20190206A104.30207.9854.72145.12153.2662.86
APEIAmerican Pub20190206A56.2132.1217.9418.9114.1813.21
APENApollo Endos20190206A167.80157.97-80.46-35.63238.43193.60
APHAmphenol Cor20190206A4.121.740.410.661.331.08
APHAAphria Inc.20190206A14.6916.539.418.027.128.51
APLEApple Hospit20190206A6.265.712.393.703.322.01
APLSApellis Phar20190206A82.6651.3814.0419.6837.3431.69
APMAptorum Grou20190206A257.57151.09146.00151.095.090.00
APOApollo Globa20190206A10.374.861.402.503.462.36
APOGApogee Enter20190206A16.7414.042.343.1611.7010.88
APPFAppFolio, In20190206A38.8629.036.349.4222.6919.61
APPNAppian Corpo20190206A24.1417.0110.0110.697.006.32
APPSDigital Turb20190206A54.0138.2724.5621.7413.7116.54
APRNBlue Apron H20190206A71.2759.7541.1946.7618.5412.94
APTAlpha Pro Te20190206A126.4166.1060.3259.845.776.26
APTOAptose Biosc20190206A116.3693.0873.2673.1819.8119.90
APTSPreferred Ap20190206A22.308.962.082.096.886.87
APTVAptiv PLC20190206A3.982.401.091.441.310.96
APTXAptinyx Inc.20190206A70.6267.7826.2825.8841.4941.89
APVOAptevo Thera20190206A218.52212.23118.13117.9294.0994.30
APWCAsia Pacific20190206A210.18204.795.8718.39198.92186.40
APYApergy Corpo20190206A40.9915.849.9610.455.885.39
APYXApyx Medical20190206A65.36229.8972.0674.64157.84155.26
AQBAquaBounty T20190206A200.91120.08106.50106.5013.5813.58
AQMSAqua Metals,20190206A89.2364.6027.7234.1236.9330.48
AQNAlgonquin Po20190206A11.558.895.006.103.892.79
AQSTAquestive Th20190206A136.2477.5559.0358.4018.5319.15
AQUAEvoqua Water20190206A12.7712.684.415.168.277.59
ARANTERO RESOU20190206A10.618.914.254.974.663.93
ARAAmerican Ren20190206A52.5823.226.804.2916.4218.92
ARAVAravive, Inc20190206A369.28203.18162.54174.7040.6328.48
ARAYAccuray Inco20190206A21.9821.945.716.2816.2515.67
ARCARC Document20190206A106.4346.9828.9834.7318.0012.26
ARCBArcBest Corp20190206A20.0013.85-0.83-0.1414.6813.99
ARCCAres Capital20190206A6.155.872.542.603.333.27
ARCEArco Platfor20190206A209.17141.76138.12133.813.647.95
ARCHArch Coal, I20190206A28.908.223.634.264.593.97
ARCOARCOS DORADO20190206A18.2111.641.384.1010.277.54
ARCTArcturus The20190206A513.37294.05327.68327.58-33.62-33.53
ARDArdagh Group20190206A26.3714.246.677.857.576.39
ARDSAridis Pharm20190206A523.64713.97793.39793.39-79.42-79.42
ARDXArdelyx, Inc20190206A77.5384.6470.6671.7613.9812.88
AREAlexandria R20190206A7.883.430.971.142.472.29
ARESAres Managem20190206A13.815.551.221.704.333.86
ARGOArgo Group I20190206A32.927.273.363.503.913.77
ARGTGlobal X MSC20190206ETF41.4720.9412.7319.938.211.02
ARIAPOLLO COMME20190206A5.635.021.921.723.103.30
ARKFARK Fintech20190206ETF21.6518.3212.3014.326.024.00
ARKGARK Genomic20190206ETF23.5617.4315.2815.202.152.23
ARKKARK Innovati20190206ETF13.4110.416.606.833.813.58
ARKQARK Autonomo20190206ETF25.5319.3519.1419.000.200.35
ARKRArk Restaura20190206A153.9675.4436.0736.1239.3739.32
ARKWARK Next Gen20190206ETF12.3016.0713.1616.272.91-0.19
ARLOArlo Technol20190206A26.6325.1016.8319.488.285.62
ARLPAlliance Res20190206A13.5017.3310.8010.906.536.43
ARMKARAMARK20190206A4.302.691.761.580.931.11
ARNAArena Pharma20190206A26.7118.326.879.1911.459.13
ARNCArconic Corp20190206A5.986.723.801.932.934.81
AROCArchrock Inc20190206A11.977.713.204.474.513.24
AROWArrow Financ20190206A137.1266.6736.5050.0930.1716.58
ARPOAerpio Pharm20190206A258.49161.94120.81133.0841.1328.86
ARRARMOUR Resid20190206A4.884.162.312.501.851.66
ARTNAArtesian Res20190206A185.25108.34101.80108.306.540.04
ARTWArts-Way Man20190206A1086.46361.68264.19264.1997.4897.48
ARVNArvinas, Inc20190206A307.35131.75116.29117.1915.4614.56
ARWArrow Electr20190206A11.035.032.042.212.992.82
ARWRArrowhead Re20190206A20.1214.684.957.269.747.42
ARYAARYA Science20190206A206.19
ASBAssociated B20190206A4.723.441.121.392.322.04
ASCARDMORE SHIP20190206A69.9935.3922.4615.4812.9319.92
ASEAGlobal X FTS20190206ETF79.1743.3746.3446.34-2.97-2.97
ASETFlexShares R20190206ETF41.2257.9056.5256.561.381.34
ASFIAsta Funding20190206A341.14338.45338.45338.450.000.00
ASGNASGN Incorpo20190206A13.895.472.653.122.822.34
ASHAshland Glob20190206A16.417.313.553.743.773.57
ASHRXtrackers Ha20190206ETF4.153.931.551.562.382.37
ASHSXtrackers Ha20190206ETF18.3842.0041.9441.940.050.05
ASHXXtrackers MS20190206ETF34.49
ASIXAdvanSix Inc20190206A31.5726.057.519.1218.5416.92
ASMAvino Silver20190206A89.2467.1166.2566.220.860.89
ASMBAssembly Bio20190206A75.2457.14-7.356.6164.4950.53
ASNAAscena Retai20190206A40.7533.1814.8616.2818.3316.89
ASPNAspen Aeroge20190206A219.78107.7035.5967.4272.1140.28
ASPSAltisource P20190206A111.8271.5430.4331.0841.1140.46
ASPUASPEN GROUP,20190206A153.6699.4243.0449.2056.3750.22
ASRTAssertio The20190206A28.4471.4655.6758.0315.7913.43
ASRVAmeriServ Fi20190206A93.6197.8887.9795.589.912.30
ASTCAstrotech Co20190206A321.70146.36133.70142.3012.664.07
ASTEAstec Indust20190206A22.7210.963.613.807.357.16
ASURAsure Softwa20190206A56.6639.4420.1721.4319.2718.02
ASYSAmtech Syste20190206A88.9474.8548.2647.9326.5926.92
ATAtlantic Pow20190206A40.2033.8028.8130.084.993.72
ATECAlphatec Hol20190206A115.9477.3554.8554.5822.5122.77
ATENA10 NETWORKS20190206A21.8019.9917.2016.622.793.38
ATESTCTest Symbol20190206A22.1412.9913.0113.01-0.02-0.02
ATESTGTEST SYMBOL20190206A39.6020.6120.7120.65-0.11-0.04
ATGEAdtalem Glob20190206A14.486.112.122.053.994.06
ATHAthene Holdi20190206A6.642.68-1.44-1.224.123.90
ATHXAthersys, In20190206A84.2569.0750.1552.0218.9217.05
ATIAllegheny Te20190206A8.434.511.541.772.972.74
ATKRAtkore Inter20190206A25.7712.974.374.208.618.78
ATLCAtlanticus H20190206A971.69626.38549.20549.2077.1877.18
ATLOAMES Nationa20190206A180.3461.0031.5755.2929.435.71
ATMPiPath Select20190206ETF16.3212.1012.5812.73-0.47-0.62
ATNIATN Internat20190206A100.0935.7220.9524.0414.7711.68
ATNMActinium Pha20190206A75.0273.3557.4766.4915.886.86
ATNXAthenex, Inc20190206A47.8738.197.808.7130.3929.48
ATOAtmos Energy20190206A13.4311.269.6610.561.600.70
ATOMAtomera Inco20190206A567.74377.8426.4128.47351.43349.37
ATOSAtossa Thera20190206A248.51156.56118.53130.1938.0326.37
ATRAptarGroup,20190206A12.116.233.193.383.052.85
ATRAAtara Biothe20190206A52.1420.349.4810.5910.869.75
ATRCAtriCure, In20190206A30.0515.501.053.6214.4511.89
ATROAstronics Co20190206A39.5224.853.914.4420.9420.42
ATRSAntares Phar20190206A31.9928.9921.1921.117.817.86
ATSGAir Transpor20190206A16.9323.982.023.4921.9620.50
ATTOAtento S.A.20190206A49.0217.89-1.2111.7719.096.12
ATUSAltice USA,20190206A4.988.122.062.346.075.79
ATVIActivision B20190206A2.623.20-0.800.414.012.80
ATXIAvenue Thera20190206A334.87130.76-22.22-12.42152.98143.18
AUBNAuburn Natio20190206A260.39204.28191.49191.4912.7912.79
AUDCAudioCodes L20190206A26.7620.8214.3211.076.509.74
AUGAuryn Resour20190206A153.89135.28134.35135.180.930.10
AUMNGolden Miner20190206A247.32285.31250.00213.9135.3171.40
AUPHAurinia Phar20190206A33.4222.545.3213.2517.229.30
AUSFGlobal X Ada20190206ETF22.2611.844.694.687.157.16
AUTOAutoWeb, Inc20190206A420.55217.48202.84200.6614.6416.83
AUYYamana Gold,20190206A35.7229.3318.0318.4511.2810.83
AVAAvista Corpo20190206A5.652.73-2.21-1.564.954.29
AVAVAeroVironmen20190206A23.9816.916.725.9910.1910.92
AVBAvalonBay Co20190206A8.664.151.862.122.292.03
AVCOAvalon Globo20190206A120.58116.4489.7694.5426.6721.89
AVDAmerican Van20190206A31.1115.506.737.178.778.34
AVEOAVEO Pharmac20190206A26.4229.8020.9323.398.876.41
AVGOBroadcom Inc20190206A4.715.610.191.065.424.55
AVGRAvinger, Inc20190206A108.83105.4679.8881.2925.5724.17
AVIDAvid Technol20190206A48.7547.9317.1718.7330.7629.19
AVLRAvalara, Inc20190206A41.2017.064.398.8112.688.26
AVNSAvanos Medic20190206A22.529.162.784.286.384.88
AVNWAviat Networ20190206A185.83150.25138.71138.7111.5511.55
AVROAVROBIO, Inc20190206A99.0829.331.3610.5927.9618.74
AVTAvnet, Inc.20190206A12.153.951.591.612.362.34
AVXLAnavex Life20190206A152.1282.1476.2473.225.908.93
AVYAvery Dennis20190206A6.873.722.051.801.661.92
AVYAAvaya Holdin20190206A15.005.460.931.554.533.90
AWIArmstrong Wo20190206A13.765.772.132.143.643.63
AWKAmerican Wat20190206A4.955.161.822.103.343.07
AWRAmerican Sta20190206A13.796.994.374.332.622.66
AWREAware Inc20190206A178.50158.1251.0351.03107.09107.09
AWTMAware Ultra-20190206ETF7.905.515.065.240.450.27
AWXAvalon Holdi20190206A110.3461.6148.0248.3913.5913.22
AXAxos Financi20190206A10.145.854.234.381.621.47
AXASAbraxas Petr20190206A93.4380.1550.7758.0329.3822.12
AXDXAccelerate D20190206A35.1018.703.544.6215.1614.08
AXEAnixter Inte20190206A30.348.854.635.244.223.63
AXGNAxogen, Inc.20190206A32.2020.093.835.4016.2614.69
AXJLWisdomTree A20190206ETF29.6510.529.339.331.191.19
AXLAmerican Axl20190206A7.785.882.062.313.823.58
AXNXAxonics Modu20190206A235.98161.88103.49111.1558.3950.73
AXPAmerican Exp20190206A1.651.090.110.240.990.85
AXRAMREP Corpor20190206A304.36227.89227.89227.890.000.00
AXSAxis Capital20190206A7.582.261.822.280.44-0.02
AXSMAxsome Thera20190206A47.1329.428.407.9921.0221.43
AXTAAxalta Coati20190206A4.244.862.873.172.001.69
AXTIAXT Inc20190206A40.9233.597.717.8925.8825.70
AXUAlexco Resou20190206A93.4087.6860.3860.7527.3026.93
AYAtlantica Yi20190206A7.1016.441.911.9414.5514.51
AYIAcuity Brand20190206A15.156.361.942.984.413.37
AYTUAytu BioScie20190206A187.17286.56249.02251.9837.5434.57
AYXAlteryx, Inc20190206A16.999.175.014.934.174.25
AZOAutoZone, In20190206A13.316.482.172.804.303.67
AZPNAspen Techno20190206A13.787.782.453.925.323.86
AZREAzure Power20190206A147.30130.22130.19130.410.03-0.19
AZRXAzurRx BioPh20190206A164.41189.81163.57165.2226.2424.59
AZZAZZ Inc.20190206A36.3821.7811.3812.4510.409.33
BBarnes Group20190206A27.3810.987.247.553.753.43
BABoeing Compa20190206A3.242.090.060.512.041.58
BABInvesco Taxa20190206ETF3.893.123.353.35-0.23-0.23
BACBank of Amer20190206A3.493.300.961.392.331.91
BAHBooz Allen H20190206A5.812.521.161.761.370.77
BALiPath Series20190206ETN27.4921.3820.6521.380.740.00
BAMBrookfield A20190206A2.471.960.390.901.571.06
BANCBanc of Cali20190206A14.028.014.084.443.933.57
BANDBandwidth In20190206A78.4645.2122.0723.2523.1421.97
BANFBancfirst Co20190206A64.5833.2128.7228.054.575.23
BANXStoneCastle20190206A78.0161.7647.2147.2114.5514.55
BAPCredicorp LT20190206A21.579.325.885.773.443.55
BASIBioanalytica20190206A513.28346.59340.93357.535.65-10.94
BATRALiberty Medi20190206A27.9621.2215.0015.446.225.78
BATRKLiberty Medi20190206A17.809.343.994.435.354.91
BATTAmplify Adva20190206ETF31.4218.8618.9018.92-0.04-0.06
BAXBaxter Inter20190206A2.391.460.070.221.391.25
BBBlackBerry L20190206A12.169.695.896.213.793.49
BBAXJPMorgan Bet20190206ETF12.405.584.664.680.920.90
BBBYBed Bath & B20190206A6.579.483.414.316.075.18
BBCVirtus LifeS20190206ETF53.0141.60-13.5916.9055.1924.70
BBCAJPMorgan Bet20190206ETF7.734.814.304.470.510.34
BBCPConcrete Pum20190206A409.58278.45268.80273.379.665.09
BBDCBarings BDC,20190206A13.418.495.866.862.611.63
BBEUJPMorgan Bet20190206ETF4.473.632.903.050.720.57
BBGIBeasley Broa20190206A103.63123.6535.9060.7487.7562.91
BBHVanEck Vecto20190206ETF7.749.943.228.376.721.57
BBJPJPMorgan Bet20190206ETF4.564.313.103.541.210.78
BBPVirtus LifeS20190206ETF23.5141.0316.0520.4724.9920.56
BBREJPMorgan Bet20190206ETF2.6739.95-41.96-41.2481.9181.19
BBSIBarrett Busi20190206A107.9129.5211.6916.8617.8312.66
BBUBrookfield B20190206A42.9325.6619.9625.905.70-0.25
BBWBuild-A-Bear20190206A106.2829.2338.8519.35-9.639.88
BBXBBX Capital20190206A25.1219.386.5311.6512.857.23
BBYBest Buy Com20190206A3.575.153.723.821.431.32
BCBrunswick Co20190206A9.144.310.310.804.003.50
BCBPBCB Bancorp20190206A59.4635.7133.5133.832.201.88
BCCBoise Cascad20190206A21.018.664.303.864.364.80
BCDAberdeen Sta20190206ETF14.8514.8816.5214.88-1.640.00
BCEBCE, Inc.20190206A2.342.030.870.911.171.12
BCEIBONANZA CREE20190206A30.6916.857.287.749.579.11
BCIAberdeen Sta20190206ETF10.3911.619.139.172.482.43
BCLIBrainstorm C20190206A66.9050.3128.2530.4622.0619.86
BCMiPath Pure B20190206ETN22.2512.1173.4967.46-61.38-55.35
BCMLBayCom Corp20190206A662.3733.9538.7238.72-4.76-4.76
BCOThe Brink's20190206A28.4514.138.288.955.855.18
BCOMB Communicat20190206A890.76212.57219.99219.64-7.42-7.07
BCORBlucora, Inc20190206A27.189.263.843.945.435.33
BCOVBrightcove,20190206A37.6619.554.455.5215.1014.02
BCOW1895 Bancorp20190206A68.1238.9325.8725.8713.0613.06
BCPCBalchem Corp20190206A38.9313.275.866.947.416.34
BCRXBioCryst Pha20190206A29.0820.9913.3417.447.653.55
BCSFBain Capital20190206A56.5141.3024.9924.7716.3116.53
BCTFBancorp 34,20190206A114.0372.8176.8076.80-3.99-3.99
BDCBelden Inc.20190206A16.2310.436.927.153.503.28
BDCSUBS AG Excha20190206ETN34.8713.3410.8912.912.440.42
BDCZETRACS Wells20190206ETN124.04361.21366.32361.21-5.110.00
BDGEBridge Banco20190206A55.9925.1615.1116.4510.058.71
BDLFlanigan's E20190206A399.52261.19261.19261.190.000.00
BDNBrandywine R20190206A6.715.482.152.823.322.66
BDRBlonder Tong20190206A211.61198.63149.49149.4949.1549.15
BDSIBioDelivery20190206A25.2124.3915.0413.919.3610.51
BDXBecton, Dick20190206A5.272.851.191.441.661.41
BEBloom Energy20190206A62.9342.6711.6126.7531.1515.92
BEATBioTelemetry20190206A18.8524.004.274.7319.7319.27
BECNBeacon Roofi20190206A13.317.181.203.685.973.49
BELFABel Fuse Inc20190206A1008.01454.67296.92296.92157.74157.74
BELFBBel Fuse Inc20190206A283.84161.37113.34136.8048.0324.57
BENFranklin Res20190206A3.464.410.470.683.943.73
BEPBrookfield R20190206A8.295.651.111.124.544.53
BERYBerry Global20190206A5.763.460.901.562.561.90
BFABrown-Forman20190206A26.2113.949.7410.614.203.34
BFBBrown-Forman20190206A4.632.681.651.741.030.94
BFAMBRIGHT HORIZ20190206A12.895.452.913.512.541.94
BFCBank First C20190206A333.92175.27167.11167.118.168.16
BFINBankFinancia20190206A103.2576.8220.2621.6756.5655.16
BFITGlobal X Hea20190206ETF164.96142.08142.53139.94-0.452.14
BFORBarron's 40020190206ETF23.8312.6814.6514.86-1.97-2.19
BFSSaul Centers20190206A112.8942.9634.4235.808.547.16
BFSTBusiness Fir20190206A481.87307.24306.42306.420.820.82
BGBunge Limite20190206A6.093.292.262.131.031.16
BGCPBGC Partners20190206A16.1614.748.097.186.657.55
BGFVBig 5 Sporti20190206A43.7441.2516.8918.6124.3622.64
BGGBriggs & Str20190206A17.448.665.915.912.752.75
BGIBirks Group20190206A594.81232.10159.00159.0073.1073.10
BGRNiShares Glob20190206ETF26.7320.1420.1020.100.040.04
BGSB&G Foods, I20190206A17.3633.2413.9213.9219.3219.32
BGSFBG Staffing20190206A73.1545.4633.2333.9812.2311.49
BHBiglari Hold20190206A62.1436.2221.5832.6214.643.60
BHABiglari Hold20190206A24.34
BHBBar Harbor B20190206A84.4835.2729.2034.456.060.82
BHCBausch Healt20190206A4.843.721.451.942.271.78
BHEBenchmark El20190206A12.006.833.513.803.323.04
BHFBrighthouse20190206A6.613.880.160.743.713.14
BHLBBerkshire Hi20190206A13.816.132.912.983.223.15
BHRBraemar Hote20190206A26.2613.6711.4211.112.242.56
BHTGBioHiTech Gl20190206A593.37330.72300.15300.1530.5730.57
BHVNBiohaven Pha20190206A42.4116.846.3910.0510.466.79
BIBProShares Ul20190206ETF13.688.513.654.934.853.58
BIBLInspire 10020190206ETF31.7622.5323.2723.68-0.74-1.15
BICKFirst Trust20190206ETF85.4317.9317.5017.760.430.18
BIGBig Lots, In20190206A8.224.522.042.262.482.26
BIIBBiogen Inc.20190206A8.516.301.711.414.584.88
BILSPDR Bloombe20190206ETF1.090.890.890.890.000.00
BIOBio-Rad Labo20190206A29.198.334.164.324.184.02
BIOBBio-Rad Labo20190206A132.95128.35128.35128.350.000.00
BIOCBiocept, Inc20190206A121.9485.6658.7965.7126.8719.95
BIOLBiolase, Inc20190206A201.16106.5269.8968.3736.6338.15
BIPBrookfield I20190206A10.6219.181.793.5717.3915.61
BISProShares Ul20190206ETF21.5117.4611.5714.095.893.36
BIVVanguard Int20190206ETF1.261.250.840.820.410.43
BIZDVanEck Vecto20190206ETF16.178.868.238.400.630.46
BJBJs Wholesal20190206A14.224.958.234.39-3.280.56
BJANInnovator S&20190206ETF25.0016.4114.0114.012.402.40
BJKVanEck Vecto20190206ETF21.4930.1811.289.8918.9120.30
BJRIBJ's Restaur20190206A16.4911.301.731.649.579.66
BJULInnovator S&20190206ETF22.1110.634.0228.506.61-17.87
BKBank of New20190206A1.982.471.371.781.110.70
BKCCBlackRock Ca20190206A19.5114.4412.9812.381.462.06
BKDBrookdale Se20190206A12.858.934.644.674.294.25
BKEThe Buckle,20190206A16.678.502.192.656.305.84
BKEPBlueknight E20190206A93.2649.5616.1022.9633.4626.60
BKFiShares MSCI20190206ETF11.578.817.048.021.770.79
BKHBlack Hills20190206A9.215.210.450.694.764.52
BKIBlack Knight20190206A7.103.210.511.452.701.76
BKLNInvesco Seni20190206ETF4.443.342.502.820.840.52
BKNGBooking Hold20190206A12.275.923.083.692.632.06
BKSCBank of Sout20190206A461.33508.41123.24123.24385.16385.16
BKTIBK Technolog20190206A167.1375.72-21.79-21.7997.5297.52
