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 Avg20180207A9.607.013.073.633.943.38
ETF_AvgVW ETF Avg20180207ETF2.507.906.666.641.251.28
ETN_AvgVW ETN Avg20180207ETN13.8310.476.986.873.493.61
AAgilent Tech20180207A6.533.360.650.862.712.50
AAAlcoa Corpor20180207A7.324.300.931.403.372.89
AADRAdvisorShare20180207ETF24.1530.759.6710.7121.0820.04
AALAmerican Air20180207A6.585.032.232.482.812.55
AAMCAltisource A20180207A86.78
AAMEAtlantic Ame20180207A729.90337.01337.01346.600.00-9.59
AANAaron's, Inc20180207A17.487.443.843.853.603.58
AAOIApplied Opto20180207A20.4810.415.456.084.964.33
AAONAaon Inc20180207A33.5618.9011.2611.527.647.38
AAPADVANCE AUTO20180207A15.396.102.203.063.903.04
AAPLApple Inc.20180207A1.403.041.151.531.891.51
AATAMERICAN ASS20180207A21.8412.527.588.554.943.97
AAUAlmaden Mine20180207A60.4968.2854.2555.5214.0312.75
AAWWAtlas Air Wo20180207A25.0813.671.041.7812.6311.89
AAXJiShares MSCI20180207ETF2.262.290.710.911.591.40
AAXNAxon Enterpr20180207A15.789.95-2.260.2112.219.74
ABAllianceBern20180207A32.0120.818.329.2112.4911.60
ABBVABBVIE INC.20180207A6.335.743.943.841.801.90
ABCAmerisourceB20180207A9.856.472.072.834.403.65
ABCBAmeris Banco20180207A26.7413.033.503.719.539.32
ABEOAbeona Thera20180207A45.2623.612.508.3721.1115.24
ABGAsbury Autom20180207A30.6515.899.0110.206.885.68
ABIOARCA biophar20180207A326.38209.79144.59149.5365.1960.26
ABMABM Industri20180207A12.526.151.552.494.603.67
ABMDAbiomed Inc20180207A22.1410.062.812.837.257.23
ABRArbor Realty20180207A13.659.855.196.254.663.59
ABTAbbott Labor20180207A2.543.341.431.861.921.49
ABTXAllegiance B20180207A85.5135.3728.2528.757.136.63
ABUSArbutus Biop20180207A131.0374.4832.7740.8841.7133.60
ACAssociated C20180207A55.7836.6233.5933.363.033.26
ACADAcadia Pharm20180207A16.978.473.893.894.574.58
ACBIAtlantic Cap20180207A81.6646.8622.9019.1523.9627.71
ACCAmerican Cam20180207A11.204.481.901.832.582.65
ACCOAcco Brands20180207A54.5033.4412.9714.6520.4718.79
ACERAcer Therape20180207A216.17191.54180.92185.5610.625.98
ACGLArch Capital20180207A11.435.571.521.584.083.91
ACHCAcadia Healt20180207A19.116.972.864.214.112.76
ACHVAchieve Life20180207A142.64103.3268.5085.4934.8217.82
ACIAAcacia Commu20180207A37.2421.478.749.4912.7311.98
ACIUAC Immune SA20180207A87.4968.9260.5664.498.364.43
ACIWACI Worldwid20180207A13.884.852.912.421.942.44
ACLSAxcelis Tech20180207A36.5341.0314.5321.1526.5119.88
ACMAecom20180207A10.354.76-1.17-0.975.935.73
ACMRACM Research20180207A159.72242.59243.57128.66-0.98113.92
ACNAccenture PL20180207A7.045.362.402.642.402.08
ACNBACNB Corp20180207A262.61260.67244.08242.1216.6018.56
ACORAcorda Thera20180207A38.1342.191.771.7340.4240.47
ACREAres Commerc20180207A20.0514.536.0711.048.463.48
ACRSAclaris Ther20180207A33.5420.0210.9111.259.118.77
ACRXAcelRx Pharm20180207A273.97146.01146.01146.010.000.00
ACSIAmerican Cus20180207ETF18.8732.5623.7932.208.760.36
ACSTAcasti Pharm20180207A109.30106.9864.3064.3142.6742.66
ACTAdvisorShare20180207ETF59.0936.9537.9037.36-0.95-0.41
ACTGAcacia Resea20180207A149.90109.4466.6261.1442.8248.30
ACUAcme United20180207A167.78113.5484.9084.5428.6429.00
ACWFiShares Edge20180207ETF36.7882.7082.0282.060.680.64
ACWIiShares MSCI20180207ETF1.411.060.07-0.080.991.14
ACWViShares Edge20180207ETF8.837.016.646.650.380.37
ACWXiShares MSCI20180207ETF4.653.302.162.091.141.21
ACYAeroCentury20180207A360.26312.20284.82308.1627.384.04
ADBEAdobe Inc.20180207A9.928.281.591.776.696.51
ADCAgree Realty20180207A22.4212.665.707.246.965.42
ADESAdvanced Emi20180207A63.7638.6218.2019.9520.4118.67
ADIAnalog Devic20180207A5.295.430.971.834.463.60
ADMArcher Danie20180207A4.337.911.551.486.376.44
ADMAADMA Biologi20180207A185.8190.5351.2575.7839.2814.75
ADMPAdamis Pharm20180207A144.60103.9574.2277.1929.7326.76
ADMSAdamas Pharm20180207A32.7518.538.8310.759.707.78
ADNTAdient plc O20180207A12.225.831.581.884.243.95
ADPAutomatic Da20180207A7.096.341.902.084.444.26
ADREInvesco BLDR20180207ETF49.8447.7820.8853.9426.91-6.16
ADROAduro Biotec20180207A89.9855.1018.6519.4936.4535.61
ADSAlliance Dat20180207A21.348.752.543.616.215.14
ADSKAutodesk Inc20180207A11.566.471.213.715.272.77
ADSWAdvanced Dis20180207A22.8020.127.489.7012.6410.42
ADTADT Inc.20180207A9.7911.328.869.112.602.22
ADTNAdtran Inc20180207A34.3625.1210.9311.4214.1913.69
ADUSAddus HomeCa20180207A153.9669.9121.2723.9548.6445.97
ADVMAdverum Biot20180207A77.0056.1612.6824.1043.4732.06
ADXSAdvaxis, Inc20180207A57.7841.9816.6819.5425.3022.44
AEAdams Resour20180207A396.65282.77225.35224.8157.4257.95
AEEAmeren Corpo20180207A5.624.972.483.102.491.86
AEGNAegion Corp20180207A41.6123.803.564.4820.2419.32
AEHRAehr Test Sy20180207A67.6354.2539.0537.5715.2016.68
AEISAdvanced Ene20180207A25.3310.643.694.946.955.71
AELAmerican Equ20180207A16.328.233.354.304.883.92
AEMAgnico Eagle20180207A4.383.060.440.362.632.71
AEMDAETHLON MEDI20180207A160.28180.86164.09160.6816.7620.18
AEOAmerican Eag20180207A5.885.350.260.315.095.04
AEPAmerican Ele20180207A2.211.960.310.141.651.81
AERAercap Holdi20180207A7.824.261.982.282.281.98
AERIAerie Pharma20180207A22.8913.642.863.8210.789.81
AESAES Corporat20180207A9.458.831.132.107.706.72
AEYADDvantage T20180207A240.73133.86-15.791.74149.65132.12
AEZSAeterna Zent20180207A82.1563.9025.2434.2038.6629.70
AFCAllied Capit20180207A11.0527.7227.6727.670.050.05
AFGAmerican Fin20180207A17.987.472.462.605.014.87
AFHAtlas Financ20180207A70.2737.6013.8414.3223.7623.28
AFIArmstrong Fl20180207A34.2218.757.969.0610.799.68
AFKVanEck Vecto20180207ETF56.4545.3340.7240.904.614.42
AFLAflac Inc.20180207A6.334.321.702.152.622.17
AFMDAffimed N.V.20180207A209.49197.37133.25140.8864.1256.49
AFTYPacer CSOP F20180207ETF24.5423.3412.519.0110.9114.32
AGFIRST MAJEST20180207A18.1217.601.413.4716.1814.14
AGCOAGCO Corpora20180207A13.9510.174.792.165.388.00
AGENAgenus Inc.20180207A28.6324.930.552.0824.3722.84
AGFSAgroFresh So20180207A50.8556.1967.6269.62-11.43-13.43
AGGiShares Core20180207ETF0.950.900.580.630.330.27
AGGPIQ Enhanced20180207ETF16.7314.1514.0014.020.150.13
AGGYWisdomTree Y20180207ETF8.164.944.394.870.550.07
AGIAlamos Gold20180207A18.3515.052.725.0712.329.98
AGIOAgios Pharma20180207A38.9016.883.264.3013.6112.58
AGLEAeglea BioTh20180207A153.38100.83-3.2060.95104.0239.87
AGMFederal Agri20180207A78.8735.4128.6829.366.736.05
AGMAFederal Agri20180207A435.35227.64227.64227.640.000.00
AGNAllergan plc20180207A8.515.862.663.323.202.54
AGNCAGNC Investm20180207A5.374.630.641.033.993.60
AGNDWisdomTree T20180207ETF43.7228.8225.5626.393.262.43
AGOAssured Guar20180207A8.703.880.340.933.542.95
AGRAvangrid, In20180207A9.823.270.891.122.382.15
AGROADECOAGRO S.20180207A13.2910.545.285.385.265.16
AGRXAgile Therap20180207A109.3345.0823.7325.6521.3419.42
AGSPlayAGS, Inc20180207A104.7035.3122.6228.7512.696.56
AGTiShares MSCI20180207ETF42.3423.9321.7921.472.132.46
AGTCApplied Gene20180207A168.02180.3351.6157.69128.72122.65
AGXArgan, Inc20180207A32.3116.188.389.867.806.32
AGYSAgilysys, In20180207A124.6248.7939.9640.328.838.47
AGZiShares Agen20180207ETF5.878.591.574.077.024.52
AGZDWisdomTree T20180207ETF19.7911.3010.9810.980.310.31
AHCA.H. Belo Co20180207A120.2596.3894.1194.112.272.27
AHHArmada Hoffl20180207A12.189.191.181.258.017.94
AHPIAllied Healt20180207A379.07198.89177.41178.3021.4920.59
AHTAshford Hosp20180207A18.4915.186.467.708.717.48
AIArlington As20180207A15.0414.162.583.5111.5810.66
AIAiShares Asia20180207ETF13.5010.285.655.604.634.67
AIEQAI Powered E20180207ETF23.9816.9313.8613.573.073.35
AIGAmerican Int20180207A2.212.820.671.352.151.47
AIMCAltra Indust20180207A36.4018.445.7910.2812.658.16
AIMTAimmune Ther20180207A40.5239.4517.0715.1322.3824.31
AINAlbany Inter20180207A26.5912.024.765.807.266.21
AINCAshford Inc.20180207A53.0149.5549.5549.550.000.00
AINVApollo Inves20180207A19.6120.709.6513.1311.047.56
AIRAAR Corp.20180207A17.859.330.764.048.585.30
AIRGAirgain, Inc20180207A177.2673.4565.6166.347.847.11
AIRIAir Industri20180207A156.78128.4261.7598.6466.6829.78
AIRRFirst Trust20180207ETF31.1422.0921.6921.730.400.35
AIRTAir T Inc20180207A971.30497.39326.10326.10171.29171.29
AITApplied Indu20180207A19.758.95-1.86-1.1810.8110.13
AIVApartment In20180207A9.945.821.381.904.453.92
AIZAssurant, In20180207A16.098.593.494.625.113.98
AJGArthur J. Ga20180207A9.156.232.152.574.093.66
AJRDAerojet Rock20180207A16.357.543.163.684.383.87
AJXGreat Ajax C20180207A41.7145.2040.4540.144.745.06
AKAMAkamai Techn20180207A7.207.291.632.725.664.57