BKUBankunited,20190206A8.103.241.291.371.941.87
BKYIBIO-key Inte20190206A153.1296.28-59.09-51.54155.38147.82
BLBlackLine, I20190206A28.0110.364.434.625.935.75
BLBDBlue Bird Co20190206A39.7428.4918.3118.4210.1810.07
BLCMBellicum Pha20190206A48.8475.2632.7448.8142.5326.46
BLCNReality Shar20190206ETF84.3554.3738.5739.5815.8014.79
BLDTopBuild Cor20190206A27.2912.97-1.391.0814.3611.89
BLDPBallard Powe20190206A30.8438.7018.3912.7120.3125.99
BLDRBuilders Fir20190206A11.6915.97-0.060.4016.0415.58
BLESInspire Glob20190206ETF92.5759.3459.2659.340.070.00
BLFSBioLife Solu20190206A64.4844.7025.1222.3819.5822.32
BLHYVirtus Newfl20190206ETF63.6854.6654.5754.650.090.01
BLINBridgeline D20190206A212.41187.30151.55157.3235.7529.99
BLKBlackrock, I20190206A8.964.162.152.132.061.97
BLKBBlackbaud, I20190206A19.177.733.934.243.803.49
BLLBall Corpora20190206A3.022.260.08-0.092.182.36
BLMNBloomin' Bra20190206A8.095.01-0.050.535.064.48
BLNKBlink Chargi20190206A104.7474.1163.1363.5110.9810.60
BLOKAmplify Tran20190206ETF23.4129.9121.5516.548.3513.37
BLPHBellerophon20190206A67.0554.5934.2635.6320.3318.96
BLUEbluebird bio20190206A25.9312.715.885.586.837.13
BLVVanguard Lon20190206ETF7.342.972.461.470.511.50
BLXBanco Latino20190206A26.4014.805.576.309.238.50
BMCHBMC Stock Ho20190206A16.6310.720.803.369.927.36
BMIBadger Meter20190206A29.9815.059.079.785.985.27
BMLPDorsey Wrigh20190206ETF216.97
BMOBank of Mont20190206A1.961.991.360.950.631.04
BMRABIOMERICA IN20190206A379.97458.41394.18394.1864.2464.24
BMRCBank of Mari20190206A85.5666.0532.8233.8533.2332.21
BMRNBioMarin Pha20190206A11.056.875.446.101.430.76
BMTCBryn Mawr Ba20190206A33.9518.797.396.2711.4012.52
BMYBristol-Myer20190206A2.043.512.092.271.421.24
BNDVanguard Tot20190206ETF1.261.511.301.310.210.20
BNDCFlexShares C20190206ETF21.9616.3516.3516.350.000.00
BNDWVanguard Tot20190206ETF5.363.222.793.750.43-0.53
BNDXVanguard Tot20190206ETF1.8311.3711.3411.340.030.03
BNEDBarnes & Nob20190206A31.7219.129.149.049.9810.07
BNFTBenefitfocus20190206A31.6212.962.266.1910.696.77
BNGOBionano Geno20190206A625.17298.30219.78219.1678.5279.14
BNSBank of Nova20190206A1.821.850.600.741.251.11
BNSOBonso Electr20190206A783.84629.78554.13554.1375.6575.65
BOCHBank of Comm20190206A104.5266.2362.4362.553.803.68
BOCTInnovator S&20190206ETF48.7441.1140.8340.830.280.28
BOHBank of Hawa20190206A11.637.192.832.604.354.59
BOKFBOK Financia20190206A15.004.391.312.033.072.36
BOMNBoston Omaha20190206A104.3966.4825.8425.4440.6341.04
BONDPIMCO Active20190206ETF2.161.391.371.380.020.01
BOOMDMC Global I20190206A80.8943.2833.6036.769.686.51
BOOTBoot Barn Ho20190206A16.9112.281.845.4010.456.89
BOSCB.O.S. Bette20190206A185.75169.8423.4273.58146.4196.26
BOSSGlobal X Fou20190206ETF44.6145.1445.1445.140.000.00
BOTJBank of the20190206A524.18235.50235.50235.500.000.00
BOTZGlobal X Fun20190206ETF5.325.032.963.022.072.01
BOUTInnovator IB20190206ETF49.3631.5823.0421.218.5410.37
BOXBOX, INC.20190206A5.755.413.783.171.642.24
BOXLBoxlight Cor20190206A105.30114.3760.1375.5054.2438.87
BPFHBoston Priva20190206A12.8725.596.426.7919.1718.79
BPMCBlueprint Me20190206A35.8219.4111.8012.287.607.13
BPMPBP Midstream20190206A40.1420.088.2210.4111.869.67
BPMXBioPharmX Co20190206A52.0651.3550.7650.310.591.04
BPOPPopular Inc20190206A9.033.721.331.352.392.37
BPRNThe Bank of20190206A61.1834.8421.6627.3213.187.52
BPTBP Prudhoe B20190206A32.2118.2013.9614.294.253.92
BPTHBio-Path Hol20190206A148.27105.4365.4668.1639.9737.27
BPYBrookfield P20190206A5.564.971.261.493.723.49
BRBroadridge F20190206A6.522.891.441.751.451.14
BRCBrady Corpor20190206A8.063.320.841.232.482.09
BREWCraft Brew A20190206A30.1121.251.022.0920.2319.16
BRFVanEck Vecto20190206ETF47.2817.9211.9217.656.000.27
BRGBluerock Res20190206A22.0016.544.312.9112.2413.64
BRIDBridgford Fo20190206A591.44527.33527.33527.330.000.00
BRKABerkshire Ha20190206A0.00
BRKBBERKSHIRE HA20190206A2.391.531.051.040.480.49
BRKLBrookline Ba20190206A13.5219.138.228.5710.9010.56
BRKRBruker Corpo20190206A11.7512.562.122.4710.4510.10
BRKSBrooks Autom20190206A26.3929.3111.345.7217.9723.59
BRNBarnwell Ind20190206A1687.571937.721937.721937.720.000.00
BROBrown & Brow20190206A4.073.551.311.762.241.79
BRPABig Rock Par20190206A49.629.739.739.730.000.00
BRQSBorqs Techno20190206A1972.771089.201089.201089.200.000.00
BRTBRT Apartmen20190206A53.3234.5936.8637.66-2.27-3.07
BRXBRIXMOR PROP20190206A5.725.662.072.513.603.16
BRYBerry Corpor20190206A33.5016.91-4.411.8721.3115.04
BRZUDirexion Dai20190206ETF6.073.781.452.122.331.66
BSAEInvesco Bull20190206ETF23.7322.3418.2718.274.074.07
BSBEInvesco Bull20190206ETF36.0818.9518.9518.950.000.00
BSCEInvesco Bull20190206ETF35.61
BSCKInvesco Bull20190206ETF4.795.245.185.180.050.05
BSCLInvesco Bull20190206ETF5.053.423.173.170.260.26
BSCMInvesco Bull20190206ETF5.113.593.503.500.090.09
BSCNInvesco Bull20190206ETF6.113.903.063.270.840.63
BSCOInvesco Bull20190206ETF6.044.043.583.480.460.56
BSCPInvesco Bull20190206ETF18.3412.3711.3511.591.020.78
BSCQInvesco Bull20190206ETF27.4611.8811.8811.880.000.00
BSCRInvesco Bull20190206ETF23.8113.7113.1113.110.600.60
BSCSInvesco Bull20190206ETF43.0034.0031.1831.182.822.82
BSDEInvesco Bull20190206ETF37.270.730.730.730.000.00
BSETBassett Furn20190206A57.7736.2127.9729.058.247.17
BSGMBioSig Techn20190206A114.65108.1464.6964.3443.4543.81
BSIGBrightSphere20190206A11.9846.5355.3754.19-8.76-7.51
BSJKInvesco Bull20190206ETF5.643.603.053.390.550.21
BSJLInvesco Bull20190206ETF11.937.345.176.952.170.39
BSJMInvesco Bull20190206ETF22.888.948.108.290.840.64
BSJNInvesco Bull20190206ETF18.489.658.998.990.660.66
BSJOInvesco Bull20190206ETF32.2529.0728.5028.810.570.26
BSJPInvesco Bull20190206ETF32.6925.0317.1917.197.837.83
BSJQInvesco Bull20190206ETF42.2815.4815.1415.140.340.34
BSMBlack Stone20190206A27.4816.001.056.4014.959.60
BSQRBSQUARE Corp20190206A395.99176.19-11.31-16.70187.50192.89
BSRRSierra Banco20190206A86.5927.4522.6121.954.845.50
BSTCBioSpecifics20190206A203.5676.1154.7561.0521.3615.07
BSVVanguard Sho20190206ETF1.291.060.920.960.150.10
BSVNBank7 Corp.20190206A627.89169.58146.90146.9022.6822.68
BSXBoston Scien20190206A4.013.501.492.432.021.08
BTAIBioXcel Ther20190206A215.64231.41111.19112.56120.21118.84
BTALAGFiQ U.S. M20190206ETF34.5923.3724.4624.46-1.09-1.09
BTEBaytex Energ20190206A62.6054.9225.9926.3128.9328.61
BTECPrincipal He20190206ETF40.5131.7332.8531.73-1.120.00
BTGB2Gold Corp.20190206A32.6226.7517.0818.389.668.37
BTNBallantyne S20190206A419.46360.21325.34360.2134.880.00
BTUPeabody Ener20190206A24.6217.216.967.8210.259.39
BURLBURLINGTON S20190206A10.355.462.342.513.112.95
BUSEFirst Busey20190206A18.4612.512.622.939.899.59
BUYUSCF SummerH20190206ETF126.78
BUYNUSCF SummerH20190206ETF97.79
BVBrightView H20190206A27.939.65-8.15-5.3317.8014.98
BVALBrand Value20190206ETF16.335.955.955.950.000.00
BVSNBroadvision20190206A789.43719.00728.69728.69-9.69-9.69
BWBabcock & Wi20190206A133.44111.66109.94105.701.725.96
BWABorgWarner I20190206A4.012.950.771.042.181.91
BWBBridgewater20190206A43.7486.4440.2442.8646.2043.58
BWENBroadwind En20190206A551.13366.54280.61339.4485.9327.10
BWFGBankwell Fin20190206A74.7957.4529.6530.6827.8026.77
BWLABowl America20190206A191.71183.91183.91183.910.000.00
BWXSPDR Bloombe20190206ETF3.712.522.222.210.320.30
BWXTBWX Technolo20190206A9.335.173.793.601.381.57
BWZSPDR Bloombe20190206ETF23.0422.4221.6221.620.800.80
BXThe Blacksto20190206A3.242.730.961.311.771.42
BXCBlueLinx Hol20190206A49.9027.7319.8420.987.896.75
BXGBluegreen Va20190206A91.9041.6119.2822.4922.3319.12
BXMTBlackstone M20190206A3.272.701.010.901.691.80
BXPBoston Prope20190206A8.543.341.401.571.931.77
BXSBancorpSouth20190206A9.815.315.804.41-0.490.90
BYByline Banco20190206A40.1013.767.268.386.505.38
BYDBoyd Gaming20190206A7.303.811.721.852.081.96
BYFCBroadway Fin20190206A515.81449.81373.60373.6076.2176.21
BYLDiShares Yiel20190206ETF10.1721.9621.9138.930.05-16.97
BYSIBeyondSpring20190206A495.79112.18112.18112.180.000.00
BZHBeazer Homes20190206A11.547.043.084.513.962.53
BZQProShares Ul20190206ETF9.935.402.021.903.383.50
CCitigroup In20190206A1.671.630.750.530.881.10
CAAPCorporacion20190206A51.7929.0811.5612.1817.5216.90
CAASChina Automo20190206A332.35260.10238.56238.5621.5421.54
CACCamden Natio20190206A65.9447.8646.3846.211.471.65
CACCCredit Accep20190206A40.8914.313.823.719.759.87
CACGClearBridge20190206ETF28.1217.3016.3016.340.990.96
CACICACI INTERNA20190206A17.966.830.441.176.395.66
CADECadence Banc20190206A6.063.880.881.142.992.72
CAECAE INC20190206A9.086.082.172.353.913.73
CAGConagra Bran20190206A4.614.052.352.481.691.57
CAHCardinal Hea20190206A2.972.260.740.981.521.28
CAICAI Internat20190206A39.1116.257.6411.248.615.01
CAKECheesecake F20190206A8.554.674.044.040.630.63
CALCaleres Inc20190206A20.167.501.762.095.745.41
CALACalithera Bi20190206A76.6759.3432.9938.0026.3521.34
CALFPacer US Sma20190206ETF9.7810.5210.6810.40-0.160.12
CALMCal-Maine Fo20190206A16.137.595.893.801.713.80
CALXCALIX, INC.20190206A25.7224.2610.4515.1513.869.15
CAMPCalAmp Corp.20190206A17.5914.781.741.0813.0413.70
CAMTCamtek Ltd20190206A30.9819.567.629.5711.949.98
CAPEiPath Shille20190206ETN17.1118.575.799.3612.789.21
CAPLCrossAmerica20190206A50.5056.3246.9350.749.405.58
CAPRCapricor The20190206A414.76248.15180.19176.1767.9771.98
CARAvis Budget20190206A13.967.495.225.102.272.39
CARACara Therape20190206A20.3729.569.6510.6919.9018.87
CARGCarGurus, In20190206A17.719.49-0.243.219.736.30
CAROCarolina Fin20190206A40.9118.01-1.23-0.6519.2418.66
CARSCars.com Inc20190206A10.275.08-0.420.385.504.70
CARVCarver Banco20190206A1477.01506.78627.44627.44-120.66-120.66
CARZFirst Trust20190206ETF26.0612.854.054.058.808.80
CASACasa Systems20190206A25.9312.367.037.475.334.89
CASHMeta Financi20190206A27.7311.603.253.918.357.69
CASICASI Pharmac20190206A60.1139.9624.4524.7115.5115.24
CASSCass Informa20190206A62.2746.6739.8641.356.815.32
CASYCasey's Gene20190206A11.704.311.321.782.992.52
CATCaterpillar20190206A2.682.391.531.480.860.91
CATBCatabasis Ph20190206A27.7525.9714.2814.4711.6811.49
CATCCAMBRIDGE BA20190206A236.0397.1597.0997.150.060.00
CATHGlobal X S&P20190206ETF14.9111.2311.2811.25-0.05-0.02
CATMCardtronics20190206A26.6614.981.593.1713.3911.81
CATOCATO CORP20190206A26.6111.951.933.9410.038.01
CATSCatasys Inc.20190206A89.7150.1029.0731.0521.0319.05
CATYCathay Gener20190206A8.274.891.742.563.152.33
CBChubb Limite20190206A4.082.561.231.771.330.79
CBANColony Bankc20190206A403.07363.03363.03363.030.000.00
CBATCBAK Energy20190206A148.85120.2699.11105.1921.1515.07
CBAYCymabay Ther20190206A31.3633.79-5.97-5.4939.7639.28
CBBCincinnati B20190206A26.3511.334.885.956.455.39
CBFVCB Financial20190206A259.3096.3796.8597.81-0.48-1.44
CBIOCatalyst Bio20190206A39.1236.565.049.0931.5227.48
CBLCBL& Associa20190206A40.8635.4417.9320.1017.5115.34
CBLICleveland Bi20190206A965.98795.43795.43795.430.000.00
CBMBCBM Bancorp,20190206A301.48274.61274.61274.610.000.00
CBMGCellular Bio20190206A94.89101.5624.9927.7976.5673.77
CBNKCapital Banc20190206A299.96196.31148.65148.6547.6547.65
CBOECboe Global20190206A7.612.38-9.48-9.4811.8711.86
CBONVanEck Vecto20190206ETF61.7262.2762.2762.270.000.00
CBPOChina Biolog20190206A38.8017.333.683.9113.6513.42
CBRECBRE GROUP,20190206A3.983.300.460.782.842.52
CBRLCracker Barr20190206A11.824.732.302.392.442.34
CBSHCommerce Ban20190206A6.408.770.733.718.045.06
CBTCabot Corpor20190206A7.075.623.013.322.622.31
CBTXCBTX, Inc. C20190206A67.3625.4713.5713.3411.8912.13
CBUCommunity Ba20190206A16.265.731.321.644.414.08
CBZCBIZ, Inc.20190206A15.437.719.424.95-1.702.76
CCThe Chemours20190206A7.163.541.231.082.312.46
CCBCoastal Fina20190206A266.59227.10227.15227.10-0.050.00
CCBGCapital City20190206A125.6054.2940.6940.1013.6114.19
CCCClarivate An20190206A26.5816.2314.3613.881.872.35
CCCLChina Cerami20190206A116.8274.1446.6251.7027.5322.44
CCDCalamos Dyna20190206A16.4715.429.549.535.885.88
CCEPCoca-Cola Eu20190206A4.052.200.460.611.741.59
CCFChase Corpor20190206A155.7678.6955.9174.0222.784.67
CCHCollier Cree20190206A52.0551.2051.2051.200.000.00
CCICrown Castle20190206A2.431.760.790.960.960.80
CCJCameco Corpo20190206A7.928.044.033.714.014.33
CCKCrown Holdin20190206A6.884.742.703.182.051.56
CCLCarnival Cor20190206A1.971.49-0.330.801.820.69
CCLPCSI Compress20190206A114.2269.4126.5124.7342.8944.67
CCMPCabot Microe20190206A46.2713.046.697.496.355.55
CCNECNB Financia20190206A182.2868.8362.8765.795.953.03
CCOClear Channe20190206A73.4938.2927.8028.2110.4910.08
CCOICogent Commu20190206A21.349.011.472.437.546.57
CCORCore Alterna20190206ETF26.3620.1319.3119.290.820.84
CCRCONSOL Coal20190206A87.2543.286.0215.3937.2627.89
CCRCChina Custom20190206A100.0855.3145.7058.949.61-3.63
CCRNCross Countr20190206A25.888.792.992.725.816.07
CCSCENTURY COMM20190206A13.097.772.323.665.454.12
CCXIChemoCentryx20190206A44.8728.2310.7413.2217.4915.01
CDAYCeridian HCM20190206A21.588.515.825.952.692.56
CDCVictoryShare20190206ETF10.216.956.456.110.500.84
CDECoeur Mining20190206A19.5818.006.737.6011.2510.38
CDEVCentennial R20190206A8.697.780.361.487.416.30
CDKCDK Global,20190206A4.935.970.203.995.771.98
CDLVictoryShare20190206ETF15.5013.1210.6510.652.482.48
CDLXCardlytics,20190206A73.8443.3318.2421.0425.0922.29
CDMOAvid Bioserv20190206A69.3642.2839.4636.442.825.84
CDNACareDx, Inc.20190206A35.4832.0114.8915.4817.1316.54
CDNSCadence Desi20190206A3.656.654.594.272.052.38
CDORCondor Hospi20190206A245.72209.25221.02221.02-11.77-11.77
CDRCedar Realty20190206A30.6121.0712.8512.378.228.70
CDTXCidara Thera20190206A101.9296.3647.5556.9648.8239.41
CDWCDW Corporat20190206A6.359.192.633.066.566.13
CDXCChromaDex Co20190206A52.0150.2823.0923.5327.1926.97
CDXSCodexis, Inc20190206A22.3316.395.113.5811.2812.81
CDZICADIZ, Inc.20190206A49.4137.2617.4216.5919.8420.67
CECelanese Cor20190206A6.783.322.482.880.830.44
CECECeco Environ20190206A40.8827.1115.3816.2911.7310.82
CEFSSaba Closed-20190206ETF16.6117.7513.1214.974.632.78
CEICamber Energ20190206A78.8197.7862.9073.3534.9024.46
CEIXCONSOL Energ20190206A38.2812.775.535.757.247.02
CELCellcom Isra20190206A136.37118.26-37.4871.72155.7446.54
CELCCelcuity Inc20190206A479.22153.50-285.54-284.90439.04438.40
CELHCelsius Hold20190206A66.5756.5638.7040.0217.8516.54
CELPCypress Envi20190206A159.23125.9325.1246.04100.8179.89
CEMBiShares J.P.20190206ETF30.9125.0825.1225.00-0.040.08
CEMIChembio diag20190206A103.38122.6049.8652.6372.7469.97
CENTCentral Gard20190206A31.8012.916.707.396.225.52
CENTACentral Gard20190206A23.2111.715.946.705.775.01
CENXCentury Alum20190206A12.8912.784.635.048.137.75
CEPUCentral Puer20190206A28.2614.946.448.248.506.70
CEQPCrestwood Eq20190206A20.4313.349.039.844.313.50
CERCCerecor Inc.20190206A109.0163.1932.9530.2430.2432.95
CERNCerner Corp20190206A5.207.052.853.344.213.72
CERSCerus Corp20190206A17.9917.195.544.6211.6412.57
CETVCentral Euro20190206A44.8638.1812.4315.1425.7523.04
CETXCEMTREX INC.20190206A220.01173.42153.22148.0520.2025.37
CEVACEVA Inc.20190206A40.9821.617.048.4314.5713.18
CEWWisdomTree20190206ETF18.7910.9010.9010.900.000.00
CEYVictoryShare20190206ETF47.0736.9725.9324.1311.0412.84
CEZVictoryShare20190206ETF19.288.024.003.094.024.93
CFCF Industrie20190206A5.823.091.391.821.701.27
CFAVictoryShare20190206ETF10.475.547.127.13-1.58-1.59
CFBICommunity Fi20190206A74.2436.1439.7142.07-3.56-5.93
CFBKCentral Fede20190206A257.11230.27230.27230.270.000.00
CFFACF Finance A20190206A115.02
CFFIC&F Financia20190206A279.52253.20246.97252.466.220.74
CFFNCapitol Fede20190206A8.8810.131.761.598.378.54
CFGCitizens Fin20190206A3.012.521.081.041.441.49
CFMSConformis, I20190206A60.9753.9839.8240.9714.1613.01
CFOVictoryShare20190206ETF11.789.789.019.170.770.61
CFRCullen/Frost20190206A12.145.592.762.972.842.62
CFRXContraFect C20190206A103.6693.8775.9175.5017.9618.37
CFXColfax Corpo20190206A10.885.683.054.052.631.64
CGThe Carlyle20190206A21.7713.748.867.614.886.13
CGACHINA GREEN20190206A162.57136.14127.73127.738.418.41
CGBDTCG BDC, Inc20190206A14.909.523.513.736.025.79
CGCCanopy Growt20190206A7.805.740.652.645.093.10
CGENCompugen Ltd20190206A72.1553.1630.7136.2822.4616.88
CGIXCancer Genet20190206A107.8097.9192.9292.415.515.58
CGNXCognex Corp20190206A8.1614.1711.2811.742.892.44
CGOCalamos Glob20190206A28.9617.179.539.537.647.64
CGWInvesco S&P20190206ETF12.2945.7140.3940.365.325.35
CHADDirexion Dai20190206ETF30.2517.9211.0210.316.907.61
CHAPChaparral En20190206A248.25125.53106.00113.7719.5311.76
CHAUDirexion Dai20190206ETF11.917.584.514.613.082.98
CHCIComstock Hol20190206A367.55189.7169.1170.72120.60118.99
CHCOCity Holding20190206A45.0639.2334.6634.814.584.42
CHCTCommunity He20190206A25.9513.014.434.888.588.13
CHDChurch & Dwi20190206A3.813.720.821.212.912.52
CHDNChurchill Do20190206A17.3510.807.617.383.193.42
CHEChemed Corpo20190206A23.9212.389.6610.432.711.94
CHEFThe Chef's W20190206A30.2821.025.576.8715.4514.15
CHEKCheck-Cap Lt20190206A105.7874.1650.4055.4823.7718.69
CHEPAGFiQ U.S. M20190206ETF199.94
CHFSCHF Solution20190206A326.16249.64163.24163.2486.4086.40
CHGGCHEGG, INC.20190206A7.7124.0522.3722.491.711.59
CHGXChange Finan20190206ETF22.3712.8812.8812.880.000.00
CHHChoice Hotel20190206A6.753.391.631.931.761.46
CHICalamos Conv20190206A16.2213.068.258.404.814.66
CHICGlobal X MSC20190206ETF228.17123.72115.26115.268.468.46
CHIHGlobal X MSC20190206ETF652.87
CHIMGlobal X MSC20190206ETF265.60295.75129.93129.93165.82165.82
CHIQGlobal X MSC20190206ETF44.4815.7015.9315.73-0.23-0.03
CHIUGlobal X MSC20190206ETF1898.46252.52252.52252.520.000.00
CHIXGlobal X MSC20190206ETF97.0747.0944.0444.043.053.05
CHKChesapeake E20190206A37.9629.2618.5621.3710.697.85
CHKPCheck Point20190206A6.206.12-0.110.066.246.07
CHMAChiasma, Inc20190206A255.27229.38102.35102.61127.03126.77
CHMGChemung Fina20190206A292.78166.85149.06156.3617.8010.49
CHMICHERRY HILL20190206A7.264.962.082.132.882.83
CHNALoncar China20190206ETF100.6167.8767.8767.870.000.00
CHNRChina Natura20190206A537.99427.30367.18367.1860.1260.12
CHRACharah Solut20190206A320.52101.6395.7497.915.903.73
CHRSCoherus BioS20190206A24.3911.152.503.878.657.27
CHRWC.H. Robinso20190206A4.121.80-0.90-0.672.692.47
CHSChicos FAS,20190206A17.4314.667.878.726.795.95
CHTRCharter Comm20190206A6.652.780.010.462.782.32
CHUYChuy's Holdi20190206A31.4327.298.207.1319.0920.16
CHWCalamos Glob20190206A14.3015.6410.989.604.666.04
CHYCalamos Conv20190206A23.5612.388.488.933.893.45
CICIGNA Corpor20190206A3.293.260.590.922.672.34
CIACitizens, In20190206A48.4638.0635.0931.322.976.74
CIBRFirst Trust20190206ETF32.7620.1718.1917.511.972.66
CIDVictoryShare20190206ETF30.9110.369.829.780.540.58
CIDMCinedigm Cor20190206A217.79185.82174.46172.6111.3613.22
CIENCiena Corpor20190206A4.342.851.501.871.340.97
CIFSChina Intern20190206A322.22228.86195.54197.0633.3231.81
CIGIColliers Int20190206A27.9316.35-4.723.6821.0712.67
CILVictoryShare20190206ETF42.1138.4835.4537.723.030.76
CIMChimera Inve20190206A5.354.312.741.901.572.41
CINFCincinnati F20190206A5.612.850.991.511.861.33
CINRCINER RESOUR20190206A162.5369.8552.3164.9817.544.86
CIOCITY OFFICE20190206A18.3210.360.970.539.399.83
CIRCIRCOR Inter20190206A42.5116.918.4010.348.516.57
CITCIT Group In20190206A6.523.300.520.342.782.96
CIVBCivista Banc20190206A62.1741.1840.2638.020.913.16
CIXComp X Inter20190206A140.1936.2836.2836.280.000.00
CIZVictoryShare20190206ETF59.8167.7335.4137.8432.3229.88
CIZNCitizens Hol20190206A987.17702.83702.83702.830.000.00
CJJDChina Jo-Jo20190206A93.7655.1042.8224.0212.2731.07
CKHSeacor Holdi20190206A60.6925.0214.3415.0810.689.94
CKPTCheckpoint T20190206A392.63201.5652.37141.68149.2059.88
CKXCKX Lands, I20190206A568.61512.47512.47512.470.000.00
CLColgate-Palm20190206A1.771.750.290.831.460.92
CLARClarus Corpo20190206A33.7521.744.263.9317.4817.81
CLBCore Laborat20190206A17.667.403.653.563.753.84
CLBKColumbia Fin20190206A33.8828.4213.8513.5814.5714.83
CLBSCaladrius Bi20190206A184.05108.4584.9888.4523.4720.00
CLCTCollectors U20190206A220.85130.6688.9389.1341.7441.53
CLDRCloudera, In20190206A7.877.373.573.793.803.58
CLDTCHATHAM LODG20190206A12.167.793.183.504.614.29
CLDXCelldex Ther20190206A66.8478.4848.9954.9329.5023.55
CLFCleveland-Cl20190206A9.487.483.773.633.713.86
CLFDClearfield,20190206A207.18223.96137.51163.2686.4560.70
CLGXCorelogic, I20190206A11.075.390.471.534.933.86
CLHClean Harbor20190206A14.594.262.232.502.031.76
CLIMack-Cali Re20190206A10.724.931.952.142.982.79
CLIRClearSign Te20190206A453.11239.95206.45202.0133.5037.94
CLIXProShares Lo20190206ETF13.7629.0026.4227.332.591.68
CLMTCalumet Spec20190206A76.5150.681.744.7348.9445.95
CLNCColony Credi20190206A19.6410.314.464.585.865.73
CLNEClean Energy20190206A54.7262.6235.6535.5926.9727.03
CLNYColony Capit20190206A17.0613.019.429.593.593.41
CLPRClipper Real20190206A37.8822.4610.4711.3211.9811.14
CLPSCLPS Incorpo20190206A227.46107.0239.7087.1167.3119.91
CLRCONTINENTAL20190206A7.453.861.991.631.862.22
CLRBCellectar Bi20190206A347.17234.21114.44113.49119.76120.71
CLRGIQ Chaikin U20190206ETF33.7716.8116.8116.810.000.00
CLROClearOne, In20190206A234.34192.00127.23138.2064.7753.80
CLSCelestica, I20190206A12.4010.153.524.666.625.47
CLSDClearside Bi20190206A89.9489.1754.8855.3134.2933.86
CLSNCelsion Corp20190206A119.32104.7387.6995.7817.048.95
CLTLInvesco Trea20190206ETF4.683.243.243.240.000.00
CLUBTown Sports20190206A76.3478.7422.3520.3856.3958.36
CLVSClovis Oncol20190206A14.079.282.563.276.736.02
CLWClearwater P20190206A40.0513.138.388.744.754.39
CLWTEuro Tech Ho20190206A117.9384.9635.5942.0549.3642.91
CLXClorox Compa20190206A5.894.691.782.442.912.26
CLXTCalyxt, Inc.20190206A95.6983.0234.5439.2148.4843.81
CMCanadian Imp20190206A2.521.440.750.790.690.65
CMAComerica Inc20190206A3.322.500.400.402.102.10
CMBSiShares CMBS20190206ETF17.7012.5811.1311.831.440.74
CMCCommercial M20190206A6.864.972.393.232.571.73
CMCLCaledonia Mi20190206A174.76123.7770.98105.7852.7918.00
CMCOColumbus McK20190206A31.8313.465.786.957.686.51
CMCSAComcast Corp20190206A2.733.641.921.931.691.71
CMCTCIM Commerci20190206A125.4230.0027.5127.512.492.49
CMDCantel Medic20190206A21.419.653.544.926.104.73
CMDYiShares Bloo20190206ETF34.9336.4736.4736.470.000.00
CMECME Group In20190206A3.592.500.740.931.761.57
CMFiShares Cali20190206ETF3.535.705.675.640.030.06
CMGChipotle Mex20190206A9.585.173.113.222.061.95
CMICummins Inc.20190206A7.274.832.052.332.782.50
CMLSCumulus Medi20190206A799.10604.90602.98604.671.920.23
CMOCapstead Mor20190206A12.748.255.676.622.581.63
CMPCompass Mine20190206A17.846.792.473.434.333.36
CMPRCimpress PLC20190206A28.2215.154.084.2811.0710.87
CMRECostamare In20190206A22.7217.9911.8512.236.145.76
CMRXChimerix, In20190206A95.07185.48179.21177.956.287.54
CMSCMS Energy C20190206A2.134.54-0.203.124.741.42
CMTCore Molding20190206A301.45197.58182.67182.5814.9115.00
CMTLComtech Tele20190206A33.8614.815.445.489.379.33
CNXtrackers MS20190206ETF17.426.536.586.54-0.040.00
CNACNA Financia20190206A9.564.341.712.022.632.32
CNATConatus Phar20190206A70.5557.6035.0135.9222.5921.68
CNBKACentury Banc20190206A176.21108.10107.31107.310.790.79
CNCCentene Corp20190206A7.206.473.984.322.492.16
CNCEConcert Phar20190206A40.1529.066.816.0722.2522.99
CNCRLoncar Cance20190206ETF37.9239.6541.6438.66-1.990.99
CNDTConduent Inc20190206A8.708.465.214.893.253.57
CNETChinaNet Onl20190206A283.52214.67191.38208.1223.296.55
CNFRConifer Hold20190206A950.32893.66893.66893.660.000.00
CNHICNH INDUSTRI20190206A9.888.023.493.684.524.32
CNICanadian Nat20190206A3.942.390.801.061.601.33
CNKCinemark Hol20190206A7.346.100.991.365.114.74
CNMDCONMED Corpo20190206A26.588.006.294.761.713.24
CNNECannae Holdi20190206A21.249.043.703.495.345.54
CNOCNO Financia20190206A6.244.831.572.063.292.80
CNOBCenter Banco20190206A27.799.013.174.395.834.62
CNPCenterPoint20190206A3.343.010.531.462.481.55
CNQCanadian Nat20190206A3.807.204.194.683.022.55
CNSCohen & Stee20190206A18.138.003.904.314.113.69
CNSLConsolidated20190206A18.0414.799.569.575.245.23
CNSTConstellatio20190206A294.30169.9679.4193.5090.5576.46
CNTYCentury Casi20190206A49.5236.2122.0419.7014.1616.51
CNXCNX Resource20190206A9.738.290.900.177.398.12
CNXMCNX Midstrea20190206A17.3112.726.927.105.805.62
CNXNPC Connectio20190206A49.4822.4719.5219.022.953.45
CNXTVanEck Vecto20190206ETF25.3615.6215.6215.620.000.00
CNYAiShares MSCI20190206ETF24.0222.8120.4020.272.402.54
COGlobal Cord20190206A63.0627.9210.8111.8717.1116.05
COCPCocrystal Ph20190206A129.10107.8499.72100.228.127.62
CODACoda Octopus20190206A221.52119.2668.2293.6751.0425.60
CODICompass Dive20190206A16.5511.605.268.386.353.22
CODXCo-Diagnosti20190206A147.71119.98101.54115.1318.444.85
COFCapital One20190206A2.401.970.350.691.611.27
COGCabot Oil &20190206A4.393.522.581.650.941.88
COHNCohen & Comp20190206A332.78152.45204.17204.17-51.72-51.72
COHRCoherent Inc20190206A20.8510.201.341.928.868.28
COHUCohu Inc20190206A19.3313.890.091.9513.8111.94
COKECoca-Cola Co20190206A101.8547.3136.0936.5311.0210.58
COLBColumbia Ban20190206A14.2023.610.600.2023.0123.41
COLDAmericold Re20190206A8.064.140.420.013.724.12
COLLCollegium Ph20190206A29.9524.955.285.6419.6719.31
COLMColumbia Spo20190206A12.455.592.412.573.173.01
COMDirexion Aus20190206ETF20.801.731.731.730.000.00
COMBGraniteShare20190206ETF14.9013.3312.0413.001.290.33
COMMCommScope Ho20190206A6.474.910.360.904.554.01
COMTiShares Comm20190206ETF14.4611.7610.4010.941.370.82
CONECyrusOne Inc20190206A11.988.371.771.706.606.67
CONNConn's Inc.20190206A16.9010.741.212.619.548.13
COOThe Cooper C20190206A12.484.272.292.331.981.94
COOPMr. Cooper G20190206A20.8210.801.614.649.196.16
COPConocoPhilli20190206A2.022.971.761.801.211.17
COPXGlobal X Cop20190206ETF35.2472.7967.9968.274.804.52
CORCoresite Rea20190206A16.117.784.034.333.753.45
CORECore Mark Ho20190206A25.3917.555.647.1411.9110.41
CORPPIMCO Invest20190206ETF10.477.167.626.49-0.460.67
CORRCorEnergy In20190206A25.8610.463.304.527.165.93
CORTCorcept Ther20190206A14.1313.225.105.658.127.57
CORVCorrevio Pha20190206A147.9188.5060.0860.0628.4128.44
COSTCostco Whole20190206A3.772.731.381.081.351.65
COTYCOTY INC20190206A13.2911.485.025.726.435.76
COUPCoupa Softwa20190206A13.737.400.491.926.915.49
COWiPath Series20190206ETN27.8215.0915.0515.090.040.00
COWNCowen Inc. C20190206A18.626.192.672.863.523.32
COWZPacer US Cas20190206ETF6.155.034.874.850.160.18
CPCanadian Pac20190206A8.483.971.251.702.722.27
CPACopa Holding20190206A16.717.103.773.943.333.16
CPAHCounterpath20190206A716.09637.04610.01610.0127.0327.03
CPBCampbell Sou20190206A3.352.510.660.971.851.53
CPECallon Petro20190206A12.209.352.733.376.625.98
CPFCentral Paci20190206A17.984.55-9.40-6.1013.9610.66
CPGCRESCENT POI20190206A36.6430.5118.8420.7111.679.80
CPHCCanterbury P20190206A605.40435.23425.25425.259.989.98
CPHIChina Pharma20190206A154.14179.16153.22153.6025.9425.56
CPICPI Inflatio20190206ETF19.0513.7013.5213.520.180.18
CPIXCumberland P20190206A558.80307.91282.33293.3125.5914.60
CPKChesapeake U20190206A71.2335.2121.6827.1413.538.08
CPLGCorePoint Lo20190206A30.6210.932.054.048.886.89
CPLPCapital Prod20190206A47.9944.1831.0230.2913.1613.89
CPRICapri Holdin20190206A10.5310.106.427.383.692.72
CPRTCopart Inc20190206A4.765.294.673.780.621.52
CPRXCatalyst Pha20190206A45.4284.1975.5973.868.6110.34
CPSCooper-Stand20190206A31.0810.333.945.076.405.26
CPSHCPS Technolo20190206A498.19994.46646.83646.83347.63347.63
CPSIComputer Pro20190206A36.2021.171.692.7719.4818.40
CPSSConsumer Por20190206A81.75189.41157.24181.8132.187.60
CPSTCapstone Tur20190206A96.57107.6296.9597.5410.6610.08
CPTCamden Prope20190206A8.464.500.78-0.023.724.52
CPTACapitala Fin20190206A44.8130.0122.3623.047.656.97
CQPCheniere Ene20190206A14.367.283.474.613.822.67
CQQQInvesco Chin20190206ETF9.4910.618.318.792.301.84
CRCrane Compan20190206A11.786.123.203.072.923.06
CRAICRA Internat20190206A105.8752.6648.9049.713.762.96
CRAKVanEck Vecto20190206ETF53.0028.3528.3528.350.000.00
CRBNiShares MSCI20190206ETF37.1121.9421.2721.230.660.70
CRBPCorbus Pharm20190206A25.3319.36-0.708.9320.0610.43
CRCCalifornia R20190206A19.569.174.235.064.894.03
CRDACrawford & C20190206A110.7371.8964.7664.917.136.98
CRDBCrawford & C20190206A145.9991.5189.6991.571.82-0.06
CREECree Inc20190206A6.824.690.301.594.383.10
CREGChina Recycl20190206A194.72232.07226.03212.236.0419.83
CREXCREATIVE REA20190206A1030.631031.591031.591031.590.000.00
CRHMCRH Medical20190206A56.5631.4517.8223.6513.627.80
CRICarter's Inc20190206A9.927.892.162.355.735.54
CRISCuris Inc20190206A147.58176.30170.79170.885.515.42
CRKComstock Res20190206A42.1625.3114.8414.5710.4810.74
CRLCharles Rive20190206A18.354.955.925.76-0.97-0.81
CRMsalesforce.c20190206A3.212.120.611.071.511.05
CRMDCorMedix Inc20190206A69.6850.3234.7235.6815.5914.64
CRMTAmerica's Ca20190206A78.2635.9323.2924.9612.6410.97
CRNTCeragon Netw20190206A26.8339.8913.5014.8026.3925.09
CRNXCrinetics Ph20190206A189.7271.4462.3163.059.148.39
CRONCronos Group20190206A10.0310.07-1.572.3211.647.75
CROPIQ Global Ag20190206ETF62.3918.8619.4818.86-0.620.00
CROXCrocs, Inc.20190206A11.327.981.421.866.566.12
CRSCarpenter Te20190206A18.467.321.782.365.544.96
CRSPCRISPR Thera20190206A26.3826.976.8012.2420.1714.73
CRTCross Timber20190206A152.75110.95104.63106.506.324.45
CRUSCirrus Logic20190206A8.7617.54-3.110.3620.6517.18
CRVLCorvel Corp20190206A66.3026.4911.3320.8915.165.60
CRVSCorvus Pharm20190206A133.4074.6558.4160.7116.2313.94
CRWSCrown Crafts20190206A102.6956.9653.6356.093.340.88
CRYCryoLife, In20190206A32.0617.935.056.6612.8811.27
CSAVictoryShare20190206ETF17.9615.812.564.8113.2511.00
CSBVictoryShare20190206ETF20.317.745.275.892.471.85
CSBRChampions On20190206A106.8677.5238.1438.7539.3838.76
CSCOCisco System20190206A2.122.050.110.481.941.57
CSDInvesco S&P20190206ETF77.5939.7539.7539.750.000.00
CSFVictoryShare20190206ETF10.026.465.445.451.021.01
CSFLCenterState20190206A7.107.092.583.034.514.06
CSGPCoStar Group20190206A23.1010.905.086.585.834.32
CSGSCSG Systems20190206A22.039.484.955.984.533.50
CSIICardiovascul20190206A26.3310.922.653.438.277.50
CSIQCanadian Sol20190206A15.369.662.672.626.997.04
CSLCarlisle Com20190206A11.524.623.293.391.341.23
CSLTCASTLIGHT HE20190206A47.3340.2821.5420.0218.7420.26
CSMProShares La20190206ETF6.537.386.216.911.180.47
CSMLIQ Chaikin U20190206ETF17.0821.6021.5621.560.040.04
CSODCornerstone20190206A17.4413.654.685.268.978.39
CSPICSP Inc.20190206A187.31156.69151.53151.535.155.15
CSQCalamos Stra20190206A13.7210.803.452.577.358.23
CSSEChicken Soup20190206A234.17225.3275.0575.05150.27150.27
CSTECaesarstone20190206A72.89407.47389.07394.4818.4012.99
CSTMConstellium20190206A13.289.706.366.713.342.99
CSTRCapStar Fina20190206A372.5477.5974.4075.143.192.45
CSUCapital Seni20190206A35.5544.9941.3241.863.673.13
CSVCarriage Ser20190206A25.0912.257.936.494.325.76
CSWCCapital Sout20190206A35.3330.8612.5412.9718.3217.89
CSWICSW Industri20190206A49.8620.088.2610.2112.0110.32
CSXCSX Corporat20190206A1.993.521.701.181.832.35
CTASCintas Corp20190206A7.213.542.102.111.441.43
CTBCooper Tire20190206A10.925.702.313.243.392.46
CTBICommunity Tr20190206A94.0953.9549.7549.294.204.66
CTEKCynergisTek,20190206A95.4954.127.183.4446.9450.68
CTGComputer Tas20190206A316.77171.01188.39168.63-17.382.39
CTIBYunhong CTI20190206A757.69
CTICCTI BioPharm20190206A64.5259.5017.9225.0741.5934.44
CTLCenturyLink,20190206A7.0610.598.238.632.371.98
CTLTCATALENT, IN20190206A8.796.663.415.003.251.66
CTMXCytomX Thera20190206A42.0412.696.264.696.438.00
CTOConsolidated20190206A67.8850.3439.9444.6710.405.67
CTRAContura Ener20190206A28.9516.1214.2715.111.841.00
CTRCCentric Bran20190206A664.07454.51443.05466.5711.46-12.06
CTRECARTRUST REI20190206A11.834.02-5.01-4.279.038.29
CTRNCiti Trends,20190206A50.3931.648.379.9523.2721.69
CTSCTS Corporat20190206A20.757.673.204.214.473.46
CTSHCognizant Te20190206A3.372.850.751.162.101.69
CTSOCytosorbents20190206A43.5953.2533.1926.0520.0627.20
CTTCATCHMARK TI20190206A18.6311.006.736.724.274.28
CTXRCitius Pharm20190206A327.21215.11199.58180.0015.5435.12
CTXSCitrix Syste20190206A3.233.681.101.672.582.01
CUBCubic Corpor20190206A30.869.014.334.834.684.18
CUBAHerzfeld Car20190206A44.0141.2041.2041.200.000.00
CUBECubeSmart20190206A3.482.940.130.532.812.41
CUBICUSTOMERS BA20190206A22.9510.346.767.613.592.74
CUECue Biopharm20190206A117.1971.3037.6534.2133.6537.10
CUICUI Global,20190206A443.73358.33314.91331.3743.4226.96
CULPCulp, Inc.20190206A157.4247.3426.8130.9120.5316.43
CUOContinental20190206A431.13202.87123.30177.1079.5625.76
CUREDirexion Dai20190206ETF9.538.556.927.131.631.42
CUROCURO Group H20190206A40.2113.093.294.639.808.47
CUTInvesco MSCI20190206ETF24.6116.4011.7311.734.674.67
CUTRCutera, Inc.20190206A43.1814.243.946.5510.297.69
CUZCousins Prop20190206A11.608.303.613.664.694.63
CVACovanta Hold20190206A7.709.772.393.437.386.35
CVBFCVB Financia20190206A9.5523.930.991.1122.9422.83
CVCOCavco Indust20190206A55.9827.2318.8520.628.386.61
CVCYCentral Vall20190206A118.2697.6787.4797.4010.210.27
CVECenovus Ener20190206A12.8111.505.986.815.524.69