AKBAAkebia Thera20180207A31.3018.566.379.6312.208.93
AKCAAkcea Therap20180207A96.7244.1235.3037.848.826.28
AKERAkers Biosci20180207A71.5677.8551.7661.0026.1516.92
AKGAsanko Gold20180207A79.3570.3841.7443.6428.6326.74
AKRAcadia Realt20180207A12.936.753.284.033.472.73
AKRXAkorn, Inc.20180207A4.665.791.051.464.754.34
AKTSAKOUSTIS TEC20180207A80.3454.6537.0545.8917.598.75
ALAir Lease Co20180207A14.708.471.982.636.495.84
ALBAlbemarle Co20180207A11.136.642.202.664.443.99
ALBOAlbireo Phar20180207A125.01122.62116.91117.935.714.68
ALCOAlico Inc20180207A353.31138.7450.6751.0588.0887.69
ALDXAldeyra Ther20180207A91.4179.4653.4155.4826.0523.98
ALEALLETE, Inc.20180207A22.7111.775.308.456.473.32
ALEXAlexander &20180207A17.658.644.075.644.583.00
ALFAAlphaClone A20180207ETF77.7822.7216.5916.536.126.19
ALGAlamo Group,20180207A153.4849.2834.3137.6814.9711.60
ALGNAlign Techno20180207A19.1710.013.754.336.255.68
ALGTAllegiant Tr20180207A45.4819.688.7711.3710.908.31
ALIMAlimera Scie20180207A116.89293.4363.3285.53230.12207.90
ALJJALJ Regional20180207A66.1344.4338.6243.515.810.92
ALKAlaska Air G20180207A8.945.292.002.393.302.90
ALKSAlkermes Inc20180207A15.497.352.502.764.854.59
ALLThe Allstate20180207A5.483.831.401.792.432.04
ALLEAllegion Pub20180207A15.597.282.663.024.624.26
ALLTAllot Ltd. O20180207A51.6837.8422.2025.3015.6412.54
ALLYAlly Financi20180207A4.073.18-0.100.163.283.02
ALNAAllena Pharm20180207A350.50250.35240.80241.649.558.71
ALNYAlnylam Phar20180207A22.719.562.984.306.585.26
ALOAlio Gold In20180207A40.0636.7214.0023.8422.7212.88
ALOTAstroNova, I20180207A193.0427.8020.5335.527.27-7.73
ALPNAlpine Immun20180207A1369.82236.86237.96238.02-1.10-1.16
ALRMAlarm.com Ho20180207A19.139.554.335.125.224.44
ALRNAileron Ther20180207A220.43106.5487.8490.7518.7015.79
ALSKAlaska Commu20180207A70.4844.7025.1730.6519.5314.05
ALSNALLISON TRAN20180207A10.975.70-0.391.346.094.35
ALTAltimmune, I20180207A158.45113.88102.20102.5711.6811.30
ALTRAltair Engin20180207A47.3040.0134.7133.275.306.74
ALTSProShares Mo20180207ETF40.6890.5737.5390.5753.040.00
ALTYGlobal X Sup20180207ETF31.9021.6620.8420.980.820.67
ALVAutoliv, Inc20180207A11.185.752.853.292.902.46
ALXNAlexion Phar20180207A12.049.430.011.389.428.05
AMAntero Midst20180207A21.8010.475.626.424.854.06
AMAGAMAG Pharmac20180207A47.4334.048.996.9825.0527.05
AMATApplied Mate20180207A3.022.76-0.080.342.842.42
AMBAAmbarella, I20180207A17.049.874.345.445.534.43
AMBCAmbac Financ20180207A26.9216.431.8110.0314.626.40
AMCAMC ENTERTAI20180207A38.1129.767.836.8821.9222.87
AMCAiShares Russ20180207ETF30.3224.5724.7224.72-0.15-0.15
AMCXAMC Networks20180207A18.088.103.154.674.953.43
AMDAdvanced Mic20180207A8.548.011.821.916.196.10
AMEAmetek, Inc.20180207A8.185.710.873.164.842.55
AMEDAmedisys Inc20180207A26.8712.735.756.966.985.77
AMEHApollo Medic20180207A327.23167.05120.75120.9346.3146.12
AMGAffiliated M20180207A27.7813.316.839.666.483.64
AMGNAmgen Inc20180207A8.285.722.563.623.162.10
AMHAMERICAN HOM20180207A5.524.591.051.413.543.18
AMJJP Morgan Al20180207ETN5.744.650.971.513.693.15
AMKRAmkor Techno20180207A11.5715.61-2.76-2.6018.3718.21
AMLPAlerian MLP20180207ETF9.069.434.534.904.904.53
AMNAMN Healthca20180207A18.998.750.825.167.933.59
AMNBAmerican Nat20180207A103.4357.0656.3856.200.680.86
AMOTAllied Motio20180207A241.8290.3664.7464.8425.6225.52
AMPAmeriprise F20180207A13.237.503.153.794.353.70
AMPEAmpio Pharma20180207A52.6537.4722.6629.0814.818.39
AMPHAmphastar Ph20180207A30.5816.770.176.6816.5910.09
AMRBAmerican Riv20180207A72.5150.0929.8429.8420.2520.25
AMRCAmeresco, In20180207A103.4657.9837.0845.7720.9112.21
AMRKA-Mark Preci20180207A379.27125.31162.08166.59-36.78-41.28
AMRSAmyris Inc.20180207A51.1654.4229.7536.3524.6718.07
AMSAmerican Sha20180207A307.27199.42166.27166.2733.1533.15
AMSCAmerican Sup20180207A39.1134.87-20.76-14.3755.6549.27
AMSFAMERISAFE, I20180207A45.8323.6613.5714.5510.099.11
AMSWAAmerican Sof20180207A93.8860.6638.5239.1322.1521.53
AMTAmerican Tow20180207A7.935.161.472.073.693.09
AMTDTD Ameritrad20180207A5.123.10-0.100.763.202.33
AMTXAemetis, Inc20180207A600.55333.00332.00332.001.001.00
AMUETRACS Aleri20180207ETN16.907.897.017.520.880.38
AMUBETRACS Aleri20180207ETN272.48
AMWDAmerican Woo20180207A48.0524.3915.6616.758.747.65
AMZAInfraCap MLP20180207ETF12.6713.724.266.289.487.50
AMZNAmazon.Com I20180207A8.365.703.874.341.821.35
ANAutoNation,20180207A12.805.762.092.493.673.27
ANATAmerican Nat20180207A182.7787.8179.0784.638.743.18
ANDAAndina Acqui20180207A97.0440.3257.9757.97-17.65-17.65
ANDEAndersons In20180207A36.9629.089.4710.3819.6118.70
ANETArista Netwo20180207A23.4412.526.477.746.064.78
ANFAbercrombie20180207A7.705.291.011.134.294.16
ANGIANGI Homeser20180207A27.6021.9714.6915.787.296.20
ANGLVanEck Vecto20180207ETF5.814.504.183.890.320.61
ANGOAngioDynamic20180207A17.1211.473.464.028.027.46
ANHAnworth Mort20180207A21.7919.164.737.7414.4311.40
ANIKAnika Therap20180207A75.2135.8321.1824.5314.6511.30
ANIPANI Pharmace20180207A82.8429.5020.8123.578.695.94
ANSSAnsys Inc20180207A19.719.004.735.604.213.34
ANTMANTHEM, INC.20180207A12.716.342.282.734.063.62
ANYSphere 3D Co20180207A86.0887.5473.0874.2514.4613.28
AOAiShares Core20180207ETF8.5510.834.927.945.912.89
AOBCAmerican Out20180207A11.3014.298.2910.076.004.23
AOKiShares Core20180207ETF17.2212.2911.9512.080.340.21
AOMiShares Core20180207ETF14.246.686.216.120.470.57
AONAon plc Clas20180207A8.265.732.172.853.562.88
AORiShares Core20180207ETF7.879.104.914.714.194.38
AOSA.O. Smith C20180207A9.526.552.263.144.303.41
AOSLAlpha and Om20180207A66.8730.7416.9819.4613.7711.28
APAmpco-Pittsb20180207A118.0860.8243.4652.2117.368.62
APAApache Corpo20180207A9.498.383.323.325.065.07
APAMARTISAN PART20180207A27.9414.047.027.437.026.62
APDAir Products20180207A10.134.830.932.283.902.55
APDNApplied DNA20180207A68.7950.1026.9228.4923.1821.61
APEIAmerican Pub20180207A50.2356.199.6531.4046.5424.79
APENApollo Endos20180207A237.44209.92161.87164.9048.0545.02
APHAmphenol Cor20180207A8.105.532.472.883.092.67
APLEApple Hospit20180207A5.566.763.753.913.012.85
APLSApellis Phar20180207A73.8434.8226.4626.838.367.99
APOApollo Globa20180207A11.456.531.932.904.603.63
APOGApogee Enter20180207A35.5919.59-8.00-5.5127.5925.10
APPFAppFolio, In20180207A44.1244.097.9315.0636.1629.03
APPNAppian Corpo20180207A62.9763.4022.6927.1640.7236.24
APPSDigital Turb20180207A65.2042.8232.4433.7810.389.04
APRNBlue Apron H20180207A32.0526.726.833.2619.8623.43
APTAlpha Pro Te20180207A141.8085.8858.2058.2027.6827.68
APTOAptose Biosc20180207A79.8070.355.6522.3164.7048.04
APTSPreferred Ap20180207A18.1516.059.1712.276.883.79
APTVAptiv PLC20180207A10.2810.357.377.862.982.49
APVOAptevo Thera20180207A78.8367.6545.8748.2321.7819.42
APWCAsia Pacific20180207A570.32343.20332.66332.6610.5410.54
AQBAquaBounty T20180207A232.60163.30108.97113.6754.3349.63
AQMSAqua Metals,20180207A78.9970.2146.5951.4323.6118.81
AQNAlgonquin Po20180207A14.1110.796.246.664.554.13
AQUAEvoqua Water20180207A27.6712.206.257.195.955.01
ARANTERO RESOU20180207A6.125.28-0.450.705.744.58
ARAAmerican Ren20180207A95.9039.362.098.5637.2730.79
ARAYAccuray Inco20180207A99.3383.2529.4635.2553.7848.00
ARCARC Document20180207A77.3365.7932.5841.4633.2124.33
ARCBArcBest Corp20180207A32.5516.156.717.649.458.51
ARCCAres Capital20180207A7.228.503.463.145.055.38
ARCHArch Coal, I20180207A47.5815.227.179.598.055.62
ARCOARCOS DORADO20180207A70.9331.8020.9020.4610.9011.34
ARCTArcturus The20180207A201.51108.8571.1584.2937.7024.56
ARDArdagh Group20180207A48.3711.567.968.363.603.19
ARDXArdelyx, Inc20180207A123.1463.1323.4024.4039.7338.73
AREAlexandria R20180207A11.906.532.663.333.873.20
ARESAres Managem20180207A70.0243.0416.0221.7427.0121.30
ARGTGlobal X MSC20180207ETF31.1224.4318.9021.195.533.24
ARIAPOLLO COMME20180207A5.695.191.061.544.133.65
ARKGARK Genomic20180207ETF37.7016.2514.2814.721.971.53
ARKKARK Innovati20180207ETF18.1516.836.136.4610.7010.37
ARKQARK Autonomo20180207ETF26.9224.1215.6513.998.4710.13
ARKRArk Restaura20180207A775.38456.24456.24451.500.004.75
ARKWARK Next Gen20180207ETF14.519.178.829.170.350.01
ARLAmerican Rea20180207A588.99432.55416.44434.3416.10-1.79
ARLPAlliance Res20180207A38.2835.0012.8313.5522.1821.45
ARMKARAMARK20180207A8.406.251.692.514.573.74
ARNAArena Pharma20180207A33.8320.4210.6411.759.788.67
ARNCArconic Corp20180207A4.964.00-0.890.174.903.83
AROCArchrock Inc20180207A59.1141.6515.4418.6326.2123.02
AROWArrow Financ20180207A130.9688.9079.5481.609.377.30