CVEOCIVEO CORPOR20190206A72.8937.7222.3524.7515.3612.97
CVGICommercial V20190206A43.2927.2315.3314.0911.8913.14
CVGWCalavo Growe20190206A25.8512.715.086.087.626.63
CVICVR ENERGY,20190206A14.535.621.321.614.304.01
CVIACovia Holdin20190206A69.7737.0720.4125.2216.6611.85
CVLYCodorus Vall20190206A431.70293.86293.74293.740.120.12
CVMCel-Sci Corp20190206A69.08115.08120.86114.25-5.780.83
CVNACarvana Co.20190206A7.665.522.293.093.232.44
CVRChicago Rive20190206A88.5460.46-20.3619.3280.8241.14
CVSCVS HEALTH C20190206A2.101.811.021.080.800.74
CVTICovenant Tra20190206A30.6022.334.876.2917.4616.04
CVUCPI Aerostru20190206A28.7033.9529.6829.684.284.28
CVVCVD Equipmen20190206A838.98618.60618.09618.090.510.51
CVXChevron Corp20190206A1.741.510.680.830.830.67
CVYInvesco Zack20190206ETF36.8921.8018.3818.383.423.42
CWCurtiss-Wrig20190206A13.716.122.602.653.523.47
CWBSPDR Bloombe20190206ETF2.033.220.553.122.660.10
CWBCCommunity We20190206A112.4682.9882.5482.540.440.44
CWBRCohBar, Inc.20190206A233.39170.87156.01156.0114.8614.86
CWCOConsolidated20190206A97.45149.4195.0797.4354.3451.99
CWEBDirexion Dai20190206ETF45.4927.2118.2621.968.955.25
CWENClearway Ene20190206A9.296.123.102.583.013.54
CWENAClearway Ene20190206A13.5710.016.396.363.623.65
CWHCamping Worl20190206A21.3411.241.354.269.896.99
CWISPDR MSCI AC20190206ETF4.232.311.801.950.510.36
CWKCushman & Wa20190206A27.1611.635.194.636.447.00
CWSAdvisorShare20190206ETF56.4142.01-33.83-34.6875.8476.69
CWSTCasella Wast20190206A18.4713.64-1.043.1414.6810.51
CWTCalifornia W20190206A13.705.621.231.764.383.85
CXDCChina XD Pla20190206A449.97391.40608.98587.55-217.58-196.15
CXOCONCHO RESOU20190206A8.264.070.831.173.242.90
CXPCOLUMBIA PRO20190206A5.583.531.401.742.131.78
CXSEWisdomTree T20190206ETF12.837.985.725.432.262.55
CXWCoreCivic, I20190206A10.375.481.872.173.613.31
CYCypress Semi20190206A6.586.542.491.884.054.66
CYANCyanotech Co20190206A370.61521.24521.24521.240.000.00
CYBWisdomTree20190206ETF103.50116.75118.59116.75-1.840.00
CYBECyberoptics20190206A129.6456.9941.6541.8915.3415.11
CYBRCyberArk Sof20190206A12.589.831.623.348.216.49
CYCCCyclacel Pha20190206A314.30186.07159.03184.2027.041.87
CYDChina Yuchai20190206A45.3526.2411.2911.0714.9515.17
CYHCommunity He20190206A26.6921.8114.9716.376.845.44
CYRNCYREN Ltd.20190206A570.75327.06497.52511.90-170.46-184.83
CYRXCryoPort, In20190206A43.7220.325.154.7515.1815.57
CYTKCytokinetics20190206A44.4724.45-6.88-10.3631.3334.82
CZAInvesco Zack20190206ETF27.2017.0214.1614.322.862.70
CZNCCitizens & N20190206A119.90177.2973.2773.27104.02104.02
CZRCaesars Ente20190206A10.8314.677.697.996.976.68
CZWICitizens Com20190206A281.56128.54104.21104.2124.3224.32
CZZCosan Limite20190206A11.519.185.695.203.503.98
DDominion Ene20190206A1.972.140.921.121.221.02
DACDanaos Corpo20190206A496.57285.00265.22280.3519.784.65
DAIOData I/O Cor20190206A54.6634.670.16-0.1334.5134.80
DAKTDaktronics I20190206A27.7416.435.284.8611.1411.57
DALDelta Air Li20190206A2.251.930.430.121.501.81
DALIFirst Trust20190206ETF12.6112.8910.2012.902.70-0.01
DALTAnfield Capi20190206ETF76.6973.9469.0569.054.904.90
DANDana Incorpo20190206A8.228.151.862.506.285.67
DARDARLING INGR20190206A8.334.52-1.801.236.323.29
DAREDare Bioscie20190206A293.71244.41202.96203.1641.4541.25
DAUDExchange-Tra20190206ETN27.6333.7464.0664.06-30.32-30.32
DAXGlobal X Fun20190206ETF29.6439.6639.6639.660.000.00
DBDeutsche Ban20190206A11.178.733.684.095.044.63
DBAWXtrackers MS20190206ETF14.5010.949.699.241.251.71
DBDDiebold Nixd20190206A22.4216.7711.1211.195.655.57
DBEFXtrackers MS20190206ETF3.322.472.162.250.320.23
DBEMXtrackers MS20190206ETF39.2024.0823.5523.640.540.44
DBEUXtrackers MS20190206ETF3.713.142.552.570.580.57
DBEZXtrackers MS20190206ETF6.623.93-0.530.704.473.23
DBGRXtrackers MS20190206ETF10.256.0411.018.57-4.97-2.53
DBJPXtrackers MS20190206ETF5.604.702.642.762.051.93
DBLVAdvisorShare20190206ETF62.1353.6048.8245.704.787.89
DBVTDBV Technolo20190206A32.0836.4223.8426.3812.5710.04
DBXDropbox, Inc20190206A8.735.621.802.493.823.13
DCARDropCar, Inc20190206A341.98254.40244.96243.349.4411.05
DCHFExchange-Tra20190206ETN24.6996.0496.0496.040.000.00
DCIDonaldson Co20190206A10.193.701.932.061.771.63
DCODucommun Inc20190206A100.8736.1927.2931.788.904.41
DCOMDime Communi20190206A16.8520.964.004.6116.9716.98
DCPDCP Midstrea20190206A21.479.734.105.485.634.25
DCPHDeciphera Ph20190206A63.7636.7010.9811.8525.7224.85
DDD3D Systems C20190206A12.408.853.105.265.753.59
DDGProshares Sh20190206ETF99.250.00
DDIVFirst Trust20190206ETF17.995.203.633.631.571.57
DDLSWisdomTree D20190206ETF40.5918.7410.7410.648.008.10
DDMProShares Ul20190206ETF2.292.021.211.400.810.62
DDSDillards Inc20190206A23.578.954.404.334.554.62
DDWMWisdomTree D20190206ETF19.3312.1011.9911.990.110.11
DEDeere & Comp20190206A4.184.091.431.462.662.63
DEAEasterly Gov20190206A11.5712.4710.689.501.782.97
DECKDeckers Outd20190206A12.365.221.802.423.422.80
DEEFXtrackers FT20190206ETF29.3422.8521.0122.211.840.64
DEFInvesco Defe20190206ETF46.0718.5817.3817.381.201.20
DEFAiShares Adap20190206ETF28.6325.8427.1027.10-1.26-1.26
DEIDouglas Emme20190206A4.222.251.170.861.081.39
DELLDell Technol20190206A5.773.531.832.181.701.35
DEMWisdomTree E20190206ETF4.352.491.251.241.241.25
DENNDENNY'S CORP20190206A12.559.77-0.74-1.6010.5111.37
DESWisdomTree U20190206ETF5.163.492.182.411.321.08
DESPDespegar.com20190206A26.6110.872.333.788.547.09
DEURExchange-Tra20190206ETN14.8511.5111.5111.510.000.00
DEUSXtrackers Ru20190206ETF16.207.527.007.000.520.52
DEWWisdomTree G20190206ETF13.695.675.685.67-0.010.00
DFEWisdomTree E20190206ETF9.175.545.265.360.270.17
DFENDirexion Dai20190206ETF23.7816.8015.6015.511.201.29
DFFNDIFFUSION PH20190206A357.65266.19215.96222.7350.2343.47
DFINDonnelley Fi20190206A32.8910.295.655.874.654.42
DFJWisdomTree J20190206ETF16.429.447.937.971.511.47
DFNDReality Shar20190206ETF54.0265.1547.3265.1517.830.00
DFNLDavis Select20190206ETF26.5816.3616.1316.130.230.23
DFSDiscover Fin20190206A2.631.640.360.321.281.32
DFVSiPath US Tre20190206ETF555.33434.71434.71434.710.000.00
DGDollar Gener20190206A3.682.210.771.151.441.06
DGAZVelocityShar20190206ETN15.8326.0422.7223.153.322.89
DGBPExchange-Tra20190206ETN14.93
DGICADonegal Grou20190206A191.65110.58133.37133.37-22.79-22.79
DGICBDonegal Grou20190206A908.73
DGIIDigi Interna20190206A27.4715.795.817.219.978.58
DGLDVelocityShar20190206ETF3.632.64-1.55-0.894.193.53
DGLYDigital Ally20190206A97.0564.7041.1245.4623.5819.24
DGPDB Gold Doub20190206ETN147.2564.2065.7465.74-1.54-1.54
DGREWisdomTree T20190206ETF43.5820.3819.5419.540.840.84
DGROiShares Core20190206ETF2.842.931.001.351.941.58
DGRSWisdomTree T20190206ETF25.8221.8521.3221.570.530.27
DGRWWisdomTree T20190206ETF3.254.023.893.690.130.33
DGSWisdomTree E20190206ETF12.2319.7818.0519.151.730.63
DGTSPDR Global20190206ETF17.0813.7710.8310.742.943.03
DGXQuest Diagno20190206A5.232.61-0.160.032.772.59
DGZDB Gold Shor20190206ETN47.3232.2231.0434.041.18-1.82
DHID.R. Horton20190206A3.033.490.111.393.382.10
DHILDiamond Hill20190206A119.4148.5029.0931.5319.4116.97
DHRDanaher Corp20190206A2.701.570.360.811.210.76
DHSWisdomTree U20190206ETF7.973.603.583.420.020.18
DHTDHT HOLDINGS20190206A25.5319.2510.159.949.109.31
DHXDHI Group, I20190206A108.1185.2569.5859.6115.6725.64
DIASPDR Dow Jon20190206ETF1.050.720.580.510.150.21
DIALColumbia Div20190206ETF40.1518.78-0.360.6319.1418.15
DIGProShares Ul20190206ETF7.015.452.923.652.531.81
DIMWisdomTree I20190206ETF15.8116.5816.8016.82-0.22-0.24
DINDine Brands20190206A23.888.981.732.437.256.55
DINTDavis Select20190206ETF26.3232.8532.8532.850.000.00
DIODDiodes Inc20190206A17.6017.166.9112.9810.254.18
DISThe Walt Dis20190206A1.542.361.281.751.080.61
DISCADiscovery, I20190206A4.134.041.351.652.712.39
DISCBDiscovery, I20190206A
DISCKDiscovery, I20190206A4.024.591.501.813.092.79
DISHDISH Network20190206A4.474.030.760.963.273.07
DIVGlobal X Sup20190206ETF8.916.936.156.380.770.55
DIVAAGFiQ Hedged20190206ETF78.7693.13107.63139.64-14.50-46.51
DIVBiShares U.S.20190206ETF19.265.00-3.08-3.088.088.08
DIVCC-Tracks Exc20190206ETN492.99
DIVOAmplify CWP20190206ETF35.3415.0515.0815.08-0.03-0.03
DIVYReality Shar20190206ETF148.3868.4372.8471.41-4.42-2.99
DJCIETRACS Linke20190206ETN46.4723.4823.4823.480.000.00
DJDInvesco Dow20190206ETF44.9225.0224.7824.720.240.30
DJPiPath Bloomb20190206ETN4.483.863.543.600.320.26
DJPYExchange-Tra20190206ETN15.37
DKDelek US Hol20190206A13.4612.652.413.3510.259.31
DKLDELEK LOGIST20190206A50.1812.4812.6213.39-0.14-0.91
DKSDick's Sport20190206A6.322.961.341.411.621.55
DLADelta Appare20190206A77.1365.7446.9546.3418.7919.40
DLBDolby Labora20190206A9.143.922.292.641.631.28
DLBRVelocityShar20190206ETN97.54
DLHCDLH Holdings20190206A598.86126.09126.09126.090.000.00
DLNWisdomTree U20190206ETF2.583.093.473.26-0.38-0.17
DLNGDYNAGAS LNG20190206A52.2537.4723.6521.4513.8316.02
DLPHDelphi Techn20190206A14.697.140.782.976.364.17
DLPNDolphin Ente20190206A1071.25271.34-659.2757.87930.61213.47
DLRDigital Real20190206A6.603.530.051.493.482.05
DLSWisdomTree I20190206ETF7.726.806.135.590.671.21
DLTHDuluth Holdi20190206A40.0822.873.974.2218.9018.65
DLTRDollar Tree20190206A4.114.662.781.491.893.18
DLXDeluxe Corpo20190206A12.254.241.071.243.173.01
DMACDiaMedica Th20190206A342.39282.46164.75164.75117.71117.71
DMDVAAM S& P Dev20190206ETF45.3743.69-30.40-28.9874.0972.67
DMLPDorchester M20190206A79.8442.9726.4026.0516.5816.93
DMPIDelMar Pharm20190206A409.52446.05539.56542.15-93.51-96.09
DMRCDigimarc Cor20190206A67.2441.707.339.9834.3731.73
DMRIDeltaShares20190206ETF127.3336.3236.3236.320.000.00
DMRLDeltaShares20190206ETF45.4929.2527.0827.082.172.17
DMRMDeltaShares20190206ETF16.503.343.343.340.000.00
DMRSDeltaShares20190206ETF47.0945.9745.9745.970.000.00
DNJRGolden Bull20190206A1817.00865.54844.95844.9520.5920.59
DNKNDunkin' Bran20190206A5.804.160.971.443.192.72
DNLWisdomTree G20190206ETF19.5411.0511.0311.050.010.00
DNLIDenali Thera20190206A61.1122.619.6110.9113.0011.70
DNNDenison Mine20190206A119.01110.7181.3467.0429.3743.67
DNOWNOW INC.20190206A11.296.781.431.875.354.92
DNRDenbury Reso20190206A49.9541.5623.1724.7818.3916.78
DODiamond Offs20190206A9.838.142.853.585.294.55
DOCPHYSICIANS R20190206A5.784.760.991.313.773.45
DOCUDocuSign, In20190206A9.895.784.955.650.830.12
DOGProShares Sh20190206ETF1.781.570.671.000.900.57
DOGZDogness (Int20190206A69.5397.4388.5289.968.917.47
DOLWisdomTree I20190206ETF13.427.307.127.090.180.21
DOMODomo, Inc. C20190206A69.5260.0335.2637.3124.7722.72
DONWisdomTree U20190206ETF5.644.634.514.410.120.22
DOOWisdomTree i20190206ETF15.7911.2111.3711.21-0.160.00
DOOOBRP Inc. Com20190206A25.1517.892.633.6415.2614.25
DOORMASONITE INT20190206A22.4310.866.336.944.533.93
DORMDorman Produ20190206A37.689.693.995.215.704.47
DOVDover Corpor20190206A5.331.970.770.741.201.24
DOXAmdocs Limit20190206A9.175.924.643.831.282.10
DPSTDirexion Dai20190206ETF22.6116.954.637.2412.319.70
DPWDPW Holdings20190206A48.5668.8167.7062.641.116.18
DPZDomino's Piz20190206A11.6210.977.478.053.502.92
DRADDigirad Corp20190206A267.25307.09252.03268.3055.0738.79
DREDuke Realty20190206A3.5710.971.411.089.579.92
DRHDiamondRock20190206A9.858.334.135.344.192.98
DRIDarden Resta20190206A5.173.981.401.752.592.23
DRIODarioHealth20190206A352.80532.55474.35474.3558.2158.21
DRIPDirexion Dai20190206ETF13.179.125.015.604.113.52
DRIVGlobal X Aut20190206ETF28.3220.5020.5020.500.000.00
DRNDirexion Dai20190206ETF55.4075.4372.6072.902.842.53
DRNADicerna Phar20190206A45.0172.366.5111.0965.8561.27
DRQDril-Quip, I20190206A15.525.340.080.965.264.38
DRRMarket Vecto20190206ETN644.76189.66241.54241.54-51.89-51.89
DRRXDurect Corp20190206A112.7675.3067.9568.017.347.29
DRSKAptus Define20190206ETF19.204.854.854.850.000.00
DRVDirexion Dai20190206ETF36.2434.6724.3029.8710.374.80
DRWWisdomTree G20190206ETF17.1511.2711.2711.270.000.00
DSDrive Shack20190206A31.5420.8514.5714.696.286.16
DSEDuff & Phelp20190206A24.0019.2415.2215.174.024.06
DSGXDescartes Sy20190206A15.6711.775.446.366.345.42
DSIiShares MSCI20190206ETF3.581.761.211.230.550.54
DSKEDaseke, Inc.20190206A44.9730.4515.8719.1314.5911.32
DSLVVelocityShar20190206ETF13.149.454.043.735.405.72
DSPGDSP Group In20190206A24.00352.4759.2459.25293.24293.22
DSSDocument Sec20190206A171.80116.62108.19104.748.4411.88
DSTLDistillate U20190206ETF22.5422.0343.4843.48-21.45-21.45
DSWLDeswell Indu20190206A98.5234.1634.1634.160.000.00
DSXDiana Shippi20190206A50.4628.3223.4625.084.853.26
DTDWisdomTree U20190206ETF10.915.925.045.170.880.75
DTEDTE Energy C20190206A4.422.380.911.291.471.09
DTEADAVIDsTEA In20190206A128.96100.0791.3492.198.737.88
DTECALPS Disrupt20190206ETF27.8120.9121.3119.32-0.401.59
DTHWisdomTree I20190206ETF13.799.058.138.390.920.65
DTNWisdomTree U20190206ETF13.577.2410.6115.61-3.37-8.37
DTODB Crude Oil20190206ETN225.3874.2256.7455.4217.4818.79
DTSSDatasea Inc.20190206A1239.97293.97252.53249.7741.4444.20
DTUSiPath US Tre20190206ETF1125.80561.87561.87561.870.000.00
DUGProShares Ul20190206ETF9.165.342.053.243.302.10
DUKDuke Energy20190206A2.122.981.071.251.911.74
DURAVanEck Vecto20190206ETF5.144.504.264.500.240.00
DUSADavis Select20190206ETF27.2018.6717.6918.310.980.36
DUSLDirexion Dai20190206ETF34.6021.2917.2715.574.025.73
DUSTDirexion Dai20190206ETF7.025.102.142.772.962.34
DVADaVita Inc.20190206A5.394.043.704.400.33-0.36
DVAXDynavax Tech20190206A31.6923.5615.1610.258.3913.33
DVDDover Motors20190206A131.7451.3241.8944.039.437.29
DVLUFirst Trust20190206ETF75.0532.0332.0332.030.000.00
DVNDevon Energy20190206A3.793.350.701.172.652.18
DVOLFirst Trust20190206ETF63.98107.63105.00105.002.632.63
DVPDeep Value E20190206ETF20.9912.6211.8711.970.750.64
DVYiShares Sele20190206ETF1.731.450.710.820.740.63
DVYAiShares Asia20190206ETF25.9914.3814.3814.380.000.00
DVYEiShares Emer20190206ETF10.126.615.365.701.250.91
DWASInvesco DWA20190206ETF18.185.604.685.020.910.58
DWATArrow Invest20190206ETF137.16
DWCRArrow DWA Co20190206ETF126.4239.8739.8739.870.000.00
DWFISPDR Dorsey20190206ETF6.794.394.394.390.000.00
DWLDDavis Select20190206ETF25.6314.2113.3213.310.890.90
DWMWisdomTree I20190206ETF10.853.563.362.790.200.77
DWMCAdvisorShare20190206ETF344.68502.50244.99244.99257.51257.51
DWMFWisdomTree I20190206ETF92.9643.3643.3643.360.000.00
DWPPFirst Trust20190206ETF41.8729.6113.9813.9815.6315.63
DWSHAdvisorShare20190206ETF42.2715.8645.8042.39-29.94-26.53
DWSNDawson Geoph20190206A93.5232.0214.6517.0417.3714.98
DWXSPDR S&P Int20190206ETF5.057.467.507.46-0.04-0.01
DXDynex Capita20190206A16.0610.767.077.163.693.61
DXCDXC Technolo20190206A4.665.842.735.233.120.62
DXCMDexCom, Inc.20190206A14.516.372.202.524.183.85
DXDProShares Ul20190206ETF3.383.171.932.161.251.02
DXGEWisdomTree G20190206ETF32.8625.0921.7825.093.310.00
DXJWisdomTree J20190206ETF2.051.791.220.820.560.97
DXJSWisdomTree J20190206ETF21.2518.5316.8016.841.731.69
DXLGDestination20190206A147.98113.11105.36105.947.757.17
DXPEDXP Enterpri20190206A86.6236.4918.5119.8117.7516.92
DXYNDixie Group20190206A213.95142.84124.95121.4217.8921.42
DYDycom Indust20190206A21.538.813.834.894.983.93
DYLSWisdomTree D20190206ETF14.7610.417.707.502.712.91
DYNTDynatronics20190206A265.40117.71117.71117.710.000.00
DZKDirexion Dai20190206ETF32.3114.4913.4213.071.061.42
DZSIDASAN Zhone20190206A354.31323.09326.01326.02-2.92-2.92
DZZDB Gold Doub20190206ETN95.2050.3949.7750.180.620.21
EAElectronic A20190206A2.933.71-1.061.164.782.56
EAFGrafTech Int20190206A22.967.744.234.583.513.16
EAGGiShares ESG20190206ETF9.476.016.016.010.000.00
EARNELLINGTON RE20190206A21.3512.453.323.349.129.11
EARSAuris Medica20190206A128.59159.61148.89155.6310.723.98
EASGXtrackers MS20190206ETF19.95
EASIAmplify EASI20190206ETF4.374.064.064.060.000.00
EASTEASTSIDE DIS20190206A198.25108.1669.7366.3138.4341.85
EATBrinker Inte20190206A8.954.735.565.68-0.83-0.95
EBEventbrite,20190206A83.0035.4527.0526.118.409.33
EBAYeBay Inc20190206A2.854.461.161.873.302.59
EBFEnnis, Inc.20190206A17.4411.456.406.905.044.55
EBIXEbix Inc20190206A21.0510.924.394.476.536.45
EBIZGlobal X E-c20190206ETF22.1014.9716.5416.54-1.57-1.57
EBMTEagle Bancor20190206A286.48207.16207.16207.160.000.00
EBNDSPDR Bloombe20190206ETF5.056.135.916.000.210.13
EBSEmergent Bio20190206A25.728.784.585.874.212.91
EBSBMeridian Ban20190206A20.7511.103.634.227.476.88
EBTCEnterprise B20190206A398.44204.05132.86155.1871.2048.88
ECHiShares MSCI20190206ETF6.093.265.833.62-2.56-0.36
ECHOEcho Global20190206A25.2411.467.938.193.523.27
ECLEcolab, Inc.20190206A4.582.680.990.821.691.87