ARRARMOUR Resid20180207A13.7110.636.125.394.515.24
ARTNAArtesian Res20180207A239.02104.6965.7980.8438.9023.85
ARTWArts-Way Man20180207A348.82291.53266.17290.9125.360.62
ARWArrow Electr20180207A16.888.273.424.474.853.81
ARWRArrowhead Re20180207A18.5616.39-0.052.9916.4513.40
ASBAssociated B20180207A22.7416.225.505.9810.7110.23
ASCARDMORE SHIP20180207A101.9833.6315.8018.7017.7414.84
ASEAGlobal X FTS20180207ETF85.9988.2471.4983.4516.754.79
ASETFlexShares R20180207ETF83.7237.3037.3037.300.000.00
ASFIAsta Funding20180207A202.80211.42136.82154.0174.6157.41
ASGNASGN Incorpo20180207A26.0812.566.738.555.834.01
ASHAshland Glob20180207A12.328.223.204.055.024.17
ASHRXtrackers Ha20180207ETF3.273.150.380.052.763.09
ASHSXtrackers Ha20180207ETF19.8812.4010.9612.711.44-0.31
ASHXXtrackers MS20180207ETF49.7040.5340.5340.530.000.00
ASIXAdvanSix Inc20180207A31.6111.685.877.825.813.86
ASMAvino Silver20180207A83.0187.7455.4949.8532.2537.90
ASMBAssembly Bio20180207A127.1570.8927.4336.4143.4634.48
ASNAAscena Retai20180207A53.7252.1020.1520.7131.9531.39
ASPNAspen Aeroge20180207A135.4529.5727.7527.291.832.29
ASPSAltisource P20180207A62.0729.048.5018.3620.5410.69
ASPUASPEN GROUP,20180207A552.10148.5951.4466.7297.1581.87
ASRVAmeriServ Fi20180207A184.16118.5997.7397.7320.8620.86
ASTCAstrotech Co20180207A305.70151.8774.97104.5276.9047.35
ASTEAstec Indust20180207A46.2922.178.3911.2813.7810.89
ASURAsure Softwa20180207A55.6432.3018.7420.5113.5611.79
ASYSAmtech Syste20180207A48.2356.9513.8215.6643.1341.30
ATAtlantic Pow20180207A253.45155.3498.71108.8156.6346.54
ATECAlphatec Hol20180207A89.7551.5428.6029.5922.9321.95
ATENA10 NETWORKS20180207A18.9814.610.882.8313.7011.74
ATGEAdtalem Glob20180207A24.1315.354.574.8410.7910.50
ATHAthene Holdi20180207A7.943.910.881.133.032.78
ATHXAthersys, In20180207A70.0163.3233.3335.4029.9927.92
ATIAllegheny Te20180207A11.3910.484.925.475.565.00
ATKRAtkore Inter20180207A16.946.441.312.145.134.30
ATLCAtlanticus H20180207A778.63525.01476.13480.5048.8844.51
ATLOAMES Nationa20180207A68.5443.2042.7742.780.430.42
ATMPiPath Select20180207ETF28.0125.7413.9813.6811.7612.07
ATNIATN Internat20180207A75.5735.2218.6021.4316.6113.79
ATNMActinium Pha20180207A78.3691.5474.0198.7017.54-7.16
ATNXAthenex, Inc20180207A52.1625.19-16.06-14.4741.2639.66
ATOAtmos Energy20180207A16.358.543.255.005.293.54
ATOMAtomera Inco20180207A166.55142.34125.30135.3817.046.96
ATOSAtossa Thera20180207A62.3679.4544.7458.6134.7120.85
ATRAptarGroup,20180207A19.598.202.684.045.524.16
ATRAAtara Biothe20180207A38.8126.6111.0712.6315.5513.98
ATRCAtriCure, In20180207A30.1613.636.128.197.515.44
ATRIAtrion Corp20180207A0.46
ATROAstronics Co20180207A50.7518.3310.7612.577.585.76
ATRSAntares Phar20180207A51.1441.33-6.94-6.3448.2747.67
ATSGAir Transpor20180207A19.2915.628.437.727.197.90
ATTOAtento S.A.20180207A73.0537.7825.3328.7712.459.01
ATUSAltice USA,20180207A9.217.362.662.584.704.78
ATVIActivision B20180207A5.925.412.552.162.863.25
ATXIAvenue Thera20180207A287.65171.5644.9144.85126.65126.71
AUBNAuburn Natio20180207A343.46136.91136.91136.910.000.00
AUDCAudioCodes L20180207A31.8220.366.879.6913.4910.66
AUGAuryn Resour20180207A78.5978.5489.7690.18-11.22-11.64
AUMNGolden Miner20180207A266.01198.45113.10129.8885.3668.57
AUPHAurinia Phar20180207A27.2927.883.913.6424.0124.30
AUTOAutoWeb, Inc20180207A176.4479.9231.0529.6848.8750.24
AUYYamana Gold,20180207A31.8026.738.6711.7218.0614.99
AVAAvista Corpo20180207A7.963.621.261.742.361.89
AVAVAeroVironmen20180207A33.1422.084.566.5517.5215.54
AVBAvalonBay Co20180207A11.996.131.512.504.623.62
AVDAmerican Van20180207A53.7327.124.587.3322.5419.79
AVEOAVEO Pharmac20180207A33.0435.3219.2219.4616.1015.86
AVGOBroadcom Inc20180207A8.524.771.262.133.502.64
AVGRAvinger, Inc20180207A140.12134.6895.2282.3239.4652.36
AVIDAvid Technol20180207A44.9730.2910.3014.6419.9915.65
AVNWAviat Networ20180207A320.87169.96163.70164.006.265.96
AVTAvnet, Inc.20180207A8.394.290.321.393.972.90
AVXLAnavex Life20180207A68.9296.0275.0359.3721.0036.66
AVYAvery Dennis20180207A10.746.560.741.445.825.12
AVYAAvaya Holdin20180207A26.2014.259.029.615.234.64
AWIArmstrong Wo20180207A16.508.671.732.616.956.07
AWKAmerican Wat20180207A7.424.080.350.933.723.15
AWRAmerican Sta20180207A24.4910.105.026.325.083.78
AWREAware Inc20180207A179.6062.5439.0339.0323.5123.51
AWXAvalon Holdi20180207A299.25259.08231.04231.0428.0428.04
AXASAbraxas Petr20180207A45.2152.905.036.6047.8846.30
AXDXAccelerate D20180207A40.2426.2018.3219.397.886.81
AXEAnixter Inte20180207A21.9713.311.313.1612.0010.15
AXGNAxogen, Inc.20180207A41.9746.317.5712.0938.7434.22
AXJLWisdomTree A20180207ETF25.5376.6074.8075.071.801.53
AXLAmerican Axl20180207A8.696.702.012.304.694.40
AXPAmerican Exp20180207A5.384.375.715.80-1.34-1.43
AXRAMREP Corpor20180207A137.76146.59146.59146.590.000.00
AXSAxis Capital20180207A8.704.471.482.082.992.39
AXSMAxsome Thera20180207A187.97134.9766.3968.1368.5766.84
AXTAAxalta Coati20180207A8.954.410.581.303.823.10
AXTIAXT Inc20180207A69.3545.5139.2539.196.266.32
AXUAlexco Resou20180207A87.7386.1750.6146.3635.5639.81
AYAtlantica Yi20180207A17.5010.013.263.646.756.37
AYIAcuity Brand20180207A16.268.184.084.504.103.68
AYTUAytu BioScie20180207A788.40291.25224.78241.5266.4649.72
AYXAlteryx, Inc20180207A35.2817.1410.0711.207.075.94
AZOAutoZone, In20180207A26.7013.246.798.276.334.90
AZPNAspen Techno20180207A14.497.241.662.725.574.51
AZREAzure Power20180207A168.99124.81111.47119.5213.335.28
AZRXAzurRx BioPh20180207A688.15556.84491.48497.2365.3659.61
AZZAZZ Inc.20180207A32.6915.405.796.769.628.64
BBarnes Group20180207A27.7518.815.316.8113.5011.99
BABoeing Compa20180207A8.255.640.352.065.293.58
BABInvesco Taxa20180207ETF10.909.86-4.137.9314.011.96
BACBank of Amer20180207A3.203.640.670.902.832.75
BAHBooz Allen H20180207A6.323.391.141.442.261.95
BALiPath Series20180207ETN22.388.154.844.193.313.96
BAMBrookfield A20180207A2.822.340.000.192.342.15
BANCBanc of Cali20180207A33.5520.841.551.5519.2919.30
BANDBandwidth In20180207A216.96158.2790.97142.1567.3016.12
BANFBancfirst Co20180207A40.6721.3610.1111.5611.259.80
BANRBanner Corp.20180207A27.4913.43-0.022.6413.4510.80
BANXStoneCastle20180207A84.1868.5765.5765.423.003.15
BAPCredicorp LT20180207A24.0013.605.507.388.116.22
BASIBioanalytica20180207A291.98353.45335.35339.4218.1014.03
BATRALiberty Medi20180207A31.3023.8710.0114.5313.879.34
BATRKLiberty Medi20180207A26.1019.24-3.173.0522.4116.19
BAXBaxter Inter20180207A5.033.822.252.251.571.57
BBBlackBerry L20180207A8.538.201.701.326.506.89
BBBYBed Bath & B20180207A5.389.460.740.698.728.78
BBCVirtus LifeS20180207ETF43.8028.4924.1924.404.314.10
BBGIBeasley Broa20180207A132.8670.2074.7074.72-4.50-4.52
BBHVanEck Vecto20180207ETF11.2210.008.319.141.690.86
BBPVirtus LifeS20180207ETF39.4120.9720.6220.760.350.21
BBSIBarrett Busi20180207A184.0765.6654.9860.3110.685.35
BBUBrookfield B20180207A38.8986.5066.7071.7219.8014.78
BBWBuild-A-Bear20180207A72.8542.4124.3623.6618.0318.68
BBXBBX Capital20180207A32.4721.9915.2816.276.705.71
BBYBest Buy Com20180207A6.494.052.411.821.642.23
BCBrunswick Co20180207A11.514.531.511.813.032.74
BCBPBCB Bancorp20180207A78.4350.5635.3037.1115.2713.45
BCCBoise Cascad20180207A19.4010.373.433.656.946.72
BCDAberdeen Sta20180207ETF25.3811.3711.3711.370.000.00
BCEBCE, Inc.20180207A2.383.682.132.281.551.40
BCEIBONANZA CREE20180207A48.0019.6210.5012.409.127.22
BCIAberdeen Sta20180207ETF13.8938.5337.8538.450.670.07
BCLIBrainstorm C20180207A161.10186.3967.9383.71118.46102.68
BCMiPath Pure B20180207ETN26.8413.9113.9813.78-0.060.13
BCOThe Brink's20180207A24.4911.577.578.514.003.06
BCOMB Communicat20180207A650.35669.92676.07669.27-6.150.65
BCORBlucora, Inc20180207A34.3327.496.377.0421.1220.44
BCOVBrightcove,20180207A93.7966.4439.3841.2927.0625.16
BCPCBalchem Corp20180207A56.7023.0311.0312.7512.0010.28
BCRXBioCryst Pha20180207A21.7715.312.892.7812.4212.55
BCTFBancorp 34,20180207A191.48
BDCBelden Inc.20180207A25.919.402.332.687.066.71
BDCSUBS AG Excha20180207ETN49.0747.575.865.9441.7141.62
BDCZETRACS Wells20180207ETN410.16
BDGEBridge Banco20180207A87.0937.1023.7223.7613.3713.34
BDLFlanigan's E20180207A986.43518.29518.29518.290.000.00
BDNBrandywine R20180207A6.475.390.510.614.884.78
BDRBlonder Tong20180207A390.63391.36380.26389.4311.101.93
BDSIBioDelivery20180207A220.89177.1960.6165.70116.58111.49
BDXBecton, Dick20180207A11.537.534.765.432.772.10
BEATBioTelemetry20180207A30.9023.806.828.3316.9815.47