ECNSiShares MSCI20190206ETF68.9214.5414.5414.540.000.00
ECOLUS Ecology,20190206A32.0424.9610.0014.0814.9610.88
ECOMCHANNELADVIS20190206A44.0722.433.451.5118.9820.92
ECONColumbia Eme20190206ETF7.465.753.764.171.991.58
ECORelectroCore,20190206A123.6270.4236.5938.6833.8331.74
ECPGEncore Capit20190206A23.1827.346.537.3920.8119.95
ECTECA Marcellu20190206A89.69109.1779.5687.9429.6121.23
EDConsolidated20190206A3.092.460.801.131.671.34
EDCDirexion Dai20190206ETF8.765.193.453.291.751.91
EDENiShares MSCI20190206ETF17.307.347.127.340.220.00
EDITEditas Medic20190206A25.4711.132.853.868.297.27
EDIVSPDR S&P Eme20190206ETF21.2113.266.338.906.934.36
EDNTEdison Natio20190206A1027.58570.24141.02297.25429.22272.99
EDOGALPS Emergin20190206ETF45.2426.3826.2226.220.150.15
EDOWFirst Trust20190206ETF13.794.873.144.571.730.29
EDRYEuroDry Ltd.20190206A261.43101.0292.6792.678.358.35
EDUCEducational20190206A275.55240.52179.93168.1660.5972.37
EDVVanguard Wor20190206ETF8.074.053.473.730.580.32
EDZDirexion Dai20190206ETF5.383.190.931.132.262.06
EEEl Paso Elec20190206A15.896.141.692.074.454.08
EEFTEuronet Worl20190206A14.138.032.031.236.006.80
EEHELEMENTS Lin20190206ETN538.27
EELVInvesco S&P20190206ETF39.9318.4215.7217.702.700.72
EEMiShares MSCI20190206ETF2.342.441.071.291.371.15
EEMAiShares MSCI20190206ETF27.2617.0016.0616.570.940.43
EEMDAAM S&P Emer20190206ETF75.48127.97127.97127.970.000.00
EEMOInvesco S&P20190206ETF83.6823.4723.4723.470.000.00
EEMSiShares MSCI20190206ETF21.2224.8420.9321.123.913.72
EEMViShares Edge20190206ETF1.911.500.800.850.700.65
EEMXSPDR MSCI Em20190206ETF48.6472.1772.1772.170.000.00
EESWisdomTree U20190206ETF12.736.575.305.751.270.82
EETProShares Ul20190206ETF43.0430.8726.3826.964.503.91
EEVProShares Tr20190206ETF7.085.591.291.474.304.13
EEXEmerald Hold20190206A24.5511.404.164.287.247.12
EFAiShares MSCI20190206ETF1.591.781.061.270.730.52
EFADProShares MS20190206ETF16.4117.5917.3717.330.220.26
EFASGlobal X MSC20190206ETF61.2715.6913.3915.722.31-0.02
EFAViShares Edge20190206ETF1.641.771.511.600.270.17
EFAXSPDR MSCI EA20190206ETF34.6616.9416.9416.940.000.00
EFCEllington Fi20190206A17.6215.9711.0711.684.904.40
EFGiShares MSCI20190206ETF3.292.592.462.650.13-0.05
EFNLiShares MSCI20190206ETF44.0070.7370.6370.630.100.10
EFOProShares Ul20190206ETF32.9848.0314.1414.1433.8933.89
EFOIEnergy Focus20190206A278.60202.1356.8154.41145.32147.72
EFSCEnterprise F20190206A33.4112.655.357.587.305.07
EFUProShares Tr20190206ETF38.610.000.000.000.000.00
EFViShares MSCI20190206ETF2.092.461.932.030.530.43
EFXEquifax, Inc20190206A4.653.151.662.101.491.06
EFZProShares Tr20190206ETF20.4619.3419.3419.340.010.01
EGANeGain Corpor20190206A57.5329.599.0810.6620.5118.93
EGBNEagle Bancor20190206A21.7711.801.901.169.8910.63
EGHT8x8, Inc. Co20190206A14.076.120.932.785.193.34
EGLEEagle Bulk S20190206A31.5523.859.1211.1914.7412.67
EGOEldorado Gol20190206A25.4225.312.284.8023.0420.51
EGOVNIC Inc20190206A10.5115.474.194.8911.2810.58
EGPEastGroup Pr20190206A20.807.114.805.142.301.97
EGPTVanEck Vecto20190206ETF97.41139.87138.94138.940.930.93
EGRXEagle Pharma20190206A59.5818.458.158.6810.309.78
EGYVaalco Energ20190206A106.0164.8354.7958.5410.046.28
EHCEncompass He20190206A10.266.443.182.583.263.86
EHTHeHealth, Inc20190206A29.1929.1213.4314.9315.6914.19
EIDOiShares MSCI20190206ETF3.883.551.371.632.181.92
EIDXEidos Therap20190206A173.3774.6646.7155.3927.9519.27
EIGEmployers Ho20190206A17.377.911.132.206.785.72
EIGIEndurance In20190206A21.5414.586.406.888.187.70
EIGREiger BioPha20190206A48.2037.0313.7317.2623.3019.77
EIRLiShares MSCI20190206ETF25.4612.412.742.749.679.67
EISiShares MSCI20190206ETF68.9364.5564.8064.96-0.26-0.41
EIXEdison Inter20190206A4.223.220.981.172.252.05
EKARIdeanomics N20190206ETF35.5630.7633.9833.98-3.21-3.21
EKSOEkso Bionics20190206A97.6378.6063.2363.1315.3715.47
ELThe Estee La20190206A3.844.661.472.143.192.51
ELANElanco Anima20190206A15.6510.3910.5810.49-0.19-0.09
ELDWisdomTree E20190206ETF56.1342.6440.1940.732.461.92
ELFe.l.f. Beaut20190206A28.4016.2212.969.973.266.26
ELGXEndologix In20190206A68.4052.1139.0839.7813.1012.34
ELLOEllomay Capi20190206A301.01218.35164.01164.0154.3354.33
ELMDElectromed,20190206A192.89149.3441.1984.45108.1464.89
ELOXEloxx Pharma20190206A411.94320.97284.64291.4336.3329.54
ELSEquity Lifes20190206A12.204.792.332.982.461.81
ELSEElectro-Sens20190206A428.4469.3169.3169.310.000.00
ELTKEltek Ltd20190206A539.330.000.000.000.000.00
ELVTElevate Cred20190206A45.8028.9824.4221.274.557.71
ELYCallaway Gol20190206A10.726.861.893.124.973.74
EMAGVanEck Vecto20190206ETF160.92154.49157.09157.09-2.60-2.60
EMANeMagin Corpo20190206A106.25133.53123.09125.9010.447.64
EMBiShares J.P.20190206ETF0.991.531.071.120.460.42
EMBHiShares Inte20190206ETF31.4218.8820.5018.97-1.62-0.08
EMCBWisdomTree E20190206ETF127.44129.32129.32129.320.000.00
EMCFEmclaire Fin20190206A127.8975.0075.7775.77-0.77-0.77
EMCGWisdomTree E20190206ETF41.3123.3522.2022.391.150.96
EMDVProShares MS20190206ETF21.5220.9915.1816.025.814.97
EMEEMCOR Group,20190206A13.907.396.185.731.211.66
EMFMGlobal X MSC20190206ETF26.0615.0715.0715.070.000.00
EMGFiShares Edge20190206ETF16.726.206.656.74-0.45-0.53
EMHYiShares J.P.20190206ETF12.2211.548.927.012.624.18
EMIFiShares Emer20190206ETF83.0757.3533.4536.2423.9021.11
EMIHXtrackers Em20190206ETF194.3495.2895.2895.280.000.00
EMKREmcore Corp20190206A62.2738.4735.0330.823.477.68
EMLEastern Comp20190206A258.06111.46112.84111.46-1.380.00
EMLCVanEck Vecto20190206ETF2.912.431.811.820.610.60
EMLPFirst Trust20190206ETF4.334.031.873.052.160.98
EMMFWisdomTree E20190206ETF36.5931.8127.1329.434.682.38
EMMSEmmis Commun20190206A205.21170.84118.56118.5652.2952.29
EMNEastman Chem20190206A5.223.501.892.261.611.24
EMPEntergy Miss20190206A74.7743.6330.6442.8312.990.80
EMQQEMQQ The Eme20190206ETF15.787.893.465.174.432.73
EMREmerson Elec20190206A2.422.141.401.250.740.88
EMSGXtrackers MS20190206ETF49.52
EMSHProShares Sh20190206ETF87.41134.60134.60134.600.000.00
EMTLSPDR DoubleL20190206ETF27.629.508.938.650.570.85
EMTYProShares De20190206ETF24.4883.6283.4383.340.180.28
EMXEMX Royalty20190206A95.9077.5577.5577.550.000.00
EMXCiShares MSCI20190206ETF42.1822.4317.6216.994.815.44
ENBEnbridge, In20190206A2.692.210.680.781.531.43
ENBLENABLE MIDST20190206A16.7210.39-9.78-1.3120.1611.70
ENDPEndo Interna20190206A10.9312.203.003.579.208.65
ENFRAlerian Ener20190206ETF29.6612.6110.6110.612.002.00
ENGENGlobal Cor20190206A542.46435.30483.19479.95-47.89-44.65
ENLCENLINK MIDST20190206A10.2810.396.295.904.174.49
ENOBEnochian Bio20190206A194.29119.1997.1797.2922.0221.90
ENORiShares MSCI20190206ETF42.7218.7814.9214.923.863.86
ENPHEnphase Ener20190206A14.1612.441.190.1211.2612.33
ENREnergizer Ho20190206A10.205.962.063.153.902.81
ENSEnerSys, Inc20190206A19.525.273.333.701.941.57
ENSGThe Ensign G20190206A32.2318.664.074.5814.5914.08
ENSVEnservco Cor20190206A67.86197.4488.04165.56109.4131.88
ENTGlobal Eagle20190206A67.67228.644.8612.96223.78215.68
ENTAEnanta Pharm20190206A55.0230.6820.3419.8710.3410.81
ENTGEntegris Inc20190206A5.005.340.841.344.504.00
ENTRERShares Ent20190206ETF32.4212.8813.3012.88-0.430.00
ENTXEntera Bio L20190206A474.77547.25535.92535.9211.3311.33
ENVENVESTNET, I20190206A31.7012.178.888.913.293.26
ENVAEnova Intern20190206A17.018.602.032.386.576.22
ENZEnzo Biochem20190206A96.4464.5042.5546.0021.9518.50
ENZLiShares Trus20190206ETF33.1281.9929.4029.3752.5952.62
EOGEOG Resource20190206A3.781.980.370.481.611.50
EOLSEvolus, Inc.20190206A55.5035.9416.4216.3019.5219.64
EPAMEPAM SYSTEMS20190206A15.5910.366.116.694.253.68
EPAYBottomline T20190206A18.5014.325.684.668.649.66
EPCEdgewell Per20190206A10.204.071.111.812.962.25
EPDEnterprise P20190206A3.774.082.873.031.211.06
EPHEiShares MSCI20190206ETF7.388.095.246.032.852.15
EPIWisdomTree I20190206ETF4.183.361.902.191.451.16
EPIXESSA Pharma20190206A328.59335.84302.82302.8233.0133.01
EPMEvolution Pe20190206A39.5144.3410.987.6033.3636.74
EPOLiShares MSCI20190206ETF4.503.772.482.421.291.35
EPPiShares MSCI20190206ETF3.884.233.143.751.100.48
EPREPR Properti20190206A8.485.560.600.834.964.74
EPRFInnovator S&20190206ETF23.3912.9912.9613.340.03-0.35
EPRTEssential Pr20190206A33.0312.255.866.496.395.75
EPSWisdomTree U20190206ETF17.458.177.677.990.500.18
EPUiShares MSCI20190206ETF21.5314.8613.3512.831.512.03
EPVProShares Ul20190206ETF17.2042.3735.2334.307.148.08
EPZMEpizyme, Inc20190206A27.7013.950.676.0913.297.86
EQEquillium, I20190206A433.91245.83236.91235.518.9110.32
EQALInvesco Russ20190206ETF9.727.026.586.750.440.27
EQBKEquity Bancs20190206A44.6028.782.015.2126.7723.57
EQCEquity Commo20190206A4.843.200.961.252.251.95
EQHEquitable Ho20190206A5.654.442.112.322.332.12
EQIXEquinix, Inc20190206A9.663.02-0.98-0.693.993.71
EQLALPS Equal S20190206ETF15.8011.912.898.549.023.38
EQMEQM Midstrea20190206A14.035.572.823.582.761.99
EQREquity Resid20190206A3.471.790.410.451.371.33
EQRRProShares Eq20190206ETF185.57119.71119.71119.710.000.00
EQSEquus Total20190206A271.01136.55136.55136.550.000.00
EQTEQT CORP20190206A5.936.020.681.815.344.21
EQWLInvesco S&P20190206ETF27.2117.2617.1617.160.100.10
ERAERA GROUP IN20190206A145.0951.4039.8839.4311.5211.97
ERFEnerplus Cor20190206A12.1912.536.086.946.455.59
ERIEldorado Res20190206A13.179.892.203.177.696.74
ERIEErie Indemni20190206A60.8717.5410.8411.416.706.13
ERIIEnergy Recov20190206A32.2770.670.801.2569.8769.42
ERMEquityCompas20190206ETF42.3333.7433.7433.740.000.00
EROSEROS INTERNA20190206A29.2517.968.1810.369.787.60
ERSXERShares Non20190206ETF140.6112.2012.2012.200.000.00
ERUSiShares MSCI20190206ETF5.013.081.050.812.032.27
ERXDirexion Dai20190206ETF4.794.490.831.083.663.41
ERYDirexion Dai20190206ETF8.095.150.221.144.934.00
ESEversource E20190206A3.723.421.141.412.282.01
ESBKElmira Savin20190206A123.3877.8477.8477.840.000.00
ESCAEscalade Inc20190206A150.94141.7780.5480.5461.2461.24
ESEESCO Technol20190206A42.8418.5116.4515.832.062.68
ESEAEuroseas Ltd20190206A387.90275.30187.31203.2887.9972.03
ESGFlexShares T20190206ETF7.705.985.885.980.100.00
ESGDiShares Trus20190206ETF8.889.147.147.472.011.67
ESGEiShares, Inc20190206ETF13.406.835.915.480.921.35
ESGGFlexShares S20190206ETF25.0620.8520.4220.850.430.00
ESGNColumbia Sus20190206ETF77.06117.0597.5993.7019.4623.35
ESGREnstar Group20190206A73.4628.2224.6624.773.563.46
ESGSColumbia Sus20190206ETF49.04
ESGUiShares Trus20190206ETF7.165.074.484.510.590.56
ESGVVanguard ESG20190206ETF6.475.615.806.28-0.20-0.67
ESIElement Solu20190206A9.1713.6713.3413.160.320.51
ESLTElbit System20190206A45.4427.5423.2623.724.283.82
ESMLiShares ESG20190206ETF17.7013.4911.3611.672.131.82
ESNTEssent Group20190206A13.694.940.860.924.084.01
ESPEspey Mfg. &20190206A472.55188.55173.31173.9015.2414.65
ESPOVanEck Vecto20190206ETF16.7310.1014.478.92-4.361.19
ESPREsperion The20190206A34.8516.907.299.509.617.40
ESQEsquire Fina20190206A1513.36290.9920.9220.92270.07270.07
ESRTEMPIRE STATE20190206A6.876.751.592.175.164.60
ESSEssex Proper20190206A9.624.831.882.372.942.45
ESSAESSA Bancorp20190206A73.1950.5739.1838.6811.3911.89
ESTAEstablishmen20190206A189.55127.3896.82111.4330.5715.95
ESTCElastic N.V.20190206A50.7527.0714.7018.9012.388.17
ESTEEarthstone E20190206A53.9628.259.4810.9318.7717.32
ESXBCommunity Ba20190206A185.5377.7075.8275.741.871.95
ETEnergy Trans20190206A6.735.293.333.321.951.95
ETFCE*Trade Fina20190206A3.163.041.11-0.751.933.79
ETHEthan Allen20190206A19.3810.292.003.528.306.77
ETHOETF Managers20190206ETF43.6361.16-13.45-7.7674.6168.92
ETMEntercom Com20190206A15.0815.1912.7112.802.492.39
ETNEaton Corpor20190206A2.642.682.621.910.050.77
ETONEton Pharmac20190206A275.90193.9659.8584.76134.11109.20
ETREntergy Corp20190206A4.293.040.571.792.471.26
ETRNEquitrans Mi20190206A12.697.782.111.985.675.80
ETSYEtsy, Inc.20190206A8.417.832.473.165.354.67
ETTXEntasis Ther20190206A314.97220.0676.71140.04143.3580.02
EUDGWisdomTree E20190206ETF43.9330.0814.9620.7815.129.30
EUDVProShares MS20190206ETF65.1217.4817.4817.480.000.00
EUFNiShares MSCI20190206ETF5.553.582.732.650.850.93
EUMProShares Tr20190206ETF5.414.902.352.582.552.32
EUMViShares Edge20190206ETF23.9619.2519.4719.47-0.23-0.23
EURLDirexion Dai20190206ETF14.8217.8013.6813.324.124.48
EURNEURONAV NV20190206A16.6411.345.596.215.755.13
EURZXtrackers Eu20190206ETF153.1529.4729.4729.470.000.00
EUSAiShares MSCI20190206ETF6.4420.5215.1218.015.402.51
EUSCWisdomTree E20190206ETF9.385.064.654.800.420.26
EVEaton Vance20190206A5.414.674.203.940.470.73
EVAEnviva Partn20190206A42.3830.8226.5526.844.273.98
EVBGEverbridge,20190206A33.1018.326.617.3211.7111.00
EVBNEvans Bancor20190206A353.6989.3549.7958.8739.5630.48
EVCEntravision20190206A34.3926.288.6511.6417.6314.64
EVEREverQuote, I20190206A176.6599.9760.9762.3439.0037.63
EVFMEvofem Biosc20190206A710.90540.80485.93485.3354.8855.47
EVGNEVOGENE LTD.20190206A566.32564.91657.04657.01-92.14-92.10
EVHEvolent Heal20190206A14.456.700.952.785.753.93
EVIEVI Industri20190206A230.62126.61119.40121.437.215.18
EVKEver-Glory I20190206A660.72612.74612.74612.740.000.00
EVLOEvelo Biosci20190206A199.93111.6074.3775.3837.2336.22
EVOKEvoke Pharma20190206A103.55100.0463.7580.4936.2919.56
EVOLEvolving Sys20190206A165.6380.6369.3570.2011.2810.43
EVOPEVO Payments20190206A39.3521.909.5510.9612.3410.94
EVREvercore Inc20190206A9.608.538.395.680.142.85
EVRGEvergy, Inc.20190206A4.121.610.400.581.211.03
EVRIEveri Holdin20190206A15.9327.4135.7735.85-8.20-8.32
EVTCEVERTEC, INC20190206A10.394.442.433.092.021.36
EWEdwards Life20190206A5.864.600.621.003.983.60
EWAiShares MSCI20190206ETF4.804.543.043.281.501.26
EWBCEast-West Ba20190206A7.775.462.352.563.112.92
EWCiShares MSCI20190206ETF3.714.080.821.023.263.06
EWCOInvesco Exch20190206ETF32.7319.5219.5219.520.000.00
EWDiShares MSCI20190206ETF3.693.581.001.982.581.61
EWGiShares MSCI20190206ETF3.713.160.861.502.301.66
EWGSiShares MSCI20190206ETF23.119.869.869.860.000.00
EWHiShares MSCI20190206ETF4.043.741.171.792.571.95
EWIiShares MSCI20190206ETF3.842.812.102.240.710.56
EWJiShares MSCI20190206ETF1.861.710.500.691.201.02
EWKiShares MSCI20190206ETF20.7813.5312.1313.711.40-0.19
EWLiShares MSCI20190206ETF3.002.471.310.921.151.55
EWMiShares MSCI20190206ETF3.452.910.801.122.111.79
EWMCInvesco S&P20190206ETF21.6616.8714.9214.381.952.50
EWNiShares MSCI20190206ETF4.223.943.052.850.891.10
EWOiShares MSCI20190206ETF27.476.815.755.751.061.06
EWPiShares MSCI20190206ETF3.542.631.551.801.080.82
EWQiShares MSCI20190206ETF3.533.24-0.35-0.143.593.38
EWREInvesco S&P20190206ETF23.2517.3710.2515.877.121.51
EWSiShares MSCI20190206ETF4.333.100.860.842.222.23
EWSCInvesco S&P20190206ETF41.5534.5933.1433.141.451.45
EWTiShares MSCI20190206ETF2.992.250.630.851.621.39
EWUiShares MSCI20190206ETF3.132.710.811.161.861.54
EWUSiShares MSCI20190206ETF151.1331.9131.9131.910.000.00
EWVProShares Tr20190206ETF80.8743.6046.0746.30-2.47-2.70
EWWiShares MSCI20190206ETF2.282.731.481.431.261.31
EWXSPDR S&P Eme20190206ETF10.0410.964.364.336.606.62
EWYiShares MSCI20190206ETF1.571.310.140.341.170.97
EWZiShares MSCI20190206ETF2.284.202.982.991.221.24
EWZSiShares MSCI20190206ETF38.9942.5040.9133.991.608.51
EXASExact Scienc20190206A15.169.013.424.425.584.59
EXCExelon Corpo20190206A2.171.980.791.001.190.98
EXELExelixis Inc20190206A4.994.561.700.912.863.65
EXFOEXFO INC.20190206A134.89100.5045.0243.8355.4856.66
EXIiShares Glob20190206ETF14.7913.4413.0413.060.400.38
EXKEndeavour Si20190206A43.7742.1322.0923.0120.0419.12
EXLSExlService H20190206A37.6212.805.816.636.996.17
EXPEagle Materi20190206A13.245.913.253.802.662.11
EXPDExpeditors I20190206A4.816.721.922.384.814.34
EXPEExpedia Grou20190206A4.003.141.471.551.671.59
EXPIeXp World Ho20190206A90.6949.5414.6614.5934.8834.95
EXPOExponent Inc20190206A23.028.294.475.553.822.74
EXPRExpress, Inc20190206A19.3915.396.847.348.558.05
EXRExtra Space20190206A5.492.040.160.341.881.70
EXTNExterran Cor20190206A29.6512.38-0.212.3712.5910.01
EXTRExtreme Netw20190206A14.0218.474.144.8414.3313.64
EYENational Vis20190206A21.1218.555.215.8213.3412.73
EYEGEyegate Phar20190206A228.21161.13158.39159.172.751.97
EYENEyenovia, In20190206A123.77105.0759.8772.7845.1932.29
EYESSecond Sight20190206A139.28121.1485.6384.5635.5136.59
EYLDCambria Emer20190206ETF28.9020.3720.4720.47-0.11-0.11
EYPTEyePoint Pha20190206A114.5188.4539.6744.3648.7744.08
EZAiShares MSCI20190206ETF7.482.601.171.461.421.14
EZJProShares Ul20190206ETF129.480.00
EZMWisdomTree U20190206ETF5.563.443.803.86-0.36-0.42
EZPWEzcorp Inc20190206A16.9911.566.686.934.874.62