BECNBeacon Roofi20180207A16.056.490.732.265.764.23
BELFABel Fuse Inc20180207A417.87266.77266.77266.770.000.00
BELFBBel Fuse Inc20180207A112.7955.2850.0151.725.263.56
BENFranklin Res20180207A4.244.800.050.784.754.02
BEPBrookfield R20180207A17.5813.547.438.496.125.05
BERYBerry Global20180207A12.666.183.314.152.862.03
BFABrown-Forman20180207A57.3543.3640.4939.772.863.59
BFBBrown-Forman20180207A12.839.135.525.683.613.45
BFAMBRIGHT HORIZ20180207A25.857.403.904.143.503.26
BFINBankFinancia20180207A123.5873.7055.8461.0417.8512.66
BFITGlobal X Hea20180207ETF88.3377.1277.1277.120.000.00
BFORBarron's 40020180207ETF18.099.059.229.10-0.18-0.06
BFSSaul Centers20180207A167.4868.9730.7440.4738.2328.50
BGBunge Limite20180207A8.245.311.722.343.602.97
BGCPBGC Partners20180207A12.968.272.69-0.275.588.54
BGFVBig 5 Sporti20180207A94.9583.2241.4329.1341.7954.09
BGGBriggs & Str20180207A19.519.963.024.826.935.14
BGIBirks Group20180207A228.86158.52152.76152.945.765.58
BGSB&G Foods, I20180207A20.8812.824.274.738.558.09
BGSFBG Staffing20180207A83.0348.5645.7446.882.821.68
BHBBar Harbor B20180207A168.8171.0651.6153.4719.4617.60
BHEBenchmark El20180207A21.3014.531.042.4013.4912.13
BHFBrighthouse20180207A15.348.720.52-0.048.208.76
BHLBBerkshire Hi20180207A25.2319.300.139.0219.1810.28
BHVNBiohaven Pha20180207A43.6729.2719.7320.519.548.77
BIBProShares Ul20180207ETF26.6417.659.199.428.468.23
BIBLInspire 10020180207ETF20.2815.7114.6214.931.080.78
BICKFirst Trust20180207ETF151.82112.30104.68100.967.6211.33
BIGBig Lots, In20180207A13.636.871.872.955.003.92
BIIBBiogen Inc.20180207A18.8111.604.805.956.805.66
BILSPDR Bloombe20180207ETF1.161.091.091.130.00-0.04
BIOBio-Rad Labo20180207A47.6819.1311.1215.888.003.25
BIOBBio-Rad Labo20180207A122.86122.442.7134.27119.7388.17
BIOCBiocept, Inc20180207A92.9398.3570.5972.5727.7725.78
BIOLBiolase, Inc20180207A371.01258.35239.07247.2219.2811.13
BIPBrookfield I20180207A11.085.025.133.77-0.111.25
BISProShares Ul20180207ETF27.2918.359.409.858.958.51
BIVVanguard Int20180207ETF3.081.922.111.88-0.190.04
BIZDVanEck Vecto20180207ETF19.9417.3214.2216.723.100.60
BJKVanEck Vecto20180207ETF43.5825.3224.4822.570.842.75
BJRIBJ's Restaur20180207A24.2517.065.476.8611.5910.19
BKBank of New20180207A2.942.290.070.012.232.29
BKCCBlackRock Ca20180207A17.5621.1111.259.039.8612.08
BKDBrookdale Se20180207A10.489.792.394.047.405.76
BKEThe Buckle,20180207A33.1020.616.957.4313.6613.17
BKEPBlueknight E20180207A121.7382.0820.0320.0362.0562.05
BKFiShares MSCI20180207ETF30.0223.4617.0617.226.406.24
BKHBlack Hills20180207A9.834.060.040.994.023.08
BKIBlack Knight20180207A15.847.552.022.355.535.20
BKLNInvesco Seni20180207ETF4.323.993.883.880.110.11
BKSCBank of Sout20180207A295.55279.01258.68258.6820.3320.33
BKUBankunited,20180207A9.374.032.362.631.681.41
BKYIBIO-key Inte20180207A484.77373.79259.93244.89113.86128.90
BLBlackLine, I20180207A24.329.008.684.450.324.54
BLBDBlue Bird Co20180207A74.5336.3720.9623.6315.4112.74
BLCMBellicum Pha20180207A43.1025.8510.9212.4014.9313.45
BLCNReality Shar20180207ETF16.3115.956.745.929.2110.03
BLDTopBuild Cor20180207A31.5614.547.129.957.424.59
BLDPBallard Powe20180207A30.0431.286.748.5224.5422.76
BLDRBuilders Fir20180207A6.467.960.600.287.367.69
BLESInspire Glob20180207ETF137.76104.36103.76103.880.600.48
BLFSBioLife Solu20180207A129.59309.29360.19337.52-50.90-28.23
BLHYVirtus Newfl20180207ETF101.4445.8640.5441.515.324.36
BLINBridgeline D20180207A567.27260.53191.83207.8768.6952.66
BLKBlackrock, I20180207A18.029.604.775.474.834.13
BLKBBlackbaud, I20180207A45.5724.3813.7216.209.827.34
BLLBall Corpora20180207A7.069.205.956.493.252.72
BLMNBloomin' Bra20180207A11.795.74-1.41-1.917.157.66
BLOKAmplify Tran20180207ETF13.5717.994.615.3613.3812.63
BLPHBellerophon20180207A122.07123.43105.75116.4917.686.95
BLUEbluebird bio20180207A26.0913.445.757.397.696.05
BLVVanguard Lon20180207ETF10.7410.4310.2610.350.170.09
BLXBanco Latino20180207A34.3118.5111.4713.387.045.14
BMCHBMC Stock Ho20180207A29.5820.848.819.7212.0311.13
BMIBadger Meter20180207A36.1118.6410.6711.287.967.35
BMLPDorsey Wrigh20180207ETF202.7737.48111.10109.47-73.62-71.99
BMOBank of Mont20180207A3.402.230.680.441.551.78
BMRABIOMERICA IN20180207A160.45176.9879.9492.5697.0484.42
BMRCBank of Mari20180207A246.9869.1763.7063.165.476.01
BMRNBioMarin Pha20180207A11.406.692.652.904.043.79
BMTCBryn Mawr Ba20180207A37.1120.5111.8412.948.677.57
BMYBristol-Myer20180207A3.412.911.181.321.731.59
BNDVanguard Tot20180207ETF1.260.990.840.830.160.16
BNDCFlexShares C20180207ETF45.55
BNDXVanguard Tot20180207ETF1.851.951.731.740.220.21
BNEDBarnes & Nob20180207A23.9223.6912.1514.2711.539.42
BNFTBenefitfocus20180207A38.0327.968.629.9719.3417.99
BNSBank of Nova20180207A2.301.760.660.481.101.28
BNSOBonso Electr20180207A191.75191.17186.67186.634.504.53
BOCHBank of Comm20180207A55.3450.8439.7239.7211.1211.12
BOHBank of Hawa20180207A21.9412.144.415.717.736.43
BOKFBOK Financia20180207A41.8716.639.1010.447.546.19
BOMNBoston Omaha20180207A160.38283.70188.21293.6195.49-9.91
BONDPIMCO Active20180207ETF5.784.033.704.040.330.00
BOOMDMC Global I20180207A55.3638.9644.9346.50-5.97-7.54
BOOTBoot Barn Ho20180207A17.309.932.924.227.015.71
BOSCB.O.S. Bette20180207A183.24177.71159.72143.1217.9934.58
BOSSGlobal X Fou20180207ETF69.9278.4578.4578.450.000.00
BOTJBank of the20180207A234.33150.41157.05150.41-6.630.00
BOTZGlobal X Fun20180207ETF4.402.46-0.851.353.311.10
BOXBOX, INC.20180207A13.715.622.833.002.792.64
BOXLBoxlight Cor20180207A3253.833104.333104.333104.330.000.00
BPFHBoston Priva20180207A44.4431.292.48-1.3728.8132.66
BPMCBlueprint Me20180207A71.0926.8215.2014.9911.6211.83
BPMPBP Midstream20180207A143.5197.0869.4875.6827.6021.40
BPMXBioPharmX Co20180207A42.2272.2447.4248.3224.8123.92
BPOPPopular Inc20180207A17.107.993.824.254.173.75
BPRNThe Bank of20180207A121.5755.9550.5552.145.403.81
BPTBP Prudhoe B20180207A52.1437.4219.9623.5617.4613.85
BPYBrookfield P20180207A12.408.08-0.220.018.318.07
BRBroadridge F20180207A14.636.902.913.883.993.02
BRCBrady Corpor20180207A26.5115.613.495.1012.1310.52
BREWCraft Brew A20180207A48.5439.1219.1926.3820.0512.79
BRFVanEck Vecto20180207ETF69.4732.5221.1226.6411.415.88
BRGBluerock Res20180207A34.6922.3717.3518.455.023.92
BRIDBridgford Fo20180207A488.04394.82392.10392.102.722.72
BRKABerkshire Ha20180207A0.000.040.000.000.000.00
BRKBBERKSHIRE HA20180207A4.154.993.293.391.701.60
BRKLBrookline Ba20180207A38.2125.7712.6612.9213.1112.85
BRKRBruker Corpo20180207A13.716.085.884.840.201.24
BRKSBrooks Autom20180207A13.6010.502.963.327.547.18
BRNBarnwell Ind20180207A188.51138.5763.7663.7674.8174.81
BROBrown & Brow20180207A7.653.560.891.442.672.12
BRPABig Rock Par20180207A103.6077.989.669.6668.3268.32
BRTBRT Apartmen20180207A41.5330.0526.7027.033.353.01
BRXBRIXMOR PROP20180207A6.865.822.181.973.633.85
BRZUDirexion Dai20180207ETF26.8014.947.736.757.218.19
BSCKInvesco Bull20180207ETF4.972.651.681.670.970.99
BSCLInvesco Bull20180207ETF5.255.013.334.121.680.89
BSCMInvesco Bull20180207ETF14.7910.6010.1510.170.460.43
BSCNInvesco Bull20180207ETF22.7713.9614.1113.76-0.150.20
BSCOInvesco Bull20180207ETF20.195.465.265.520.20-0.06
BSCPInvesco Bull20180207ETF13.667.036.777.130.26-0.10
BSCQInvesco Bull20180207ETF30.6918.1418.8818.88-0.74-0.74
BSCRInvesco Bull20180207ETF21.0712.9212.9212.920.000.00
BSETBassett Furn20180207A182.3352.2138.0840.8314.1311.38
BSJKInvesco Bull20180207ETF13.407.266.396.720.870.54
BSJLInvesco Bull20180207ETF18.016.666.616.900.05-0.24
BSJMInvesco Bull20180207ETF22.6014.5811.8713.312.711.26
BSJNInvesco Bull20180207ETF19.5910.3410.5711.02-0.23-0.68
BSJOInvesco Bull20180207ETF54.5136.0130.8230.855.195.16
BSJPInvesco Bull20180207ETF18.736.7338.4620.27-31.74-13.54
BSMBlack Stone20180207A35.1428.956.3410.7922.6118.16
BSQRBSQUARE Corp20180207A129.21101.7899.2199.212.572.57
BSRRSierra Banco20180207A95.7244.2523.9126.1420.3418.11
BSTCBioSpecifics20180207A243.2595.7682.3084.9913.4610.77
BSVVanguard Sho20180207ETF1.281.571.471.480.110.10
BSXBoston Scien20180207A4.015.042.152.832.892.21
BTALAGFiQ U.S. M20180207ETF45.5148.2948.6048.36-0.31-0.07
BTEBaytex Energ20180207A37.2032.7713.4414.3319.3018.42
BTECPrincipal He20180207ETF28.8617.2219.0819.08-1.86-1.86
BTGB2Gold Corp.20180207A35.5728.008.159.5519.8518.45
BTNBallantyne S20180207A244.78298.70-0.60122.42299.30176.28
BTUPeabody Ener20180207A23.138.14-1.12-0.369.268.50
BURLBURLINGTON S20180207A17.177.462.552.824.914.65