EZUiShare MSCI20190206ETF2.665.585.025.090.560.49
FFord Motor C20190206A11.469.674.815.514.864.15
FAARFirst Trust20190206ETF52.9854.6340.2842.6114.3512.03
FABFirst Trust20190206ETF35.4121.5621.5621.560.000.00
FADFirst Trust20190206ETF29.9614.1311.7911.952.352.19
FAFFirst Americ20190206A9.904.231.522.042.702.18
FALNiShares Fall20190206ETF19.3414.3714.2914.260.080.11
FAMIFarmmi, Inc.20190206A86.3637.86-23.89-29.6561.7467.51
FANFirst Trust20190206ETF17.3028.9234.2235.07-5.30-6.15
FANGDiamondback20190206A7.276.623.543.733.082.90
FARMFarmer Bros20190206A67.1644.47-2.42-0.8446.8945.30
FAROFaro Technol20190206A97.3154.3335.5837.6718.7516.66
FASDirexion Dai20190206ETF5.913.910.741.173.172.74
FASTFastenal Co20190206A2.852.30-0.08-0.072.392.37
FATFAT Brands I20190206A513.06348.48334.85340.4113.638.06
FATEFate Therape20190206A29.0819.648.6910.9910.958.65
FAUSFirst Trust20190206ETF57.8465.7772.3365.77-6.560.00
FAZDirexion Dai20190206ETF10.008.304.214.614.093.67
FBFacebook, In20190206A2.191.700.530.831.170.87
FBCFlagstar Ban20190206A18.357.033.133.393.903.65
FBGXUBS AG FI En20190206ETN96.6850.65-11.5836.1661.6312.11
FBHSFORTUNE BRAN20190206A5.362.991.421.611.581.38
FBIOFortress Bio20190206A113.8375.0532.6246.1242.4328.93
FBIZFirst Busine20190206A35.7719.8918.7818.781.111.11
FBKFB Financial20190206A38.1227.0416.8218.0210.229.02
FBMFoundation B20190206A73.5227.2511.1316.2116.1211.03
FBMSFirst Bancsh20190206A110.2527.8217.5719.3310.248.49
FBNCFirst Bancor20190206A33.6211.93-0.666.8712.595.05
FBNDFidelity Tot20190206ETF7.253.683.983.99-0.30-0.32
FBPFirst BanCor20190206A9.797.203.995.293.201.90
FBSSFauquier Ban20190206A465.83340.43340.43340.430.000.00
FBTFirst Trust20190206ETF8.894.333.314.331.020.00
FBZFirst Trust20190206ETF41.6033.7431.6631.262.072.48
FCFranklin Cov20190206A167.3862.4021.1832.3641.2230.04
FCAFirst Trust20190206ETF115.1324.16-49.56-49.5673.7273.72
FCALFirst Trust20190206ETF42.7039.6639.4939.490.160.16
FCANFirst Trust20190206ETF24.0918.4911.1911.197.307.30
FCAPFirst Capita20190206A891.06252.99
FCAUFIAT CHRYSLE20190206A5.794.261.351.322.912.94
FCBCFirst Commun20190206A61.0232.7312.1618.0820.5714.65
FCBPFirst Choice20190206A352.3294.4994.7995.49-0.30-1.00
FCCOFirst Commun20190206A229.96208.83201.12204.417.714.42
FCCY1st Constitu20190206A126.91106.4230.9930.3575.4376.07
FCEFFirst Trust20190206ETF47.4734.5135.7734.51-1.260.00
FCELFuelCell Ene20190206A86.93118.77106.61105.4812.1513.29
FCFFirst Common20190206A9.918.933.634.425.294.51
FCFSFirstCash, I20190206A29.5210.394.224.176.186.23
FCGFirst Trust20190206ETF6.586.302.703.013.613.30
FCNFTI Consulti20190206A24.826.720.910.505.816.22
FCNCAFirst Citize20190206A77.3438.0431.1130.946.987.15
FCOMFidelity MSC20190206ETF7.097.555.335.212.222.34
FCORFidelity Cor20190206ETF13.7038.256.036.3632.2231.89
FCPTFour Corners20190206A13.436.902.432.924.473.99
FCTRFirst Trust20190206ETF25.8820.9120.1120.110.810.81
FCVTFirst Trust20190206ETF21.2632.4729.4629.473.013.00
FCXFreeport-McM20190206A8.506.473.223.403.243.05
FDBCFidelity D &20190206A761.38417.29402.64402.6414.6514.65
FDDFirst Trust20190206ETF8.328.176.786.901.391.28
FDEFFirst Defian20190206A54.9326.486.349.9320.1416.56
FDHYFidelity Hig20190206ETF23.2280.6837.7438.4942.9542.19
FDISFidelity MSC20190206ETF4.744.333.903.940.430.39
FDIVFirst Trust20190206ETF22.1114.6314.3914.630.240.00
FDLFirst Trust20190206ETF3.682.473.552.20-1.080.27
FDLOFidelity Low20190206ETF11.348.317.608.320.71-0.01
FDMFirst Trust20190206ETF9.144.233.974.020.260.21
FDMOFidelity Mom20190206ETF16.5811.389.0310.502.350.88
FDNFirst Trust20190206ETF3.252.172.422.57-0.25-0.40
FDNIFirst Trust20190206ETF38.525.38-46.93-46.9352.3152.31
FDPFresh Del Mo20190206A26.618.114.224.883.893.23
FDRRFidelity Div20190206ETF14.8325.7327.2127.24-1.47-1.51
FDSFactset Rese20190206A16.567.502.072.845.434.65
FDTFirst Trust20190206ETF13.326.635.675.970.960.66
FDTSFirst Trust20190206ETF415.92459.13459.13459.130.000.00
FDUSFidus Invest20190206A25.9515.773.873.0811.9012.69
FDVVFidelity Hig20190206ETF13.447.235.075.962.161.27
FDXFedEx Corpor20190206A4.452.460.981.241.481.22
FEFirstEnergy20190206A2.662.470.310.542.161.93
FEIMFrequency El20190206A363.71804.81765.45770.5739.3734.24
FELEFranklin Ele20190206A26.3623.3915.9116.747.486.65
FEMFirst Trust20190206ETF11.089.608.648.200.981.43
FEMBFirst Trust20190206ETF66.6351.7651.7251.760.040.00
FEMSFirst Trust20190206ETF75.2722.2814.5015.977.786.32
FENCFennec Pharm20190206A123.7573.1770.5573.972.62-0.79
FENYFidelity MSC20190206ETF6.136.91-0.05-0.146.957.05
FEPFirst Trust20190206ETF11.329.459.7110.06-0.25-0.61
FETFORUM ENERGY20190206A21.7818.0912.1812.645.915.45
FEULCredit Suiss20190206ETN78.7150.8947.4551.393.44-0.49
FEUZFirst Trust20190206ETF94.8718.9818.9818.980.000.00
FEXFirst Trust20190206ETF4.083.743.152.970.580.76
FEYEFireEye, Inc20190206A5.645.640.501.655.143.99
FEZSPDR EURO ST20190206ETF2.822.231.031.091.211.15
FFFuture Fuel20190206A28.5013.353.575.479.787.87
FFBCFirst Financ20190206A15.9727.253.653.5823.6123.67
FFBWFFBW, Inc. C20190206A278.02262.72262.72262.720.000.00
FFEUBarclays ETN20190206ETN81.1264.8862.5659.252.325.63
FFGFBL Financia20190206A176.8250.7228.7939.5421.9411.18
FFHGFormula Foli20190206ETF52.0425.4326.1226.12-0.69-0.69
FFHLFuwei Films20190206A156.17143.4884.9697.9758.5245.51
FFICFlushing Fin20190206A41.2516.254.624.9611.6311.29
FFINFirst Financ20190206A19.866.121.832.264.303.86
FFIUUVA Unconstr20190206ETF47.311.361.361.360.000.00
FFIVF5 Networks20190206A7.214.320.581.223.743.10
FFNWFirst Financ20190206A184.3775.6851.1553.5824.5322.10
FFRFirst Trust20190206ETF50.1330.0130.0130.010.000.00
FFSGFormulaFolio20190206ETF37.8140.0540.0540.050.000.00
FFTGFormulaFolio20190206ETF69.9336.8637.1437.14-0.28-0.28
FFTIFormulaFolio20190206ETF35.4516.6216.6216.620.000.00
FFTYInnovator IB20190206ETF6.105.080.440.714.654.38
FFWMFirst Founda20190206A20.2614.542.763.0411.7811.50
FGFGL Holdings20190206A14.128.966.326.722.612.21
FGBIFIRST GUARAN20190206A630.49231.81171.79208.2960.0223.52
FGDFirst Trust20190206ETF11.8713.1112.2412.270.870.84
FGENFibroGen, In20190206A21.7611.244.816.796.434.45
FGMFirst Trust20190206ETF49.7033.9737.6437.64-3.67-3.67
FHBFirst Hawaii20190206A5.5914.493.263.4511.2611.06
FHKFirst Trust20190206ETF57.9779.4479.4479.440.000.00
FHLCFidelity MSC20190206ETF4.4527.2827.1827.070.100.21
FHNFirst Horizo20190206A7.185.432.572.702.862.73
FIFRANKS INTER20190206A18.5312.1811.503.810.678.37
FIBKFirst Inters20190206A15.727.546.306.351.241.19
FIBRiShares Edge20190206ETF27.4320.0520.0920.09-0.04-0.04
FICOFair Isaac C20190206A17.067.103.193.773.913.33
FIDFirst Trust20190206ETF149.3089.7889.9889.98-0.20-0.20
FIDIFidelity Int20190206ETF74.46116.04115.56115.560.480.48
FIDUFidelity MSC20190206ETF5.674.992.162.922.832.07
FIEEFI Enhanced20190206ETN117.1479.4967.1670.6612.328.82
FIHDUBS AG FI En20190206ETN101.3534.8619.6631.0915.213.77
FILLiShares MSCI20190206ETF38.7525.4923.8423.841.651.65
FINXGlobal X Fun20190206ETF28.1916.8414.1214.542.722.31
FISFidelity Nat20190206A3.931.910.140.271.761.64
FISIFinancial In20190206A56.8333.87-2.77-2.4236.6436.29
FISVFiserv Inc20190206A2.563.001.962.091.030.91
FITFitbit, Inc.20190206A15.8312.885.816.637.036.20
FITBFifth Third20190206A3.814.721.192.633.532.08
FIVAFidelity Int20190206ETF60.3963.2561.2561.252.002.00
FIVEFive Below,20190206A12.536.221.701.884.524.35
FIVNFIVE9, INC.20190206A16.208.425.274.413.164.02
FIWFirst Trust20190206ETF15.217.127.256.55-0.120.57
FIXComfort Syst20190206A14.386.781.912.154.874.63
FIXDFirst Trust20190206ETF9.855.185.315.23-0.12-0.05
FIXXHomology Med20190206A78.2461.1726.3826.7334.7934.44
FIYYBarclays ETN20190206ETN69.1250.0849.7549.870.330.21
FIZZNational Bev20190206A11.515.281.482.453.802.82
FJPFirst Trust20190206ETF43.6521.0920.9720.970.120.12
FKOFirst Trust20190206ETF788.49
FKUFirst Trust20190206ETF82.9523.3223.3223.320.000.00
FLFoot Locker,20190206A4.942.700.950.951.761.75
FLAGFLAG-Forensi20190206ETF49.41
FLATiPath US Tre20190206ETF208.05121.58121.58121.580.000.00
FLAXFranklin FTS20190206ETF29.9554.4954.4954.490.000.00
FLBLFranklin Lib20190206ETF20.0911.578.668.662.912.91
FLBRFranklin FTS20190206ETF18.7925.7920.4125.505.370.29
FLCAFranklin FTS20190206ETF16.269.5210.8910.89-1.38-1.38
FLCHFranklin FTS20190206ETF48.4130.6423.9023.626.747.02
FLCOFranklin Lib20190206ETF23.2815.2917.0717.07-1.78-1.78
FLDMFluidigm Cor20190206A21.4517.5018.3611.79-0.865.72
FLDRFidelity Low20190206ETF6.045.173.713.541.451.62
FLEEFranklin FTS20190206ETF10.146.496.496.490.000.00
FLEHFranklin FTS20190206ETF19.9331.8631.8631.860.000.00
FLEXFlex Ltd. Or20190206A10.7610.395.688.474.722.00
FLFRFranklin FTS20190206ETF13.2312.9612.9612.960.000.00
FLGBFranklin FTS20190206ETF13.494.666.765.02-2.10-0.36
FLGECredit Suiss20190206ETN37.2729.3329.6129.53-0.28-0.20
FLGRFranklin FTS20190206ETF6.938.448.448.440.000.00
FLGTFulgent Gene20190206A1053.96664.99660.51660.514.494.49
FLHKFranklin FTS20190206ETF25.5353.4653.4653.460.010.00
FLHYFranklin Lib20190206ETF37.3423.7823.7823.780.000.00
FLIAFranklin Lib20190206ETF38.5436.4836.4836.480.000.00
FLICFirst of Lon20190206A26.3017.885.065.0512.8212.84
FLINFranklin FTS20190206ETF24.6718.5218.5218.520.000.00
FLIRFlir Systems20190206A6.745.511.962.293.553.22
FLIYFranklin FTS20190206ETF10.227.677.677.670.000.00
FLJHFranklin FTS20190206ETF75.6626.53-30.7426.5357.270.00
FLJPFranklin FTS20190206ETF41.7631.8331.8231.830.010.00
FLKRFranklin FTS20190206ETF112.67127.60127.60127.600.000.00
FLLFull House R20190206A256.27261.89257.07257.154.824.73
FLLAFranklin FTS20190206ETF56.2777.2377.2377.230.000.00
FLLVFranklin Lib20190206ETF80.1118.9718.9718.970.000.00
FLMFirst Trust20190206ETF36.2538.4838.4838.480.000.00
FLMBFranklin Lib20190206ETF41.4429.2428.9828.980.270.27
FLMIFranklin Lib20190206ETF49.000.330.330.330.000.00
FLMNFalcon Miner20190206A75.9253.2226.7432.1426.4821.08
FLMXFranklin FTS20190206ETF33.3221.9921.9921.990.000.00
FLNFirst Trust20190206ETF68.1346.1843.7944.522.381.66
FLNTFluent, Inc.20190206A68.3257.6231.0627.2426.5730.38
FLOFlowers Food20190206A5.795.101.492.833.612.27
FLOTiShares Floa20190206ETF1.981.591.411.280.180.30
FLOWSPX FLOW, In20190206A25.4014.563.455.9011.118.66
FLQDFranklin Lib20190206ETF44.1473.8676.3278.78-2.46-4.92
FLQEFranklin Lib20190206ETF32.5257.0057.0057.000.000.00
FLQGFranklin Lib20190206ETF85.0726.5126.5126.510.000.00
FLQHFranklin Lib20190206ETF14.73108.60110.37108.60-1.770.00
FLQLFranklin Lib20190206ETF8.4749.2640.7449.268.520.00
FLQMFranklin Lib20190206ETF24.9019.6012.5312.537.067.06
FLQSFranklin Lib20190206ETF24.0627.2128.9026.09-1.681.12
FLRFluor Corpor20190206A5.023.620.600.813.032.82
FLRNSPDR Bloombe20190206ETF3.331.601.601.600.000.00
FLRTPacific Glob20190206ETF112.152.312.312.310.000.00
FLRUFranklin FTS20190206ETF39.1019.258.2819.2510.970.00
FLSFlowserve Co20190206A6.313.030.921.032.112.00
FLSAFranklin FTS20190206ETF79.7527.3527.3527.350.000.00
FLSWFranklin FTS20190206ETF132.1613.7913.7913.790.000.00
FLTFleetCor Tec20190206A9.083.592.022.331.571.26
FLTBFidelity Lim20190206ETF12.926.905.935.760.971.14
FLTRVanEck Vecto20190206ETF4.152.321.401.830.920.49
FLTWFranklin FTS20190206ETF33.9015.8214.5414.541.281.28
FLWS1-800-FLOWER20190206A14.839.973.753.066.226.91
FLXNFlexion Ther20190206A24.4014.113.591.5710.5212.55
FLXSFlexsteel In20190206A70.2048.6312.2111.5436.4237.08
FLZAFranklin FTS20190206ETF25.777.04-96.67-89.96103.7197.00
FMiShares MSCI20190206ETF21.6613.6212.1010.901.522.71
FMAOFarmers & Me20190206A277.36183.11169.05169.1714.0613.94
FMATFidelity MSC20190206ETF7.0611.737.177.274.564.46
FMBFirst Trust20190206ETF11.6116.5823.8214.58-7.242.00
FMBHFirst Mid Ba20190206A116.2245.1733.1132.7912.0612.37
FMBIFirst Midwes20190206A11.1918.315.676.2412.6412.07
FMCFMC Corporat20190206A6.685.632.222.563.413.07
FMCIForum Merger20190206A43.32
FMFFirst Trust20190206ETF33.9825.4725.4725.470.000.00
FMHIFirst Trust20190206ETF23.9414.4811.4514.483.030.00
FMKFirst Trust20190206ETF26.1526.0226.0226.020.000.00
FMNBFarmers Nati20190206A108.1447.4527.9628.2719.4819.18
FNFabrinet20190206A12.218.222.953.825.284.41
FNBF.N.B. Corp20190206A8.8519.723.052.8016.7016.95
FNCBFNCB Bancorp20190206A91.3558.2640.3644.5917.8913.66
FNCLFidelity MSC20190206ETF4.674.971.364.413.610.56
FNDFloor & Deco20190206A12.846.882.824.194.062.68
FNDASchwab Funda20190206ETF6.685.275.035.300.24-0.03
FNDBSchwab Funda20190206ETF20.3010.033.974.046.065.99
FNDCSchwab Funda20190206ETF14.177.736.436.151.301.59
FNDESchwab Funda20190206ETF5.918.992.425.316.583.68
FNDFSchwab Funda20190206ETF5.144.734.865.64-0.13-0.92
FNDXSchwab Funda20190206ETF3.855.826.436.51-0.60-0.65
FNFFidelity Nat20190206A4.663.331.631.691.701.64
FNGDMicroSectors20190206ETN29.7420.1718.0218.102.152.07
FNGOMicroSectors20190206ETN37.1538.5938.5938.590.000.00
FNGUMicroSectors20190206ETN25.3116.6811.0210.915.665.77
FNHCFedNat Holdi20190206A112.9941.1635.5036.435.664.73
FNIFirst Trust20190206ETF13.076.746.446.370.310.37
FNJNFinjan Holdi20190206A86.4698.9228.2241.9670.7156.96
FNKFirst Trust20190206ETF45.0835.3535.3535.350.000.00
FNKOFunko, Inc.20190206A33.4617.677.495.1910.1812.48
FNLCFirst Bancor20190206A139.4550.0036.0441.3713.978.64
FNVFranco-Nevad20190206A4.893.281.201.732.081.55
FNWBFirst Northw20190206A45.5638.5721.4221.9617.1416.60
FNXFirst Trust20190206ETF9.207.307.647.68-0.34-0.38
FNYFirst Trust20190206ETF36.5820.8320.7620.770.070.06
FOCSFocus Financ20190206A107.2134.5921.2222.2713.3612.32
FOEFerro Corpor20190206A15.508.522.583.335.945.19
FOLDAmicus Thera20190206A10.328.402.463.325.945.08
FONRFonar Corpor20190206A232.90121.7995.0595.9126.7425.89
FORForestar Gro20190206A59.5726.01-0.111.8426.1224.18
FORDForward Indu20190206A247.72177.40150.50150.1626.9027.24
FORKFuling Globa20190206A133.8478.3446.9662.4631.3915.88
FORMFormFactor I20190206A19.4817.9410.1910.407.757.54
FORRForrester Re20190206A92.6227.0318.9520.458.086.58
FOSLFossil Group20190206A11.8910.883.935.256.955.64
FOXFox Corporat20190206A2.073.000.880.712.122.29
FOXAFox Corporat20190206A2.091.991.031.000.960.99
FOXFFox Factory20190206A33.3121.2810.2712.9011.018.38
FPAFirst Trust20190206ETF104.2843.0543.0443.040.000.00
FPACFar Point Ac20190206A26.850.090.090.090.000.00
FPAYFlexShopper,20190206A79.2869.1653.4755.3815.7013.78
FPEFirst Trust20190206ETF5.585.374.444.040.941.34
FPEIFirst Trust20190206ETF24.9911.6310.8511.310.780.33
FPHFive Point H20190206A49.6026.5811.5810.4415.0116.14
FPIFarmland Par20190206A36.1524.4316.2817.878.236.61
FPRXFive Prime T20190206A33.5422.611.691.9320.9220.68
FPXFirst Trust20190206ETF4.782.571.422.151.150.42
FPXEFirst Trust20190206ETF18.28
FPXIFirst Trust20190206ETF219.06894.48891.39893.663.090.82
FQALFidelity Qua20190206ETF13.3810.9210.1210.930.800.00
FRFirst Indust20190206A5.993.551.050.972.502.58
FRAKVanEck Vecto20190206ETF46.9522.6412.9210.359.7312.29
FRANFrancesca''s20190206A80.9471.0432.3445.8338.7025.20
FRBAFirst Bank20190206A65.29477.848.248.43469.60469.42
FRBKRepublic Fir20190206A44.5624.593.195.5221.4019.06
FRCFirst Republ20190206A5.572.420.680.981.741.44
FRDFriedman Ind20190206A129.5862.6149.5349.7713.0712.84
FRELFidelity MSC20190206ETF6.396.553.014.913.541.64
FRGIFiesta Resta20190206A28.3125.0313.2915.8911.749.14
FRIFirst Trust20190206ETF22.3012.9110.9910.941.931.97
FRLGLarge Cap Gr20190206ETN57.1322.1522.1222.150.030.00
FRMEFirst Mercha20190206A18.166.44-5.74-4.3812.1810.82
FROFrontline Lt20190206A19.5616.5912.0510.344.546.25
FRPHFRP Holdings20190206A202.6094.6864.9466.9129.7527.77
FRPTFreshpet, In20190206A30.7313.492.793.8810.709.62
FRTFederal Real20190206A8.574.571.571.713.002.86
FRTAForterra, In20190206A53.3936.5313.7613.3522.7623.18
FSBFranklin Fin20190206A31.0312.483.213.929.278.56
FSBCFSB Bancorp,20190206A208.0250.6850.6850.680.000.00
FSBWFS Bancorp,20190206A210.2086.1864.6068.0721.5818.11
FSCTForeScout Te20190206A23.6240.2411.087.7729.1632.47
FSFGFirst Saving20190206A243.30207.41207.41207.410.000.00
FSIFlexible Sol20190206A348.75192.80192.80192.800.000.00
FSKFS KKR Capit20190206A16.7913.689.329.944.363.73
FSLRFirst Solar,20190206A6.834.481.111.803.382.69
FSMFORTUNA Silv20190206A25.2922.034.705.4817.3216.55
FSMBFirst Trust20190206ETF25.36
FSPFranklin Str20190206A15.0710.556.819.083.741.47
FSSFederal Sign20190206A23.158.592.602.485.996.11
FSTAFidelity MSC20190206ETF4.053.752.042.131.701.62
FSTRFoster (Lb)20190206A143.57102.1629.9233.7372.2468.43
FSVFirstService20190206A35.5114.975.674.919.3010.06