BUSEFirst Busey20180207A30.3511.184.176.557.014.63
BUYUSCF SummerH20180207ETF177.4677.6377.6377.630.000.00
BUYNUSCF SummerH20180207ETF71.6052.3148.2952.314.030.00
BVALBrand Value20180207ETF38.470.630.630.630.000.00
BVSNBroadvision20180207A556.68489.95489.95489.950.000.00
BWBabcock & Wi20180207A21.8415.581.223.0014.3512.57
BWABorgWarner I20180207A8.987.042.483.344.563.70
BWENBroadwind En20180207A168.04144.04119.15121.3224.8922.72
BWFGBankwell Fin20180207A498.44179.00164.68171.5714.317.42
BWLABowl America20180207A647.77
BWXSPDR Bloombe20180207ETF3.983.252.802.930.450.32
BWXTBWX Technolo20180207A14.908.563.894.454.674.11
BWZSPDR Bloombe20180207ETF27.9113.1412.5912.690.560.46
BXThe Blacksto20180207A5.513.781.421.242.362.55
BXCBlueLinx Hol20180207A51.5634.8329.3629.085.465.74
BXGBluegreen Va20180207A191.7054.9139.8343.6315.0811.28
BXMTBlackstone M20180207A4.623.911.411.602.502.32
BXPBoston Prope20180207A13.956.512.563.273.963.24
BXSBancorpSouth20180207A22.9612.955.725.517.237.44
BYByline Banco20180207A102.4850.9342.4945.738.445.19
BYDBoyd Gaming20180207A10.764.941.451.623.493.32
BYFCBroadway Fin20180207A386.63389.32389.32389.320.000.00
BYLDiShares Yiel20180207ETF19.4414.7613.5813.681.181.08
BYSIBeyondSpring20180207A877.82603.79506.45506.4597.3497.34
BZHBeazer Homes20180207A27.2912.856.709.636.153.22
BZQProShares Ul20180207ETF45.3529.8824.0725.835.814.05
CCitigroup In20180207A1.732.952.361.950.601.01
CAAPCorporacion20180207A14.1321.424.235.2817.2016.15
CAASChina Automo20180207A102.2377.40-7.5513.8984.9563.50
CABOCable One, I20180207A36.8719.9816.9918.352.861.89
CACCamden Natio20180207A112.2942.3631.5135.4010.866.97
CACCCredit Accep20180207A49.7523.839.7914.9414.048.89
CACGClearBridge20180207ETF33.7531.0028.7929.542.201.46
CACICACI INTERNA20180207A23.9511.824.366.287.465.54
CADECadence Banc20180207A29.5818.477.059.5111.428.96
CAECAE INC20180207A6.095.35-0.010.715.364.64
CAGConagra Bran20180207A3.314.901.651.523.253.39
CAHCardinal Hea20180207A7.173.952.201.891.752.06
CAICAI Internat20180207A53.0229.3213.4517.1115.8712.21
CAKECheesecake F20180207A12.6611.471.265.7110.215.75
CALCaleres Inc20180207A29.5513.588.308.555.285.03
CALACalithera Bi20180207A79.1951.071.903.0649.1848.02
CALFPacer US Sma20180207ETF19.9926.6332.5725.15-5.941.48
CALMCal-Maine Fo20180207A27.0616.181.142.1415.0414.03
CALXCALIX, INC.20180207A102.5858.9941.9744.8217.0214.17
CAMPCalAmp Corp.20180207A19.9910.405.135.985.274.42
CAMTCamtek Ltd20180207A89.1054.2335.7339.2818.5014.95
CAPEiPath Shille20180207ETN15.7915.587.517.868.067.72
CAPLCrossAmerica20180207A118.13109.03108.93109.180.10-0.15
CAPRCapricor The20180207A79.3880.3223.9933.9256.3346.41
CARAvis Budget20180207A16.4011.620.424.5711.197.05
CARACara Therape20180207A28.0321.405.207.7616.2013.64
CARGCarGurus, In20180207A72.9434.1421.3824.7312.779.42
CAROCarolina Fin20180207A39.6418.209.3511.198.857.01
CARSCars.com Inc20180207A10.635.251.411.893.843.36
CARVCarver Banco20180207A797.12374.28233.44313.62140.8460.65
CARZFirst Trust20180207ETF41.3226.6627.3224.65-0.662.01
CASACasa Systems20180207A94.7257.1836.3338.6020.8618.59
CASHMeta Financi20180207A52.9220.5612.2413.448.327.12
CASICASI Pharmac20180207A70.0477.2437.4438.5539.8038.68
CASSCass Informa20180207A145.5853.0037.3740.8915.6412.11
CASYCasey's Gene20180207A20.609.904.585.565.324.34
CATCaterpillar20180207A7.425.192.522.562.672.63
CATBCatabasis Ph20180207A96.5592.3768.3372.3624.0420.01
CATCCAMBRIDGE BA20180207A246.27143.56143.56143.560.000.00
CATHGlobal X S&P20180207ETF30.0512.5012.1412.090.350.40
CATMCardtronics20180207A18.157.10-0.550.357.656.75
CATOCATO CORP20180207A28.7314.90-0.681.8015.5813.10
CATSCatasys Inc.20180207A120.74126.1087.7191.1538.3934.95
CATYCathay Gener20180207A17.837.561.602.545.965.03
CBChubb Limite20180207A9.246.693.703.953.002.75
CBANColony Bankc20180207A389.25882.54275.73275.73606.81606.81
CBAYCymabay Ther20180207A26.9417.617.229.0410.398.58
CBBCincinnati B20180207A54.2627.404.756.6722.6520.73
CBFVCB Financial20180207A334.19164.33-19.93167.67184.26-3.34
CBIOCatalyst Bio20180207A85.9636.6023.7626.1812.8410.42
CBLCBL& Associa20180207A19.2318.466.446.0412.1212.51
CBLICleveland Bi20180207A393.93267.30219.59228.6347.7238.67
CBMGCellular Bio20180207A121.6561.2133.5842.6927.6318.51
CBOECboe Global20180207A6.095.12-0.152.365.272.76
CBONVanEck Vecto20180207ETF69.1546.7646.7646.760.000.00
CBPOChina Biolog20180207A62.9124.5015.6419.428.865.08
CBRLCracker Barr20180207A36.0418.1411.3612.216.785.93
CBSHCommerce Ban20180207A12.865.992.172.303.823.69
CBTCabot Corpor20180207A32.2215.425.388.2710.047.15
CBTXCBTX, Inc. C20180207A71.1039.7318.1920.5621.5519.18
CBUCommunity Ba20180207A31.7115.075.446.819.638.25
CBZCBIZ, Inc.20180207A38.0121.559.5710.3011.9811.25
CCThe Chemours20180207A11.686.814.254.132.562.68
CCBGCapital City20180207A396.89132.88121.80124.8411.088.05
CCCClarivate An20180207A23.4511.8811.8811.880.000.00
CCCLChina Cerami20180207A340.68294.16164.12226.76130.0467.40
CCDCalamos Dyna20180207A22.8631.6222.9625.248.666.39
CCFChase Corpor20180207A246.30101.43100.69101.140.740.30
CCICrown Castle20180207A6.723.470.311.173.162.31
CCJCameco Corpo20180207A10.999.001.231.457.777.55
CCKCrown Holdin20180207A9.065.714.974.640.741.07
CCLCarnival Cor20180207A4.912.781.170.791.601.99
CCLPCSI Compress20180207A106.0354.7044.8042.109.9012.60
CCMPCabot Microe20180207A48.6218.856.658.5612.2010.29
CCNECNB Financia20180207A448.32252.94250.38250.582.562.36
CCOClear Channe20180207A157.6479.5255.7046.2723.8233.25
CCOICogent Commu20180207A38.8313.107.047.576.065.54
CCORCore Alterna20180207ETF43.0717.3517.0717.050.280.30
CCRCONSOL Coal20180207A112.76136.29114.23114.2822.0622.01
CCRCChina Custom20180207A83.0240.3830.5132.039.878.35
CCRNCross Countr20180207A30.8619.20-3.91-4.1823.1223.38
CCSCENTURY COMM20180207A35.3517.83-0.452.8418.2814.99
CCXIChemoCentryx20180207A90.2849.2838.9341.0610.358.22
CDCVictoryShare20180207ETF13.5310.749.609.981.130.76
CDECoeur Mining20180207A13.3312.561.173.0211.399.54
CDEVCentennial R20180207A16.239.541.260.038.289.51
CDKCDK Global,20180207A9.914.362.492.301.872.06
CDLVictoryShare20180207ETF12.839.035.525.743.513.29
CDMOAvid Bioserv20180207A55.0641.6420.7523.1220.8918.53
CDNACareDx, Inc.20180207A38.4228.0916.4120.8611.727.26
CDNSCadence Desi20180207A6.8022.1023.9932.29-1.88-10.18
CDORCondor Hospi20180207A56.3741.4135.7434.515.676.90
CDRCedar Realty20180207A22.3117.355.707.9111.639.43
CDTXCidara Thera20180207A116.9671.3527.6333.2143.7238.14
CDWCDW Corporat20180207A11.529.863.856.136.013.73
CDXCChromaDex Co20180207A45.8936.404.379.7132.0326.69
CDXSCodexis, Inc20180207A75.0249.2032.2236.1616.9813.04
CDZICADIZ, Inc.20180207A48.2527.2214.5516.1112.6711.11
CECelanese Cor20180207A15.858.282.123.026.165.26
CECECeco Environ20180207A47.6449.590.611.0548.9848.54
CEFSSaba Closed-20180207ETF25.1122.8522.8522.850.000.00
CEICamber Energ20180207A61.2968.2131.3341.9336.8826.27
CEIXCONSOL Energ20180207A71.5539.4724.9127.8614.5711.61
CELCellcom Isra20180207A104.7847.5748.4549.68-0.88-2.11
CELCCelcuity Inc20180207A311.12151.8894.7185.5557.1766.33
CELHCelsius Hold20180207A240.12159.93128.15134.2931.7825.64
CELPCypress Envi20180207A138.29121.38120.64117.910.743.48
CEMBiShares J.P.20180207ETF33.7925.9722.4816.433.499.54
CEMIChembio diag20180207A137.73103.09113.29108.10-10.20-5.01
CENTCentral Gard20180207A43.5620.6413.1213.567.527.08
CENTACentral Gard20180207A36.2211.516.177.265.344.25
CENXCentury Alum20180207A17.1815.335.335.849.999.48
CEPUCentral Puer20180207A43.1744.1637.2241.206.942.96
CEQPCrestwood Eq20180207A40.3421.278.419.6112.8611.67
CERCCerecor Inc.20180207A204.07157.18101.89121.2055.2935.98
CERNCerner Corp20180207A8.4412.01-5.37-0.5417.3812.55
CERSCerus Corp20180207A25.1823.9011.7313.8212.1810.10
CETVCentral Euro20180207A126.2396.6558.7966.2237.8630.44
CETXCEMTREX INC.20180207A80.2844.9434.0135.0710.939.86
CEVACEVA Inc.20180207A35.0419.016.818.8412.2110.17
CEWWisdomTree20180207ETF20.9138.9213.366.4625.5632.45
CEYVictoryShare20180207ETF54.9696.1099.1599.22-3.05-3.12
CEZVictoryShare20180207ETF109.1179.2180.0179.51-0.80-0.30
CFCF Industrie20180207A8.083.93-1.110.305.053.64
CFAVictoryShare20180207ETF15.2319.4617.6717.901.791.57
CFBICommunity Fi20180207A122.27108.57104.10104.104.474.47
CFBKCentral Fede20180207A116.4617.7937.6938.92-19.90-21.13
CFFIC&F Financia20180207A265.28184.60122.61117.1461.9967.46
CFFNCapitol Fede20180207A10.6020.001.672.2718.3417.77