FSZFirst Trust20190206ETF28.6514.0314.0314.030.000.00
FTAFirst Trust20190206ETF3.763.122.772.800.350.32
FTACFinTech Acqu20190206A31.0334.8916.2316.2318.6518.65
FTAGFirst Trust20190206ETF91.7612.0312.0312.030.000.00
FTAIFortress Tra20190206A28.8713.918.708.475.215.45
FTCFirst Trust20190206ETF4.173.283.193.190.090.09
FTCHFarfetch Lim20190206A25.9612.277.517.914.764.36
FTCSFirst Trust20190206ETF3.393.452.542.630.910.82
FTDRfrontdoor, i20190206A46.3023.4113.3114.9910.108.42
FTECFidelity MSC20190206ETF3.032.982.442.400.550.57
FTEKFuel Tech, I20190206A234.66334.81243.39229.8791.41104.94
FTFTFuture FinTe20190206A486.26229.61209.29227.2920.322.32
FTGCFirst Trust20190206ETF19.5010.9410.8010.780.140.16
FTHIFirst Trust20190206ETF24.2511.7811.6311.630.140.14
FTITechnipFMC p20190206A4.223.971.691.672.282.29
FTKFlotek Indus20190206A37.7333.0216.5116.0216.5117.00
FTLBFirst Trust20190206ETF28.1819.3319.3319.330.000.00
FTLSFirst Trust20190206ETF11.298.837.837.460.991.36
FTNTFortinet, In20190206A4.334.090.760.793.333.30
FTRFrontier Com20190206A51.7943.5014.1515.1029.3528.42
FTRIFirst Trust20190206ETF109.8719.2321.4220.69-2.19-1.46
FTSFortis Inc.20190206A3.082.700.971.061.731.63
FTSDFranklin Lib20190206ETF10.954.574.574.570.000.00
FTSIFTS Internat20190206A36.0516.967.428.559.558.42
FTSLFirst Trust20190206ETF4.201.912.242.27-0.33-0.36
FTSMFirst Trust20190206ETF1.691.411.331.320.080.09
FTVFortive Corp20190206A4.082.020.260.121.751.90
FTXDFirst Trust20190206ETF35.4427.6027.6027.600.000.00
FTXGFirst Trust20190206ETF31.1317.7912.9812.984.814.81
FTXHFirst Trust20190206ETF84.2313.2313.2313.230.000.00
FTXLFirst Trust20190206ETF68.4740.1212.5813.2327.5426.89
FTXNFirst Trust20190206ETF40.6731.2534.2234.59-2.97-3.34
FTXOFirst Trust20190206ETF5.384.753.363.611.391.14
FTXRFirst Trust20190206ETF15.2567.3171.0367.31-3.710.00
FUDE-TRACS UBS20190206ETN130.12
FULH.B. Fuller20190206A12.895.981.752.114.233.87
FULTFulton Finan20190206A6.846.841.711.585.145.27
FUMBFirst Trust20190206ETF23.956.586.586.580.000.00
FUNCedar Fair,20190206A22.4912.456.918.275.554.18
FUNCFirst United20190206A259.55177.24177.14177.140.100.10
FUNDSprott Focus20190206A25.5213.5311.8811.881.651.65
FUSBFirst US Ban20190206A121.5241.0516.5923.2124.4617.83
FUTProShares Ma20190206ETF16.9415.4615.4615.460.000.00
FUTYFidelity MSC20190206ETF4.473.761.791.861.971.90
FUVArcimoto, In20190206A357.62247.70247.70247.700.000.00
FVFirst Trust20190206ETF7.766.336.135.730.200.59
FVALFidelity Val20190206ETF27.8621.8320.1620.171.671.66
FVCFirst Trust20190206ETF22.4113.9413.8913.850.060.09
FVCBFVCBankcorp,20190206A95.0452.1939.0539.0513.1413.14
FVDFirst Trust20190206ETF3.352.771.491.681.281.09
FVEFive Star Se20190206A393.46385.55350.25353.5535.3132.00
FVLFirst TrustV20190206ETF24.7812.0112.0112.010.000.00
FWDBAdvisorShare20190206ETF117.4039.8539.8539.850.000.00
FWONALiberty Medi20190206A23.3118.457.278.0011.1810.45
FWONKLiberty Medi20190206A12.903.231.490.811.742.42
FWRDForward Air20190206A20.958.234.134.524.103.71
FXDFirst Trust20190206ETF5.668.644.074.024.574.62
FXGFirst Trust20190206ETF5.043.222.652.490.570.73
FXHFirst Trust20190206ETF6.023.622.882.830.740.78
FXIiShares Chin20190206ETF2.346.284.635.031.661.26
FXLFirst Trust20190206ETF4.373.081.56-0.271.523.36
FXNFirst Trust20190206ETF8.698.115.155.272.962.84
FXOFirst Trust20190206ETF3.873.623.133.060.490.57
FXPProShares Ul20190206ETF4.003.14-0.06-0.133.213.27
FXRFirst Trust20190206ETF5.182.200.630.751.561.45
FXUFirst Trust20190206ETF4.894.530.742.073.782.46
FXZFirst Trust20190206ETF7.685.554.675.600.88-0.04
FYCFirst Trust20190206ETF14.2413.6911.4910.992.202.69
FYLDCambria Fore20190206ETF11.9432.6830.8530.851.831.83
FYTFirst Trust20190206ETF30.9114.535.136.109.398.43
FYXFirst Trust20190206ETF11.334.464.004.190.460.27
GGENPACT LIMI20190206A6.742.84-0.66-1.063.503.90
GAACambria Glob20190206ETF54.6128.7522.1819.236.579.52
GABCGerman Ameri20190206A39.1924.777.807.6416.9717.14
GAIAGaia, Inc. C20190206A56.0627.8713.0113.7114.8614.16
GAINGladstone In20190206A49.4736.6823.5826.4413.1010.24
GALSPDR SSgA Gl20190206ETF42.9019.4120.8120.81-1.41-1.41
GALTGalectin The20190206A53.5047.3413.3215.8734.0231.48
GAMRETFMG Video20190206ETF17.7019.8614.4117.445.452.42
GARSGarrison Cap20190206A61.3419.6916.8716.872.822.82
GASSStealthGas,20190206A171.75137.17134.45136.732.720.44
GATXGATX Corpora20190206A22.298.812.012.836.805.98
GAZiPath Series20190206ETN417.93
GBCIGlacier Banc20190206A14.804.911.911.673.003.25
GBDCGolub Capita20190206A21.4310.531.316.179.234.37
GBFiShares Gove20190206ETF21.4813.5913.5313.530.060.06
GBILGoldman Sach20190206ETF1.551.201.191.210.01-0.01
GBLGAMCO Invest20190206A263.50135.67105.42124.0030.2511.68
GBLIGlobal Indem20190206A483.63298.02276.05287.3521.9710.67
GBRNew Concept20190206A129.7782.6962.0662.0520.6320.64
GBTGlobal Blood20190206A21.599.862.964.436.915.43
GBXThe Greenbri20190206A19.997.133.753.973.383.16
GCAPGain Capital20190206A34.4924.4011.1313.0613.2711.34
GCBCGreene Count20190206A212.48157.06157.95157.95-0.90-0.90
GCEClaymore/Rob20190206ETN1874.391537.341454.891454.8982.4682.46
GCIGannett Co.,20190206A10.397.723.493.054.224.66
GCOGenesco Inc.20190206A15.687.673.113.234.564.44
GCOWPacer Global20190206ETF38.3918.5418.5118.510.030.03
GCPGCP Applied20190206A13.354.822.582.592.242.23
GDGeneral Dyna20190206A4.872.791.551.691.241.10
GDDYGoDaddy Inc20190206A6.153.471.811.681.661.78
GDENGolden Enter20190206A40.5021.841.512.1020.3319.74
GDMAGadsden Dyna20190206ETF21.667.037.037.030.000.00
GDOTGreen Dot Co20190206A14.245.342.552.642.802.71
GDPGoodrich Pet20190206A214.78130.48131.65129.55-1.170.92
GDVDPrincipal Ac20190206ETF37.8855.7555.7555.750.000.00
GDXVanEck Vecto20190206ETF4.464.322.452.631.871.69
GDXJVanEck Vecto20190206ETF3.092.610.841.061.781.55
GEGeneral Elec20190206A9.458.654.854.653.804.00
GECGreat Elm Ca20190206A231.29495.223.7447.61491.48447.62
GECCGreat Elm Ca20190206A55.5643.9737.3037.306.676.67
GEFGreif, Inc.20190206A13.434.920.681.434.263.51
GEFBGreif, Inc.20190206A133.9160.2059.5859.480.630.73
GELGenesis Ener20190206A16.638.813.283.395.535.41
GEMGoldman Sach20190206ETF14.735.044.415.100.62-0.06
GENGenesis Heal20190206A83.3580.9667.8767.8713.0813.09
GENCGencor Indus20190206A514.58279.79277.98277.981.811.81
GENYPrincipal Mi20190206ETF77.0353.4570.2870.28-16.83-16.83
GEOThe GEO Grou20190206A10.675.960.541.085.424.89
GEOSGeospace Tec20190206A83.4269.00-7.953.7576.9565.25
GERNGeron Corp20190206A78.7978.1947.0148.8931.1829.29
GESGuess?, Inc.20190206A10.845.991.381.724.614.29
GEVOGevo, Inc.20190206A97.7396.9762.7064.6534.2732.32
GFEDGuaranty Fed20190206A630.13543.48543.48543.480.000.00
GFFGriffon Corp20190206A19.019.772.214.007.565.77
GFNGeneral Fina20190206A87.8487.1863.3865.5323.8021.65
GGGGraco Inc20190206A6.623.450.961.262.492.19
GHGuardant Hea20190206A90.4145.8036.9338.558.867.25
GHCGRAHAM HOLDI20190206A41.3218.9916.8617.052.222.07
GHLGreenhill &20190206A24.3718.0816.4313.741.664.36
GHMGraham Corpo20190206A538.25218.28200.03199.9618.2518.32
GHYBGoldman Sach20190206ETF20.2319.9918.9318.931.061.06
GHYGiShares US &20190206ETF17.7611.817.419.264.402.55
GIBCGI Inc.20190206A4.403.670.161.343.512.32
GIFIGulf Island20190206A124.6169.7432.6042.8437.1426.91
GIGBGoldman Sach20190206ETF12.3511.5912.7012.73-1.11-1.14
GIGMGigaMedia Lt20190206A280.98309.37309.66309.66-0.28-0.28
GIISPDR S&P Glo20190206ETF11.425.424.864.640.560.79
GIIIG-Iii Appare20190206A20.3810.14-0.972.2211.117.92
GILGildan Activ20190206A5.103.691.351.442.342.26
GILDGilead Scien20190206A1.861.740.680.601.061.14
GILTGilat Satell20190206A48.1759.714.3558.7755.360.94
GISGeneral Mill20190206A2.532.510.940.991.561.51
GKOSGlaukos Corp20190206A28.6711.726.647.165.084.56
GLADGladstone Ca20190206A28.0129.609.509.5120.1020.09
GLBSGlobus Marit20190206A248.38128.3395.8097.0932.5331.24
GLBYWisdomTree Y20190206ETF53.42
GLBZGlen Burnie20190206A759.39474.39469.42469.424.974.97
GLDDGreat Lakes20190206A25.3117.426.646.1710.7811.25
GLDICredit Suiss20190206ETF45.5434.0029.9530.284.043.71
GLGTD Holdings,20190206A302.61190.28103.49145.6986.7944.59
GLIBAGCI Liberty,20190206A12.8212.995.445.787.557.21
GLMDGalmed Pharm20190206A120.5965.5539.0441.2726.5024.27
GLNGGolar LNG Lt20190206A10.507.08-0.50-0.407.587.48
GLOBGLOBANT S.A.20190206A27.619.943.986.565.963.38
GLOGGASLOG LTD20190206A11.358.931.051.627.877.30
GLOPGASLOG PARTN20190206A13.717.713.403.224.314.49
GLPGlobal Partn20190206A30.2118.818.6211.3910.187.42
GLPIGaming and L20190206A6.103.100.741.012.372.09
GLREGreenlight C20190206A27.2514.348.909.515.444.83
GLTGlatfelter20190206A29.0844.606.8912.1137.7132.49
GLUUGlu Mobile I20190206A11.7611.647.517.844.143.81
GLWCorning Inco20190206A3.112.800.521.152.271.64
GLYCGlycoMimetic20190206A58.9141.6511.959.0129.7032.65
GMGeneral Moto20190206A3.322.871.401.941.470.93
GMDAGamida Cell20190206A601.15928.01942.54942.54-14.53-14.53
GMEGameStop Cor20190206A9.039.588.485.741.113.85
GMEDGLOBUS MEDIC20190206A15.225.993.053.492.952.50
GMFSPDR S&P Eme20190206ETF21.5518.9517.9617.960.991.00
GMLPGolar LNG Pa20190206A20.1018.406.567.0811.8411.31
GMOGeneral Moly20190206A321.61285.17209.75235.7775.4149.39
GMOMCambria Glob20190206ETF38.8919.8326.0020.66-6.17-0.83
GMREGlobal Medic20190206A20.6714.857.426.997.437.86
GMSGMS Inc.20190206A15.676.21-0.271.126.485.09
GNCGNC Holdings20190206A34.5229.5812.2615.4317.3014.12
GNCAGenocea Bios20190206A444.66406.18389.31392.6016.8713.58
GNEGENIE ENERGY20190206A35.2823.2410.4611.7612.7811.49
GNKGENCO SHIPPI20190206A31.5020.126.424.8513.6915.27
GNLGlobal Net L20190206A6.794.391.681.992.712.40
GNMAiShares GNMA20190206ETF21.268.268.178.190.090.07
GNMKGenMark Diag20190206A42.7225.3117.5518.227.757.09
GNPXGenprex, Inc20190206A163.7397.1362.9862.9834.1534.15
GNRSPDR S&P Glo20190206ETF13.139.209.119.090.090.11
GNRCGENERAC HOLD20190206A13.6010.535.085.145.455.39
GNTXGentex Corp20190206A5.2111.21-1.41-1.2212.6212.43
GNTYGuaranty Ban20190206A154.3437.2516.1628.4721.088.77
GNUSGenius Brand20190206A96.86140.88140.88140.880.000.00
GNWGenworth Fin20190206A21.1029.8419.3619.5110.5510.34
GOATVanEck Vecto20190206ETF21.382.392.392.390.000.00
GOAUUS Global GO20190206ETF58.3343.6043.7043.27-0.100.33
GOEXGlobal X Gol20190206ETF138.2266.4066.4066.400.000.00
GOGLGolden Ocean20190206A22.4220.3210.4912.139.838.19
GOGOGogo Inc.20190206A25.7942.9934.0833.278.919.73
GOLDBarrick Gold20190206A7.576.792.542.894.253.90
GOLFAcushnet Hol20190206A21.666.995.127.001.870.00
GOODGladstone Co20190206A19.2610.604.755.865.854.74
GOOGAlphabet Inc20190206A5.043.954.523.71-0.570.24
GOOGLAlphabet Inc20190206A5.053.760.701.253.062.50
GOOSCanada Goose20190206A8.964.911.912.113.002.80
GOROGold Resourc20190206A22.3024.5518.3018.936.245.62
GOVTiShares U.S.20190206ETF4.032.562.552.550.020.01
GPAQGordon Point20190206A48.54
GPCGenuine Part20190206A4.222.020.731.251.280.77
GPIGroup 1 Auto20190206A29.8516.907.779.979.136.93
GPKGraphic Pack20190206A8.215.792.653.153.132.64
GPLGreat Panthe20190206A50.9870.3547.3349.5023.0220.85
GPMTGranite Poin20190206A7.515.952.262.743.693.21
GPNGlobal Payme20190206A3.851.590.480.581.111.01
GPORGulfport Ene20190206A13.0011.194.354.206.846.98
GPREGreen Plains20190206A13.4412.292.143.5610.148.73
GPRKGEOPARK LIMI20190206A35.5721.423.017.5718.4113.85
GPROGoPro, Inc.20190206A19.5214.257.437.196.827.05
GPSThe Gap, Inc20190206A4.353.331.001.352.331.99
GPXGP Strategie20190206A63.8831.0814.7617.5716.3213.51
GQREFlexShares G20190206ETF7.516.957.046.45-0.090.50
GRAW.R. Grace &20190206A7.443.022.302.320.730.71
GRAFGraf Industr20190206A50.9140.9940.9940.990.000.00
GRBKGreen Brick20190206A110.3137.5724.0723.8213.5013.75
GRCThe Gorman-R20190206A82.9160.6146.5750.8214.039.79
GREKGlobal X MSC20190206ETF16.6715.4910.7812.024.723.48
GRESIQ ARB Globa20190206ETF17.988.257.347.860.900.39
GRIDFirst Trust20190206ETF13.854.664.784.63-0.130.02
GRIFGriffin Indu20190206A440.48322.98304.30310.4918.6812.49
GRINGrindrod Shi20190206A325.83
GRMNGarmin Ltd20190206A4.347.270.461.426.815.85
GRNBVanEck Vecto20190206ETF29.3225.5825.5825.580.000.00
GRNQGreenpro Cap20190206A1089.05362.38362.38362.380.000.00
GROWUS Global In20190206A147.18109.6149.9760.8259.6348.79
GRPNGroupon, Inc20190206A26.9922.2011.4412.0710.7510.10
GRTSGritstone On20190206A183.4149.8643.4143.156.466.72
GRUAB Svensk Ek20190206ETN56.8211.4411.4411.440.000.00
GRUBGRUBHUB INC.20190206A8.485.082.133.292.951.79
GSGoldman Sach20190206A3.421.990.701.041.280.94
GSATGlobalstar,20190206A41.3536.9230.6231.756.305.17
GSBGlobalSCAPE,20190206A55.5174.8511.8415.8763.0158.98
GSBCGreat Southe20190206A48.7018.126.7910.3311.337.79
GSCGS Connect S20190206ETN251.71224.94224.94224.940.000.00
GSEUGoldman Sach20190206ETF21.7922.2423.9423.94-1.71-1.71
GSEWGoldman Sach20190206ETF12.7319.7919.7319.730.060.06
GSHDGoosehead In20190206A98.1131.5622.0417.089.5214.48
GSIEGoldman Sach20190206ETF12.206.716.336.190.380.52
GSITGSI Technolo20190206A58.3557.6231.2233.4526.4124.17
GSJYGoldman Sach20190206ETF33.8649.0948.9849.090.110.00
GSKYGreenSky, In20190206A14.309.153.153.296.005.86
GSLGlobal Ship20190206A216.54163.19157.53157.535.665.67
GSLCGoldman Sach20190206ETF3.634.144.023.960.110.17
GSMFerroglobe P20190206A42.4332.7715.0910.1617.6922.61
GSPBarclays Ban20190206ETN16.5011.4812.2311.57-0.75-0.09
GSSGolden Star20190206A41.6534.4119.1218.3915.2816.02
GSSCGS ActiveBet20190206ETF22.1712.4612.2512.490.21-0.03
GSUMGridsum Hold20190206A138.8484.6338.3539.0746.2845.56
GSVGold Standar20190206A107.2477.6051.4652.5226.1325.08
GSYInvesco Ultr20190206ETF1.991.521.341.340.180.18
GTGoodyear Tir20190206A5.107.543.603.563.984.04
GTEGran Tierra20190206A44.2939.9422.8823.3316.9816.54
GTESGates Indust20190206A18.3110.7412.028.38-1.282.36
GTHXG1 Therapeut20190206A67.2340.5812.9515.5927.6324.99
GTIMGood Times R20190206A508.20569.93360.70336.58209.23233.36
GTIPGoldman Sach20190206ETF6.225.065.345.06-0.280.00
GTLSChart Indust20190206A25.297.594.244.493.353.10
GTNGray Televis20190206A9.676.761.392.455.384.31
GTNAGray Televis20190206A346.26231.50226.18226.185.315.31
GTOInvesco Tota20190206ETF51.5030.1030.0730.060.030.04
GTSTriple-S Man20190206A37.4215.06-4.15-2.7719.2017.83
GTTGTT Communic20190206A30.0014.510.674.1213.8410.39
GTXGarrett Moti20190206A24.679.944.925.065.024.88
GTYGetty Realty20190206A24.3315.014.325.6010.699.41
GTYHGTY Technolo20190206A68.3966.5767.1667.16-0.59-0.59
GUDBSage ESG Int20190206ETF29.8332.9532.9532.950.000.00
GULFWisdomTree20190206ETF50.2327.0920.8520.856.246.24
GUNRFlexShares G20190206ETF3.312.852.862.95-0.02-0.10
GUREGulf Resourc20190206A174.49143.19-7.36-7.36150.55150.55
GURUGlobal X Gur20190206ETF38.8127.9141.6241.62-13.71-13.71
GUSHDirexion Dai20190206ETF10.819.706.666.473.043.23
GVGoldfield Co20190206A265.46120.34120.35120.54-0.01-0.20
GVAGranite Cons20190206A15.286.202.222.943.973.25
GVALCambria Glob20190206ETF18.1510.749.989.970.760.77
GVIiShares Inte20190206ETF5.642.742.732.730.020.02
GVIPGoldman Sach20190206ETF14.3225.9114.9019.2311.016.68
GVPGSE Systems,20190206A241.40230.34231.53231.53-1.19-1.19
GWBGreat Wester20190206A14.593.910.631.593.282.33
GWGHGWG Holdings20190206A426.52182.52238.93238.93-56.41-56.41
GWREGUIDEWIRE SO20190206A9.994.642.522.482.122.15
GWRSGlobal Water20190206A102.3351.1810.8427.4740.3523.72
GWWW.W. Grainge20190206A11.224.902.983.121.811.78
GWXSPDR S&P Int20190206ETF7.9916.3116.1615.990.150.32
GXCSPDR S&P Chi20190206ETF10.626.683.990.692.695.99
GXFGlobal X FTS20190206ETF134.4018.0517.6518.050.410.00
GXGGlobal X MSC20190206ETF80.42126.34121.06121.065.285.28
GYLDArrow Dow Jo20190206ETF119.5544.5439.7439.744.814.81
GYROGyrodyne, LL20190206A841.5281.5181.5181.510.000.00
HHyatt Hotels20190206A9.633.692.042.201.651.49
HAHawaiian Hol20190206A11.8111.909.468.102.453.80
HACKETFMG Prime20190206ETF9.926.264.105.012.151.24
HAEHaemonetics20190206A9.325.221.562.833.662.40
HAFCHanmi Financ20190206A18.8021.021.000.8520.0120.16
HAINHain Celesti20190206A8.008.012.422.145.615.89
HALHalliburton20190206A3.173.210.310.832.902.38
HALLHallmark Fin20190206A143.26124.1988.6488.6435.5535.55
HALOHalozyme The20190206A19.829.921.021.868.908.06
HAPVanEck Vecto20190206ETF23.9017.0813.9416.033.151.05
HASHasbro, Inc.20190206A5.402.90-0.190.283.092.61
HASIHANNON ARMST20190206A12.476.610.010.606.616.02
HAUDiShares Curr20190206ETF67.75
HAWXiShares Curr20190206ETF9.707.397.467.46-0.07-0.07
HAYNHaynes Inter20190206A53.1324.602.454.2522.1520.34
HBANHuntington B20190206A7.567.402.102.215.305.19
HBBHamilton Bea20190206A269.41148.26116.90124.5531.3723.71