CFGCitizens Fin20180207A2.972.700.980.301.722.40
CFMSConformis, I20180207A83.30103.4464.1164.5339.3338.92
CFOVictoryShare20180207ETF13.289.518.638.350.891.17
CFRCullen/Frost20180207A20.7511.574.926.856.654.72
CFRXContraFect C20180207A103.2790.7554.3263.3636.4327.39
CFXColfax Corpo20180207A7.7817.9121.6521.24-3.73-3.31
CGThe Carlyle20180207A31.8227.652.9018.0624.769.59
CGACHINA GREEN20180207A116.68107.6398.6698.668.988.98
CGBDTCG BDC, Inc20180207A42.2335.4326.3429.899.095.54
CGENCompugen Ltd20180207A211.06176.6487.3788.2089.2788.44
CGIXCancer Genet20180207A299.05209.30136.22156.4773.0852.83
CGNXCognex Corp20180207A12.348.640.714.427.944.23
CGOCalamos Glob20180207A76.1187.5771.6966.3515.8821.22
CGWInvesco S&P20180207ETF13.639.197.766.981.432.21
CHADDirexion Dai20180207ETF23.2714.2810.9411.033.343.25
CHAUDirexion Dai20180207ETF11.4112.617.496.715.115.89
CHCIComstock Hol20180207A223.43212.82154.89187.1057.9325.72
CHCOCity Holding20180207A103.2044.7539.0238.285.746.48
CHCTCommunity He20180207A24.7714.245.917.288.336.96
CHDChurch & Dwi20180207A4.773.611.801.731.811.88
CHDNChurchill Do20180207A18.1211.496.948.414.623.39
CHEChemed Corpo20180207A52.5624.5718.1220.126.454.44
CHEFThe Chef's W20180207A53.7138.4517.9923.0520.4615.40
CHEKCheck-Cap Lt20180207A373.58284.67225.75216.2558.9268.41
CHEPAGFiQ U.S. M20180207ETF416.42232.40224.49224.497.917.91
CHFSCHF Solution20180207A82.2255.8140.9442.1014.8613.71
CHGGCHEGG, INC.20180207A9.186.49-0.900.497.385.99
CHGXChange Finan20180207ETF72.0925.6325.6325.630.000.00
CHHChoice Hotel20180207A18.639.961.081.808.888.16
CHICalamos Conv20180207A19.0315.7415.6415.810.10-0.06
CHIEGlobal X MSC20180207ETF114.8016.0816.0816.080.000.00
CHIIGlobal X MSC20180207ETF222.98447.96272.22272.22175.74175.74
CHIMGlobal X MSC20180207ETF196.08164.64164.50164.530.130.11
CHIQGlobal X MSC20180207ETF18.9954.9417.0617.3137.8837.63
CHIXGlobal X MSC20180207ETF21.9721.678.8610.2212.8111.45
CHKChesapeake E20180207A33.8528.0915.9817.2212.1010.86
CHKPCheck Point20180207A6.854.100.771.063.333.04
CHMAChiasma, Inc20180207A348.89199.23144.88151.6154.3547.62
CHMGChemung Fina20180207A426.66122.87102.94102.4119.9320.46
CHMICHERRY HILL20180207A19.7912.992.585.4410.417.55
CHNRChina Natura20180207A347.22389.6760.63142.99329.04246.68
CHRSCoherus BioS20180207A64.9749.472.564.8346.9144.64
CHRWC.H. Robinso20180207A9.054.572.182.482.392.09
CHSChicos FAS,20180207A12.709.301.191.918.117.38
CHTRCharter Comm20180207A15.977.823.914.863.922.96
CHUYChuy's Holdi20180207A39.4218.561.963.3016.6015.26
CHWCalamos Glob20180207A19.8039.0935.9136.113.182.99
CHYCalamos Conv20180207A22.3622.8214.1314.838.697.99
CICIGNA Corpor20180207A13.416.072.883.433.192.64
CIACitizens, In20180207A105.0252.8624.7827.9128.0824.96
CIBRFirst Trust20180207ETF36.1212.069.658.932.413.13
CIDVictoryShare20180207ETF43.39172.04172.06172.00-0.030.04
CIDMCinedigm Cor20180207A180.20142.24120.2299.7222.0242.52
CIENCiena Corpor20180207A5.194.301.361.692.942.61
CIFSChina Intern20180207A106.4477.3562.9770.1414.387.21
CIGIColliers Int20180207A62.1630.1811.9115.1718.2715.01
CILVictoryShare20180207ETF114.3398.9298.9298.920.000.00
CIMChimera Inve20180207A6.705.170.260.684.914.48
CINFCincinnati F20180207A16.1113.135.626.637.516.49
CINRCINER RESOUR20180207A123.2087.1960.1156.5827.0830.61
CIOCITY OFFICE20180207A17.9511.904.925.186.986.72
CIRCIRCOR Inter20180207A65.7228.4613.6222.1414.846.32
CITCIT Group In20180207A8.304.501.291.883.212.62
CIVBCivista Banc20180207A179.8891.6778.5280.7013.1510.97
CIXComp X Inter20180207A401.81203.54202.87202.870.670.67
CIZVictoryShare20180207ETF65.0455.5843.9255.4911.660.09
CIZNCitizens Hol20180207A157.0997.8637.6537.6560.2160.21
CJJDChina Jo-Jo20180207A412.77369.42247.42244.26122.00125.17
CKHSeacor Holdi20180207A68.4132.6316.1317.5716.5015.05
CKPTCheckpoint T20180207A328.56192.84113.24118.7778.6373.10
CKXCKX Lands, I20180207A451.36
CLColgate-Palm20180207A3.322.590.880.961.711.63
CLARClarus Corpo20180207A94.1252.1026.5828.2925.5223.81
CLBCore Laborat20180207A33.8116.948.8810.158.066.78
CLBSCaladrius Bi20180207A314.91133.7953.9263.5879.8770.21
CLCTCollectors U20180207A174.1089.0355.0579.1833.999.85
CLDRCloudera, In20180207A14.498.840.671.868.217.02
CLDTCHATHAM LODG20180207A13.447.080.600.796.486.28
CLDXCelldex Ther20180207A40.2929.8321.7920.018.039.82
CLFCleveland-Cl20180207A14.5513.226.767.086.456.13
CLFDClearfield,20180207A99.79101.4688.3286.2413.1315.22
CLGXCorelogic, I20180207A11.934.11-1.38-0.455.494.56
CLHClean Harbor20180207A17.087.482.213.305.274.18
CLIMack-Cali Re20180207A11.245.461.491.993.963.47
CLIRClearSign Te20180207A247.99200.07159.50160.2340.5739.84
CLIXProShares Lo20180207ETF76.2277.9069.8969.978.007.92
CLMTCalumet Spec20180207A82.2757.0231.3931.2125.6325.81
CLNCColony Credi20180207A53.0342.2728.3129.1113.9613.16
CLNEClean Energy20180207A70.5362.6124.7229.8937.8932.72
CLPRClipper Real20180207A86.0454.1238.6443.1815.4810.93
CLRCONTINENTAL20180207A10.075.442.042.733.402.71
CLRBCellectar Bi20180207A109.2178.2769.3269.908.958.37
CLRGIQ Chaikin U20180207ETF74.62133.97134.82134.82-0.85-0.85
CLROClearOne, In20180207A1278.21333.57204.80271.74128.7861.83
CLSCelestica, I20180207A10.078.190.581.567.616.63
CLSDClearside Bi20180207A75.0251.5647.9747.953.593.62
CLSNCelsion Corp20180207A93.9893.3960.6662.9732.7330.42
CLTLInvesco Trea20180207ETF6.641.051.051.050.000.00
CLUBTown Sports20180207A151.94107.9490.1789.0117.7718.92
CLVSClovis Oncol20180207A25.8711.914.265.557.656.36
CLWClearwater P20180207A32.0932.9514.5028.3718.454.58
CLWTEuro Tech Ho20180207A313.10548.54422.68476.02125.8672.52
CLXClorox Compa20180207A6.904.161.101.823.062.34
CLXTCalyxt, Inc.20180207A191.48142.0390.69109.5851.3432.45
CMCanadian Imp20180207A2.892.691.101.281.591.41
CMAComerica Inc20180207A9.405.623.383.972.251.65
CMBSiShares CMBS20180207ETF20.577.496.336.481.171.01
CMCCommercial M20180207A9.996.391.001.365.395.03
CMCLCaledonia Mi20180207A454.90103.52105.53104.09-2.01-0.57
CMCOColumbus McK20180207A30.6416.765.828.9410.947.81
CMCSAComcast Corp20180207A2.603.361.251.942.121.42
CMCTCIM Commerci20180207A315.18125.78111.98125.4013.800.38
CMDCantel Medic20180207A50.4722.0114.6716.737.335.28
CMECME Group In20180207A9.496.972.963.294.003.68
CMFiShares Cali20180207ETF8.247.827.227.540.600.27
CMGChipotle Mex20180207A11.816.812.593.574.223.24
CMICummins Inc.20180207A16.3511.055.397.085.663.97
CMOCapstead Mor20180207A12.3511.362.964.278.427.10
CMPCompass Mine20180207A17.7810.123.604.216.525.91
CMPRCimpress PLC20180207A24.599.472.944.466.535.01
CMRECostamare In20180207A17.3117.5212.4413.195.104.34
CMRXChimerix, In20180207A50.2766.0824.8225.7941.2640.29
CMSCMS Energy C20180207A2.722.880.210.442.682.45
CMTCore Molding20180207A731.77345.20345.50345.72-0.30-0.51
CMTLComtech Tele20180207A41.8762.35-15.89-8.0778.2470.43
CNXtrackers MS20180207ETF13.0414.7416.9215.68-2.18-0.94
CNACNA Financia20180207A15.186.644.504.452.152.19
CNATConatus Phar20180207A49.8338.3210.448.1027.8830.21
CNBKACentury Banc20180207A160.4571.5971.4671.580.140.01
CNCCentene Corp20180207A9.996.742.643.664.103.08
CNCEConcert Phar20180207A24.4224.115.366.8018.7517.32
CNCRLoncar Cance20180207ETF51.4041.0736.4236.624.654.45
CNDTConduent Inc20180207A6.465.811.741.964.073.85
CNETChinaNet Onl20180207A87.1966.4234.9747.9831.4518.44
CNFRConifer Hold20180207A637.79463.0358.1247.88404.91415.15
CNHICNH INDUSTRI20180207A7.056.241.311.544.934.70
CNICanadian Nat20180207A2.802.481.021.201.471.28
CNKCinemark Hol20180207A7.483.831.181.912.651.92
CNNECannae Holdi20180207A43.7723.2918.9820.384.312.91
CNOCNO Financia20180207A5.804.350.590.833.763.52
CNOBCenter Banco20180207A36.7637.548.618.8328.9328.71
CNPCenterPoint20180207A3.844.531.201.473.333.06
CNQCanadian Nat20180207A3.473.160.700.712.462.45
CNSCohen & Stee20180207A19.7511.117.218.283.902.83
CNSLConsolidated20180207A20.0325.0111.3612.4313.6512.58
CNTYCentury Casi20180207A49.3716.2311.2111.885.024.35
CNXCNX Resource20180207A8.416.97-0.400.237.376.73
CNXMCNX Midstrea20180207A56.4034.8325.5227.719.327.12
CNXNPC Connectio20180207A147.6075.1955.4954.0819.7021.11
CNXTVanEck Vecto20180207ETF21.3421.3910.0019.2111.392.18
CNYAiShares MSCI20180207ETF57.3240.9639.7139.711.251.25
COGlobal Cord20180207A36.1646.9138.8939.578.027.33
CODACoda Octopus20180207A1288.591085.99907.25903.23178.73182.75
CODICompass Dive20180207A34.9424.9713.059.3411.9215.63
CODXCo-Diagnosti20180207A239.03105.20118.54118.56-13.34-13.37
COFCapital One20180207A8.885.261.191.774.073.49
COGCabot Oil &20180207A4.735.712.022.723.693.01
COHNCohen & Comp20180207A539.00508.18504.07504.074.114.11
COHRCoherent Inc20180207A28.9113.175.376.667.806.51
COHUCohu Inc20180207A52.8224.5817.9119.366.675.22
COKECoca-Cola Co20180207A62.3632.1516.3420.1115.8112.04
COLBColumbia Ban20180207A23.7417.28-1.68-0.8718.9518.14
COLDAmericold Re20180207A29.0317.7914.4216.203.401.60
COLLCollegium Ph20180207A35.4020.018.6812.0211.337.99
COLMColumbia Spo20180207A26.2915.494.024.3611.4711.13
COMDirexion Aus20180207ETF22.2017.0516.9217.090.13-0.04
COMBGraniteShare20180207ETF14.138.218.108.100.120.12
COMMCommScope Ho20180207A5.015.410.451.194.964.23
COMTiShares Comm20180207ETF16.899.859.729.910.12-0.06
CONECyrusOne Inc20180207A14.1013.072.114.5410.968.52
CONNConn's Inc.20180207A36.9322.657.118.5015.5414.15
COOThe Cooper C20180207A28.6312.417.338.315.084.09
COPConocoPhilli20180207A4.174.792.833.111.961.68
COPXGlobal X Cop20180207ETF40.1140.1134.6537.805.462.31
CORCoresite Rea20180207A31.7013.186.127.687.065.50
CORECore Mark Ho20180207A29.5211.57-0.690.5612.2611.01
CORPPIMCO Invest20180207ETF15.8810.339.819.840.520.49
CORRCorEnergy In20180207A26.6512.778.038.584.744.19
CORTCorcept Ther20180207A16.3511.443.063.928.387.52
COSTCostco Whole20180207A9.325.392.802.982.592.41
COTYCOTY INC20180207A6.017.074.344.342.732.74
COUPCoupa Softwa20180207A20.5412.045.565.876.486.17
COWiPath Series20180207ETN17.8210.082.366.647.723.44
COWNCowen Inc. C20180207A53.3939.7713.0414.3126.7325.46
COWZPacer US Cas20180207ETF11.5410.745.708.845.041.90
CPCanadian Pac20180207A8.224.911.872.223.042.69
CPACopa Holding20180207A26.9415.928.9010.897.025.02
CPAHCounterpath20180207A147.65153.90110.25125.1843.6428.71
CPBCampbell Sou20180207A5.503.651.821.971.831.68
CPECallon Petro20180207A9.108.100.901.447.206.66
CPFCentral Paci20180207A22.5610.591.412.489.188.11
CPGCRESCENT POI20180207A14.0312.222.413.049.829.18
CPHCCanterbury P20180207A558.47408.83406.81406.812.022.02
CPHIChina Pharma20180207A166.63144.2082.22102.5161.9841.69
CPICPI Inflatio20180207ETF21.04253.38244.26244.269.129.12
CPIXCumberland P20180207A484.27167.97145.96150.7322.0017.23
CPKChesapeake U20180207A47.6625.9612.7213.9913.2411.97
CPLPCapital Prod20180207A32.7624.767.2313.5117.5211.22
CPRTCopart Inc20180207A10.4910.95-0.240.3311.1910.62
CPRXCatalyst Pha20180207A47.7534.6810.9412.1523.7422.53
CPSCooper-Stand20180207A66.5030.5316.1218.7514.4111.79
CPSHCPS Technolo20180207A583.94676.37621.41656.1954.9620.19
CPSIComputer Pro20180207A52.8728.7318.3920.0010.358.73
CPSSConsumer Por20180207A61.2378.8512.8015.4166.0563.44
CPSTCapstone Tur20180207A87.3364.5244.0951.0820.4213.43
CPTCamden Prope20180207A17.289.593.985.195.614.40
CPTACapitala Fin20180207A27.6239.0839.1034.52-0.024.56
CQPCheniere Ene20180207A41.0528.5618.7320.219.838.35
CQQQInvesco Chin20180207ETF18.6129.69-0.663.2530.3526.44
CRCrane Compan20180207A19.2914.034.826.649.217.38
CRAICRA Internat20180207A110.6647.6233.5335.6914.0911.93
CRAKVanEck Vecto20180207ETF82.8841.6119.6221.6322.0019.98
CRBNiShares MSCI20180207ETF23.8524.0722.2622.701.811.37
CRBPCorbus Pharm20180207A78.6867.9540.1541.3127.8126.64
CRCCalifornia R20180207A28.1515.786.807.018.988.77
CRDACrawford & C20180207A138.66100.5691.5592.899.017.67
CRDBCrawford & C20180207A109.3763.4846.1454.2817.349.20
CREECree Inc20180207A12.564.792.602.832.191.95
CREGChina Recycl20180207A176.91127.62109.37108.9718.2518.64
CRHMCRH Medical20180207A184.13100.1244.8084.9055.3315.22
CRICarter's Inc20180207A19.307.451.211.646.255.82
CRISCuris Inc20180207A44.5345.2324.6327.5320.5917.69
CRKComstock Res20180207A48.2428.197.1814.1721.0114.02
CRLCharles Rive20180207A22.1911.044.245.606.805.44
CRMsalesforce.c20180207A4.913.902.882.541.031.37
CRMDCorMedix Inc20180207A85.1967.3266.4258.380.908.94
CRMTAmerica's Ca20180207A86.4192.0452.6486.1539.405.89
CRNTCeragon Netw20180207A78.7060.4617.6417.8442.8342.62
CROPIQ Global Ag20180207ETF39.5371.5470.8371.170.710.37
CROXCrocs, Inc.20180207A13.0522.962.543.4520.4219.52
CRSCarpenter Te20180207A21.977.934.265.443.672.48
CRSPCRISPR Thera20180207A49.0728.5616.0119.0912.569.48
CRTCross Timber20180207A145.3052.9147.6347.635.285.28
CRUSCirrus Logic20180207A8.594.751.081.643.683.11
CRVLCorvel Corp20180207A115.4746.1331.5135.9914.6210.13
CRVSCorvus Pharm20180207A116.2527.0914.0521.2813.045.80
CRWSCrown Crafts20180207A116.1531.5828.4228.423.153.15
CRYCryoLife, In20180207A58.8541.7616.3522.8425.4118.93
CSAVictoryShare20180207ETF31.6027.3529.7727.84-2.42-0.49
CSBVictoryShare20180207ETF29.3380.70105.5184.83-24.81-4.13
CSBRChampions On20180207A621.50324.46211.05224.36113.41100.11
CSCOCisco System20180207A2.494.04-0.340.754.393.29
CSDInvesco S&P20180207ETF68.9522.2121.7922.040.420.17
CSFVictoryShare20180207ETF33.1915.2614.0614.161.201.10
CSFLCenterState20180207A13.7510.335.586.244.754.09
CSGPCoStar Group20180207A36.5720.016.929.3713.0810.64
CSGSCSG Systems20180207A26.6214.117.539.346.584.77
CSIICardiovascul20180207A40.0514.342.465.1311.889.21
CSIQCanadian Sol20180207A17.0717.3415.4516.041.891.30
CSLCarlisle Com20180207A20.7911.116.067.555.053.55
CSLTCASTLIGHT HE20180207A151.74131.9278.8180.3653.1151.55
CSMProShares La20180207ETF13.028.448.347.860.100.59
CSMLIQ Chaikin U20180207ETF17.1421.8018.8019.032.992.77
CSODCornerstone20180207A17.5213.216.578.806.644.40
CSPICSP Inc.20180207A314.15240.60218.69221.9621.9118.64
CSQCalamos Stra20180207A14.4127.046.097.2220.9519.82
CSSEChicken Soup20180207A122.1579.6953.0148.3926.6831.30
CSTECaesarstone20180207A45.1239.3020.1523.7919.1515.51
CSTMConstellium20180207A42.1228.989.7511.1819.2317.80
CSTRCapStar Fina20180207A384.99145.19126.85131.6718.3413.53
CSUCapital Seni20180207A31.6216.736.708.9910.037.74
CSVCarriage Ser20180207A27.4110.712.595.058.125.67
CSWCCapital Sout20180207A72.8333.3230.3727.692.945.63
CSWICSW Industri20180207A162.0151.0325.4830.1825.5620.85
CSXCSX Corporat20180207A5.434.132.893.151.250.98
CTASCintas Corp20180207A16.089.073.244.375.824.71
CTBCooper Tire20180207A18.2210.301.731.688.568.61
CTBICommunity Tr20180207A120.4356.0636.4343.2519.6212.81
CTEKCynergisTek,20180207A303.40348.43387.65378.13-39.22-29.71
CTGComputer Tas20180207A116.2984.9769.0172.5915.9612.39
CTHRCharles & Co20180207A140.9477.0610.6018.5266.4658.54
CTIBYunhong CTI20180207A1144.101085.86501.33501.33584.53584.53
CTICCTI BioPharm20180207A58.9339.2913.0815.4726.2123.80
CTLCenturyLink,20180207A6.035.981.451.594.534.39
CTLTCATALENT, IN20180207A10.324.201.371.752.832.45
CTMXCytomX Thera20180207A40.7223.809.729.9514.0913.85
CTOConsolidated20180207A134.3485.6867.4267.5018.2618.18
CTRECARTRUST REI20180207A22.3113.094.676.318.426.77
CTRNCiti Trends,20180207A93.0032.4719.4120.0513.0612.42
CTSHCognizant Te20180207A6.5216.649.5513.067.093.58
CTSOCytosorbents20180207A115.35113.0152.0753.2760.9459.73
CTTCATCHMARK TI20180207A15.819.962.113.037.876.95
CTXRCitius Pharm20180207A141.84204.53200.01202.884.521.65
CTXSCitrix Syste20180207A7.704.862.072.332.792.53
CUBCubic Corpor20180207A43.0125.0717.3018.487.786.60
CUBAHerzfeld Car20180207A57.4061.0246.3148.2614.7112.77
CUBECubeSmart20180207A6.023.30-0.200.553.502.75
CUBICUSTOMERS BA20180207A23.5712.981.894.6611.088.32
CUECue Biopharm20180207A155.48114.0346.2769.7567.7644.28
CUICUI Global,20180207A141.9471.6765.1865.186.496.49
CULPCulp, Inc.20180207A269.6587.8167.9269.8319.9017.98
CUOContinental20180207A205.12172.88172.88172.880.000.00
CUREDirexion Dai20180207ETF12.5310.134.071.786.068.35
CUROCURO Group H20180207A88.5765.7538.6855.7427.0710.01
CUTInvesco MSCI20180207ETF25.2235.7923.2734.4612.521.33
CUTRCutera, Inc.20180207A41.0924.2911.2112.4813.0811.81
CUZCousins Prop20180207A12.669.452.843.136.616.29
CVACovanta Hold20180207A40.0525.316.557.1518.7618.16
CVBFCVB Financia20180207A17.1318.890.4410.7018.458.19
CVCOCavco Indust20180207A94.4648.5520.0728.0028.4820.55
CVCYCentral Vall20180207A89.6942.9236.3536.436.586.49
CVECenovus Ener20180207A12.0912.033.613.998.438.04
CVEOCIVEO CORPOR20180207A29.9526.545.638.6020.8117.84
CVGICommercial V20180207A39.5867.0751.1253.5215.9513.55
CVGWCalavo Growe20180207A29.0012.882.533.7510.369.14
CVICVR ENERGY,20180207A19.118.712.293.976.434.75
CVLTCommault Sys20180207A20.859.555.326.194.243.37
CVLYCodorus Vall20180207A176.05143.95132.22133.1611.7410.79
CVMCel-Sci Corp20180207A90.6252.3627.7927.8024.5724.57
CVNACarvana Co.20180207A57.5225.2319.0221.476.213.76