HBCPHome Bancorp20190206A127.69103.2483.0396.7220.216.51
HBIHanesbrands,20190206A6.695.401.892.213.513.18
HBIOHarvard Bios20190206A93.0971.8942.7937.8629.1034.03
HBMHudbay Miner20190206A17.2214.665.346.159.318.50
HBMDHoward Banco20190206A279.85121.12120.18122.160.94-1.04
HBNCHorizon Banc20190206A27.7512.385.916.246.476.14
HBPHuttig Build20190206A302.39214.25244.84244.88-30.59-30.63
HCAHCA Healthca20190206A5.513.162.621.600.551.57
HCAPHarvest Capi20190206A121.5962.9137.1237.1225.7925.79
HCCWarrior Met20190206A13.656.230.391.165.855.07
HCCHHL Acquisiti20190206A151.13
HCCIHeritage-Cry20190206A45.4849.623.595.4046.0244.21
HCFTHunt Compani20190206A51.6748.7628.9136.0819.8512.68
HCHCHC2 Holdings20190206A67.3845.9840.4540.135.545.85
HCIHCI Group, I20190206A55.6526.2210.3311.3015.8814.91
HCKTHackett Grou20190206A30.2110.484.814.795.685.69
HCSGHealthcare S20190206A12.8612.551.503.5411.069.02
HDHome Depot,20190206A2.741.740.670.831.060.90
HDAWXtrackers MS20190206ETF13.7915.4517.7715.45-2.320.00
HDEFXtrackers MS20190206ETF20.6213.8013.8013.800.000.00
HDGProShares He20190206ETF42.5423.9123.9123.910.000.00
HDGEAdvisorShare20190206ETF27.4327.8310.6210.3017.2117.54
HDMVFirst Trust20190206ETF40.3039.4639.4439.460.010.00
HDSHD Supply Ho20190206A7.8317.422.332.3615.0915.06
HDSNHudson Techn20190206A145.80119.7985.8787.4033.9231.43
HDViShares Core20190206ETF1.431.000.170.710.830.29
HEHawaiian Ele20190206A8.384.311.771.722.542.58
HEARTurtle Beach20190206A41.0526.2310.959.8115.2816.41
HEBTHebron Techn20190206A1253.51871.06871.06871.060.000.00
HECOStrategy Sha20190206ETF9.7370.2069.5169.510.700.70
HEDJWisdomTree E20190206ETF1.662.201.611.680.590.52
HEEMiShares Curr20190206ETF19.4015.4914.4214.091.061.40
HEESH&E Equipmen20190206A30.9417.0810.6811.166.405.92
HEFAiShares Curr20190206ETF3.603.592.562.991.030.61
HEIHEICO Corpor20190206A12.435.450.840.974.614.47
HEIAHEICO CORP C20190206A23.413.034.579.85-1.54-6.83
HELEHelen Of Tro20190206A16.4510.784.636.056.164.73
HEPHolly Energy20190206A20.8611.174.875.106.306.07
HESHess Corpora20190206A4.214.332.283.032.061.30
HESMHess Midstre20190206A27.3511.816.116.165.705.65
HEWCiShares Curr20190206ETF30.5921.1523.6423.64-2.49-2.49
HEWGiShares Curr20190206ETF4.474.02-0.520.754.543.28
HEWIiShares Curr20190206ETF22.8423.6923.6923.690.000.00
HEWJiShares Curr20190206ETF3.393.533.103.250.420.27
HEWLiShares Curr20190206ETF10.01
HEWPiShares Curr20190206ETF42.795.565.565.560.000.00
HEWUiShares Curr20190206ETF22.7115.9813.6714.332.311.65
HEWWiShares Curr20190206ETF97.5834.7946.3846.38-11.58-11.58
HEWYiShares Curr20190206ETF108.0977.8377.8377.830.000.00
HEXOHEXO Corp.20190206A25.0922.7110.2412.9412.479.76
HEZUiShares Curr20190206ETF3.563.543.183.250.360.30
HFBLHome Federal20190206A348.73127.94127.94127.940.000.00
HFCHOLLYFRONTIE20190206A4.963.900.410.883.503.03
HFFGHF Foods Gro20190206A451.48426.60426.60426.600.000.00
HFWAHeritage Fin20190206A22.7314.348.408.325.946.01
HFXEIQ 50 Percen20190206ETF32.3326.4626.4626.460.000.00
HFXIIQ 50 Percen20190206ETF25.9316.0512.2915.673.760.38
HFXJIQ 50 Percen20190206ETF44.2025.83-4.10-4.1029.9329.93
HGSHChina HGS Re20190206A296.46248.91247.63247.631.281.28
HGVHilton Grand20190206A14.856.472.353.554.122.92
HHCThe Howard H20190206A18.518.374.925.313.453.06
HHSHarte-Hanks,20190206A371.52280.15271.64277.878.512.28
HIHillenbrand,20190206A13.915.021.891.983.143.04
HIBBHibbett Spor20190206A24.4019.032.182.6816.8416.36
HIFSHingham Inst20190206A194.75149.49149.49149.490.000.00
HIGThe Hartford20190206A2.642.350.741.221.601.12
HIHOHighway Hold20190206A250.09139.46117.73128.6421.7310.82
HIIHuntington I20190206A14.686.315.806.420.51-0.11
HILHill Interna20190206A100.2338.0112.6316.2625.3821.75
HIPSGraniteShare20190206ETF78.2743.1342.4842.480.660.66
HIWHighwoods Pr20190206A14.185.121.851.973.283.16
HJLIHancock Jaff20190206A507.09203.77123.41123.5380.3680.24
HJPXiShares Curr20190206ETF35.1030.3926.8030.323.590.07
HLHecla Mining20190206A37.4527.8212.9314.6314.8913.13
HLFHerbalife Nu20190206A7.4014.2313.3613.270.870.99
HLIHoulihan Lok20190206A16.425.632.022.163.603.47
HLITHarmonic Inc20190206A24.2726.3717.1819.499.196.88
HLNEHamilton Lan20190206A70.5249.3431.3232.3418.0217.00
HLTHilton World20190206A2.841.440.260.531.180.91
HLXHelix Energy20190206A15.2112.515.835.806.686.71
HMGHMG / Courtl20190206A1358.23710.02710.02710.020.000.00
HMHCHoughton Mif20190206A18.8916.370.951.7115.4214.66
HMLPHOEGH LNG PA20190206A17.3911.304.905.336.405.97
HMNHorace Mann20190206A20.0718.679.1616.349.522.34
HMNFHMN Financia20190206A379.77195.67188.50188.507.177.17
HMOPHartford Mun20190206ETF47.31
HMSTHomeStreet,20190206A29.0413.525.576.007.957.52
HMSYHMS Holdings20190206A11.5813.383.273.7310.119.68
HMTVHemisphere M20190206A83.0642.6658.1458.14-15.48-15.48
HNDLStrategy Sha20190206ETF43.2773.9795.4962.23-21.5211.75
HNGRHanger Inc.20190206A46.2115.519.2810.866.234.65
HNIHNI Corporat20190206A26.709.053.994.755.064.30
HNNAHennessy Adv20190206A172.1482.8859.6559.6523.2323.23
HNRGHallador Ene20190206A129.0567.30-10.7814.5778.0952.74
HOFTHooker Furni20190206A123.0360.9420.0419.1540.8941.79
HOGHarley-David20190206A4.294.112.152.781.951.33
HOLDAdvisorShare20190206ETF7.143.143.163.16-0.03-0.03
HOLIHollsys Auto20190206A19.1815.661.271.3414.3914.32
HOLXHologic Inc20190206A4.004.630.331.264.303.37
HOMBHome BancSha20190206A8.336.992.022.014.974.98
HOMEAt Home Grou20190206A17.755.22-1.140.116.355.11
HONHoneywell In20190206A2.041.790.640.781.141.01
HONEHarborOne Ba20190206A48.2042.0423.5426.9618.5015.08
HOPEHope Bancorp20190206A7.696.592.652.613.943.99
HOVHovnanian En20190206A83.1659.3136.0137.1223.3522.19
HPHelmerich &20190206A6.632.941.121.351.831.59
HPEHewlett Pack20190206A6.415.571.101.584.473.98
HPPHudson Pacif20190206A7.586.880.271.856.625.03
HPQHP Inc.20190206A4.434.152.772.701.391.45
HPRHighPoint Re20190206A37.9028.4713.0914.3715.3714.07
HQYHealthEquity20190206A13.6411.773.684.418.097.36
HRHealthcare R20190206A8.213.590.991.342.602.26
HRBH&R Block, I20190206A4.494.241.231.413.012.83
HRCHILL-ROM HOL20190206A11.213.841.861.891.981.96
HRIHerc Holding20190206A30.9517.168.9210.638.266.55
HRLHormel Foods20190206A2.732.830.150.632.682.19
HROWHarrow Healt20190206A61.9757.6743.1842.0214.4915.66
HRTGHERITAGE INS20190206A28.5435.852.5527.8233.308.02
HRTXHeron Therap20190206A24.1224.77-5.256.6730.0118.10
HRZNHorizon Tech20190206A40.0430.6123.4025.597.215.02
HSCHarsco Corpo20190206A19.537.39-0.043.117.444.28
HSCZiShares Curr20190206ETF14.145.205.205.200.000.00
HSDTHelius Medic20190206A64.0541.9627.2831.8514.6810.11
HSICHenry Schein20190206A4.217.070.751.006.316.07
HSIIHeidrick & S20190206A34.0219.165.647.0213.5212.14
HSKAHeska Corp20190206A98.8846.3633.7237.4712.648.89
HSONHudson Globa20190206A563.56386.95385.44385.441.511.51
HSPXGlobal X S&P20190206ETF47.8844.2413.87-15.8830.3760.12
HSTHost Hotels20190206A5.564.571.902.212.682.36
HSTMHealthStream20190206A28.0515.42-0.180.0715.6015.35
HSYThe Hershey20190206A3.481.910.720.871.191.05
HTHersha Hospi20190206A12.998.215.305.272.922.94
HTAHEALTHCARE T20190206A4.053.050.921.162.131.89
HTABHartford Sch20190206ETF138.20
HTBKHeritage Com20190206A20.9628.558.888.8619.6719.69
HTBXHeat Biologi20190206A161.78115.1454.0658.9961.0756.14
HTGCHercules Cap20190206A7.858.692.693.106.005.60
HTGMHTG Molecula20190206A92.0967.7539.7541.1428.0026.61
HTHHILLTOP HOLD20190206A12.145.53-2.82-1.698.357.22
HTLDHeartland Ex20190206A13.338.333.233.105.095.23
HTLFHeartland Fi20190206A30.8515.469.129.676.355.80
HTRBHartford Tot20190206ETF198.3715.2515.2515.250.000.00
HTUSHull Tactica20190206ETF82.7448.7752.0948.77-3.310.00
HTZHertz Global20190206A11.627.863.963.933.903.93
HUBBHubbell Inco20190206A14.286.471.952.734.523.74
HUBGHUB Group In20190206A16.7910.0214.157.86-4.132.16
HUBSHUBSPOT, INC20190206A15.716.953.424.303.532.64
HUDHudson Ltd.20190206A28.8910.768.675.772.094.99
HUMHumana Inc.20190206A11.206.622.753.553.873.07
HUNHuntsman Cor20190206A4.774.381.040.413.343.97
HURCHurco Cos In20190206A121.7352.0129.0743.1722.938.84
HURNHuron Consul20190206A62.3618.423.614.8614.8113.55
HUSAHouston Amer20190206A63.59149.77-45.32-17.46195.09167.24
HUSEStrategy Sha20190206ETF19.3916.5015.3215.321.181.18
HUSVFirst Trust20190206ETF9.366.926.856.850.070.07
HVBCHV Bancorp,20190206A61.48252.73196.43196.4356.3056.30
HVTHaverty Furn20190206A37.4215.8810.3110.945.574.95
HVTAHaverty Furn20190206A717.79
HWBKHawthorn Ban20190206A488.54254.23254.23254.230.000.00
HWCHancock Whit20190206A17.827.034.174.582.872.46
HWCCHouston Wire20190206A125.95138.21125.61125.6412.6012.57
HWKNHawkins Inc20190206A120.8660.3339.2447.4221.0912.91
HXLHexcel Corpo20190206A8.342.991.011.551.981.43
HYHYSTER-YALE20190206A67.1528.5220.3521.408.177.12
HYACHaymaker Acq20190206A29.6928.4023.1124.225.304.18
HYDVanEck Vecto20190206ETF2.601.291.301.22-0.020.06
HYDBiShares Edge20190206ETF13.9914.3614.3614.360.000.00
HYDWXtrackers Lo20190206ETF12.0711.1311.1311.130.000.00
HYEMVanEck Vecto20190206ETF19.3816.0214.7715.421.260.61
HYGiShares iBox20190206ETF1.171.731.611.600.130.14
HYGHiShares Inte20190206ETF6.045.096.075.64-0.98-0.54
HYGVFlexShares H20190206ETF16.5113.2612.0712.071.191.19
HYHGProShares Hi20190206ETF41.8736.2636.2636.260.000.00
HYIHXtrackers Hi20190206ETF139.3865.7365.7365.730.000.00
HYLBXtrackers US20190206ETF2.222.271.441.800.830.47
HYLDHigh Yield E20190206ETF31.1027.1119.7119.867.407.25
HYLSFirst Trust20190206ETF6.423.463.683.23-0.220.23
HYLVIQ S&P High20190206ETF19.2411.4611.4611.460.000.00
HYMBSPDR Nuveen20190206ETF7.034.614.384.770.22-0.16
HYNDWisdomTree T20190206ETF62.0445.7947.1147.11-1.32-1.32
HYREHyreCar Inc.20190206A82.9484.9631.7836.6553.1848.31
HYSPIMCO 0-5 Ye20190206ETF7.636.066.236.08-0.16-0.02
HYUPXtrackers Hi20190206ETF15.9113.5813.5813.580.000.00
HYXEiShares iBox20190206ETF21.189.029.029.020.000.00
HYXUiShares Glob20190206ETF17.3212.1712.1712.170.000.00
HYZDWisdomTree T20190206ETF26.8315.1913.6813.691.511.50
HZNHorizon Glob20190206A101.4549.2445.8040.823.448.42
HZNPHorizon Ther20190206A11.5221.2913.0913.988.207.31
HZOMarineMax, I20190206A19.5611.713.616.828.114.89
IINTELSAT S.20190206A15.3412.427.696.944.735.49
IACIAC/InterAct20190206A11.576.452.743.353.713.10
IAGIAMGold Corp20190206A27.2223.4310.1410.7913.2812.63
IAGGiShares Core20190206ETF6.105.805.535.540.270.26
IAIiShares U.S.20190206ETF7.895.46-4.82-4.6310.2710.09
IAKiShares U.S.20190206ETF7.538.537.898.600.64-0.07
IARTIntegra Life20190206A13.845.580.961.424.624.16
IATiShares U.S.20190206ETF4.062.981.541.551.451.43
IAUFiShares Gold20190206ETF8.4011.2011.2011.200.000.00
IBBiShares Nasd20190206ETF3.952.360.961.071.411.30
IBCEiShares iBon20190206ETF28.7016.3212.2312.234.094.09
IBCPIndependent20190206A18.7024.735.695.8819.0418.85
IBDInspire Corp20190206ETF95.5152.4652.4652.460.000.00
IBDDiShares iBon20190206ETF31.525.405.405.400.000.00
IBDLiShares iBon20190206ETF4.083.122.692.690.430.43
IBDMiShares iBon20190206ETF4.726.526.436.430.090.08
IBDNiShares iBon20190206ETF6.082.281.941.940.340.34
IBDOiShares iBon20190206ETF10.0112.1314.2312.36-2.10-0.23
IBDPiShares iBon20190206ETF6.102.031.962.010.080.03
IBDQiShares iBon20190206ETF6.6511.6513.5713.63-1.92-1.98
IBDRiShares iBon20190206ETF20.7311.4411.4411.330.000.11
IBDSiShares iBon20190206ETF22.9225.9825.7225.970.260.01
IBDTiShares iBon20190206ETF32.0015.6715.6715.670.000.00
IBIOiBio, Inc.20190206A247.80135.1085.61107.8849.4927.22
IBKCIBERIABANK C20190206A13.984.881.331.693.553.19
IBKRInteractive20190206A18.649.471.592.907.886.57
IBMInternationa20190206A1.431.190.490.570.700.62
IBMIiShares iBon20190206ETF11.839.639.599.590.040.04
IBMJiShares iBon20190206ETF8.388.488.488.480.000.00
IBMKiShares iBon20190206ETF19.6812.1614.3114.31-2.16-2.16
IBMLiShares iBon20190206ETF18.3613.3413.1113.530.23-0.19
IBMMiShares iBon20190206ETF22.9915.4715.4715.470.000.00
IBMNiShares iBon20190206ETF16.108.427.708.420.720.00
IBNDSPDR Bloombe20190206ETF70.5957.9650.1150.117.847.84
IBOCInternationa20190206A17.6011.445.536.145.905.30
IBPINSTALLED BU20190206A34.7614.878.429.086.455.79
IBTXIndependent20190206A19.627.343.734.343.613.00
IBUYAmplify Onli20190206ETF12.859.385.104.844.274.54
ICADIcad Inc20190206A81.9766.6833.2436.1433.4430.54
ICBKCounty Banco20190206A281.32151.35151.72151.72-0.37-0.37
ICCCImmucell Cor20190206A499.20282.08281.76281.760.320.32
ICCHICC Holdings20190206A490.62232.22232.22232.220.000.00
ICDIndependence20190206A73.2726.7618.4619.198.307.57
ICEIntercontine20190206A3.156.404.601.201.805.21
ICFiShares Cohe20190206ETF5.073.852.502.181.351.67
ICFIICF Internat20190206A38.5613.606.867.786.755.83
ICHRIchor Holdin20190206A25.9617.734.318.8313.428.90
ICLIsrael Chemi20190206A24.5316.7812.0211.184.765.61
ICLNiShares Glob20190206ETF31.6061.1170.3360.80-9.220.31
ICLRIcon Plc20190206A21.059.553.764.155.805.41
ICOLiShares MSCI20190206ETF53.6747.9053.8054.14-5.90-6.24
ICONIconix Brand20190206A140.69118.4094.0994.2524.3124.15
ICOWPacer Develo20190206ETF23.5113.3512.1811.691.171.65
ICPTIntercept Ph20190206A24.0115.886.927.778.968.11
ICSHiShares Liqu20190206ETF1.991.351.351.350.000.00
ICUIICU Medical20190206A22.719.992.883.367.126.64
ICVTiShares Conv20190206ETF8.886.305.884.560.411.74
IDAIDACORP, Inc20190206A15.566.642.863.053.783.58
IDCCInterDigital20190206A16.796.241.452.324.803.93
IDEViShares Core20190206ETF8.575.234.505.050.730.18
IDEXIdeanomics,20190206A124.29128.52148.93142.26-20.41-13.74
IDHQInvesco S&P20190206ETF140.332.002.002.000.000.00
IDLBInvesco FTSE20190206ETF69.4061.6260.8861.550.740.06
IDLVInvesco S&P20190206ETF10.948.407.918.150.480.25
IDMOInvesco S&P20190206ETF64.11
IDNIntellicheck20190206A326.19136.50129.38129.387.127.11
IDOGALPS Interna20190206ETF38.2121.2621.1921.190.060.06
IDRAIdera Pharma20190206A91.3964.0216.2320.8047.8043.22
IDTIDT Corporat20190206A49.8639.6820.2917.9219.3921.76
IDUiShares U.S.20190206ETF4.532.941.271.341.671.60
IDViShares Inte20190206ETF3.255.735.615.670.120.06
IDXVanEck Vecto20190206ETF31.5430.1029.5929.590.510.51
IDXGInterpace Bi20190206A126.85121.15120.27127.700.88-6.55
IDXXIdexx Labora20190206A9.345.832.473.513.362.32
IEAInfrastructu20190206A423.28409.52347.79340.0561.7369.47
IECIEC Electron20190206A64.6785.5167.4667.6518.0617.86
IECSiShares Evol20190206ETF26.0068.49371.64-22.15-303.1590.64
IEDIiShares Evol20190206ETF33.2713.02-0.7714.9313.79-1.91
IEFiShares 7-1020190206ETF0.960.730.450.540.280.20
IEFAiShares Core20190206ETF1.702.311.901.940.410.38
IEFNiShares Evol20190206ETF197.05119.40-13.22119.40132.630.00
IEHSiShares Evol20190206ETF20.456.33-7.70-6.9614.0313.29
IEIiShares 3-720190206ETF0.843.063.043.050.020.02
IEIHiShares Evol20190206ETF31.4224.6618.5024.666.160.00
IEMEiShares Evol20190206ETF22.4329.11-2.97-3.0232.0832.13
IEMGiShares Core20190206ETF1.942.171.051.191.120.98
IEOiShares U.S.20190206ETF4.562.38-0.070.222.452.16
IEPIcahn Enterp20190206A35.3425.6712.1913.2513.4812.42
IESCIES Holdings20190206A88.9673.1228.9239.9944.2033.13
IETCiShares Evol20190206ETF25.6123.0324.0323.03-1.000.00
IEURiShares Core20190206ETF2.411.991.451.330.550.67
IEUSiShares MSCI20190206ETF30.679.078.688.680.390.40
IEViShares Euro20190206ETF2.412.071.151.330.920.74
IEXIDEX Corpora20190206A10.713.982.102.101.881.88
IEZiShares U.S.20190206ETF8.8330.7727.2533.813.52-3.03
IFEUiShares Euro20190206ETF25.4538.0059.4038.00-21.400.00
IFFInternationa20190206A6.992.960.841.142.121.82
IFGLiShares Inte20190206ETF13.449.609.759.75-0.16-0.15
IFMKiFresh Inc.20190206A179.76176.00104.68116.7271.3259.28
IFRAiShares U.S.20190206ETF20.8021.7422.2023.44-0.46-1.70
IFRXInflaRx N.V.20190206A110.2272.9356.5159.9516.4212.98
IFVFirst Trust20190206ETF23.6614.1911.0111.233.182.96
IGPrincipal In20190206ETF36.12
IGBHiShares Inte20190206ETF20.8610.499.817.570.682.92
IGEiShares Nort20190206ETF3.473.211.831.341.391.87
IGEBiShares Edge20190206ETF21.4810.328.988.561.341.77
IGFiShares Glob20190206ETF4.454.443.483.580.970.87
IGHGProShares In20190206ETF11.657.606.607.351.000.26
IGIBiShares Inte20190206ETF2.051.381.201.190.180.20
IGIHXtrackers In20190206ETF162.88121.46106.53106.5314.9314.93
IGLBiShares Long20190206ETF4.531.861.931.66-0.070.20
IGMiShares Expa20190206ETF3.745.474.322.081.153.39
IGNiShares Nort20190206ETF7.628.896.706.732.192.15
IGOViShares 1-320190206ETF6.654.393.874.110.520.28
IGROiShares Inte20190206ETF69.1740.7952.6241.34-11.83-0.55
IGSBiShares Shor20190206ETF1.951.881.321.290.570.60
IGTInternationa20190206A7.205.880.130.815.745.06
IGV