CVRChicago Rive20180207A374.02314.87311.74311.743.143.14
CVSCVS HEALTH C20180207A3.903.032.001.511.021.52
CVTICovenant Tra20180207A40.4218.589.2511.809.336.78
CVUCPI Aerostru20180207A72.9130.1331.3631.09-1.23-0.96
CVVCVD Equipmen20180207A197.4779.7280.7667.82-1.0411.91
CVXChevron Corp20180207A3.9715.3713.1213.682.251.70
CVYInvesco Zack20180207ETF43.3631.0727.8128.333.262.74
CWCurtiss-Wrig20180207A24.4712.812.905.629.917.19
CWBSPDR Bloombe20180207ETF2.412.861.721.301.141.56
CWBCCommunity We20180207A159.25124.81124.81124.810.000.00
CWBRCohBar, Inc.20180207A235.48417.07187.92212.30229.15204.77
CWCOConsolidated20180207A84.8549.1628.8229.4620.3419.69
CWEBDirexion Dai20180207ETF48.5425.3718.9720.936.404.44
CWHCamping Worl20180207A27.6010.535.596.694.943.85
CWISPDR MSCI AC20180207ETF5.855.083.094.081.990.99
CWSAdvisorShare20180207ETF58.7740.9343.0940.93-2.170.00
CWSTCasella Wast20180207A25.3224.5712.3212.9212.2511.65
CWTCalifornia W20180207A25.2313.342.773.6310.579.71
CXDCChina XD Pla20180207A139.25109.22108.38107.970.841.25
CXOCONCHO RESOU20180207A13.977.633.364.134.273.50
CXPCOLUMBIA PRO20180207A5.953.860.321.113.542.74
CXSEWisdomTree T20180207ETF17.0518.1217.8917.770.240.36
CXWCoreCivic, I20180207A10.386.120.741.405.394.72
CYCypress Semi20180207A6.207.580.691.956.895.63
CYANCyanotech Co20180207A266.81225.46165.08165.5860.3759.88
CYBWisdomTree20180207ETF42.7741.9941.1841.180.820.82
CYBECyberoptics20180207A95.9066.9022.3425.2444.5641.66
CYBRCyberArk Sof20180207A18.4820.6814.8912.895.807.79
CYCCCyclacel Pha20180207A90.6662.8514.7315.8048.1247.05
CYDChina Yuchai20180207A65.2467.4613.8616.6853.6050.78
CYHCommunity He20180207A18.7215.362.022.7813.3412.58
CYRNCYREN Ltd.20180207A235.2991.39-32.38-32.38123.77123.77
CYRXCryoPort, In20180207A66.4627.5213.9416.8813.5810.64
CYTKCytokinetics20180207A65.6541.9510.4910.7231.4731.23
CZAInvesco Zack20180207ETF19.7014.9417.3415.58-2.40-0.64
CZNCCitizens & N20180207A150.4270.9865.3766.635.614.35
CZRCaesars Ente20180207A37.8333.4312.6214.9220.7518.51
CZWICitizens Com20180207A132.4089.381.621.6087.7787.78
CZZCosan Limite20180207A9.377.20-0.260.437.456.76
DDominion Ene20180207A2.221.920.210.221.711.70
DACDanaos Corpo20180207A378.79261.07125.58166.98135.4994.09
DAIOData I/O Cor20180207A69.0167.9051.1551.9416.7515.95
DAKTDaktronics I20180207A28.5117.306.356.5410.9510.76
DALDelta Air Li20180207A2.872.791.060.981.721.81
DALTAnfield Capi20180207ETF55.3814.6914.6914.690.000.00
DANDana Incorpo20180207A12.8014.721.001.3513.7213.38
DARDARLING INGR20180207A7.075.401.601.143.794.26
DAREDare Bioscie20180207A595.90547.11461.89494.0885.2253.02
DAUDExchange-Tra20180207ETN38.078.54-8.450.8216.987.71
DAXGlobal X Fun20180207ETF31.0827.1441.2043.52-14.06-16.38
DBDeutsche Ban20180207A6.235.510.861.254.654.26
DBAWXtrackers MS20180207ETF23.4024.1724.2124.06-0.050.10
DBDDiebold Nixd20180207A32.9422.947.658.7415.2914.20
DBEFXtrackers MS20180207ETF3.282.813.441.98-0.630.83
DBEMXtrackers MS20180207ETF34.8223.9224.8324.89-0.90-0.97
DBEUXtrackers MS20180207ETF3.895.192.513.242.671.94
DBEZXtrackers MS20180207ETF15.2015.1115.7714.75-0.670.36
DBGRXtrackers MS20180207ETF16.946.368.146.97-1.78-0.61
DBJPXtrackers MS20180207ETF8.233.972.042.241.931.75
DBVTDBV Technolo20180207A30.4471.3361.6053.799.7417.54
DCARDropCar, Inc20180207A142.25119.8561.8679.9257.9939.93
DCHFExchange-Tra20180207ETN18.726.840.0413.666.80-6.81
DCIDonaldson Co20180207A14.1512.594.114.308.498.29
DCODucommun Inc20180207A84.0556.0839.2741.9116.8114.16
DCOMDime Communi20180207A36.5932.3819.2220.8513.1611.53
DCPDCP Midstrea20180207A33.0717.429.4511.267.976.16
DCPHDeciphera Ph20180207A106.9242.4723.5725.4918.9016.98
DDD3D Systems C20180207A11.9110.443.544.346.906.10
DDGProshares Sh20180207ETF60.7033.5833.2533.140.330.44
DDLSWisdomTree D20180207ETF66.6284.1490.1284.14-5.980.00
DDMProShares Ul20180207ETF5.864.312.692.341.611.96
DDSDillards Inc20180207A28.0611.653.064.658.597.00
DDWMWisdomTree D20180207ETF19.367.356.237.071.120.28
DEDeere & Comp20180207A9.305.331.912.213.433.13
DEAEasterly Gov20180207A8.585.86-1.21-0.687.076.54
DECKDeckers Outd20180207A16.426.831.602.345.244.50
DEEFXtrackers FT20180207ETF44.4720.5720.1120.730.46-0.16
DEFInvesco Defe20180207ETF20.3313.2314.4214.22-1.19-1.00
DEFAiShares Adap20180207ETF67.6468.5083.6468.50-15.140.00
DEIDouglas Emme20180207A9.604.121.010.993.113.13
DEMWisdomTree E20180207ETF12.038.133.453.974.694.18
DENNDENNY'S CORP20180207A24.7311.700.770.7510.9310.95
DESWisdomTree U20180207ETF13.768.637.087.361.551.27
DESPDespegar.com20180207A67.4927.7127.4216.260.2911.45
DEURExchange-Tra20180207ETN7.375.394.925.390.470.00
DEUSXtrackers Ru20180207ETF16.7216.4612.2512.184.214.28
DEWWisdomTree G20180207ETF13.549.544.654.704.894.84
DFEWisdomTree E20180207ETF9.976.996.046.040.950.96
DFENDirexion Dai20180207ETF32.7523.8321.5422.682.281.15
DFFNDIFFUSION PH20180207A173.96136.1088.0193.0148.0943.09
DFINDonnelley Fi20180207A25.7615.225.138.4110.096.81
DFJWisdomTree J20180207ETF8.667.5512.0914.61-4.54-7.06
DFNDReality Shar20180207ETF24.5917.3417.3417.340.000.00
DFNLDavis Select20180207ETF41.9516.9614.5915.012.371.96
DFSDiscover Fin20180207A8.395.282.032.103.263.18
DFVLiPath US Tre20180207ETF42.41
DFVSiPath US Tre20180207ETF88.9941.0040.3040.300.700.70
DGDollar Gener20180207A9.806.463.353.843.112.62
DGAZVelocityShar20180207ETN6.686.273.532.862.743.41
DGBPExchange-Tra20180207ETN13.234.889.569.56-4.69-4.69
DGICADonegal Grou20180207A110.7359.7038.0536.7321.6522.96
DGICBDonegal Grou20180207A1365.22
DGIIDigi Interna20180207A53.2433.4027.4529.755.953.64
DGLDVelocityShar20180207ETF3.893.050.340.952.712.09
DGLYDigital Ally20180207A241.51289.54210.13222.7079.4166.85
DGPDB Gold Doub20180207ETN49.9831.0122.8124.108.206.90
DGREWisdomTree T20180207ETF62.4731.0217.9417.4113.0813.61
DGROiShares Core20180207ETF4.494.502.883.311.621.19
DGRSWisdomTree T20180207ETF29.1715.9614.4613.911.502.05
DGRWWisdomTree T20180207ETF6.426.516.706.08-0.190.43
DGSWisdomTree E20180207ETF15.918.924.075.594.843.33
DGTSPDR Global20180207ETF80.1247.2247.2847.68-0.05-0.46
DGXQuest Diagno20180207A9.263.950.160.863.793.09
DGZDB Gold Shor20180207ETN76.4943.7741.7143.312.060.46
DHID.R. Horton20180207A4.686.455.384.131.072.33
DHRDanaher Corp20180207A5.582.920.510.662.412.26
DHSWisdomTree U20180207ETF8.165.295.495.22-0.200.07
DHTDHT HOLDINGS20180207A28.7126.2016.6918.899.507.27
DHXDHI Group, I20180207A290.83214.22148.73152.8565.4961.38
DIASPDR Dow Jon20180207ETF1.7048.1747.9947.990.180.19
DIALColumbia Div20180207ETF23.7441.5341.1241.120.410.41
DIGProShares Ul20180207ETF12.787.161.092.286.064.87
DIMWisdomTree I20180207ETF15.038.546.796.901.751.64
DINDine Brands20180207A33.3515.3610.5811.914.793.46
DIODDiodes Inc20180207A26.5911.883.628.148.263.73
DISThe Walt Dis20180207A4.665.172.362.692.812.48
DISCADiscovery, I20180207A5.209.030.751.078.307.96
DISCKDiscovery, I20180207A5.177.341.431.765.925.59
DISHDISH Network20180207A6.595.241.181.684.063.56
DIVGlobal X Sup20180207ETF14.289.546.016.063.523.48
DIVAAGFiQ Hedged20180207ETF47.500.960.960.960.000.00
DIVBiShares U.S.20180207ETF39.8142.9442.9442.940.000.00
DIVCC-Tracks Exc20180207ETN82.01
DIVOAmplify CWP20180207ETF61.7763.9964.4364.43-0.44-0.44
DIVYReality Shar20180207ETF30.4427.5127.5023.000.024.51
DJCIETRACS Linke20180207ETN49.5215.7123.6723.67-7.96-7.96
DJCODaily Journa20180207A
DJDInvesco Dow20180207ETF43.0819.5815.1716.964.422.63
DJPiPath Bloomb20180207ETN4.313.392.162.091.211.28
DJPYExchange-Tra20180207ETN14.589.196.549.192.640.00
DKDelek US Hol20180207A15.0715.7010.8312.234.883.47
DKLDELEK LOGIST20180207A51.8632.7814.3115.4918.4617.29
DKSDick's Sport20180207A10.138.164.454.893.713.26
DLADelta Appare20180207A110.38160.17-89.31-13.35249.48173.51
DLBDolby Labora20180207A13.256.834.194.922.641.91
DLHCDLH Holdings20180207A228.49191.65180.74180.7410.9210.92
DLNWisdomTree U20180207ETF4.864.111.993.062.131.05
DLNGDYNAGAS LNG20180207A52.8436.0913.9822.2022.1213.90
DLPHDelphi Techn20180207A21.7410.615.726.984.893.63
DLPNDolphin Ente20180207A1475.86303.10303.10303.100.000.00
DLRDigital Real20180207A10.616.313.363.702.962.61
DLSWisdomTree I20180207ETF13.616.746.186.620.570.13
DLTHDuluth Holdi20180207A33.9623.666.349.0617.3314.61
DLTRDollar Tree20180207A9.445.510.431.005.094.51
DLXDeluxe Corpo20180207A17.916.632.203.004.433.63
DMLPDorchester M20180207A60.5735.3623.3124.9312.0510.43
DMPIDelMar Pharm20180207A110.39113.7279.7386.9433.9926.78
DMRCDigimarc Cor20180207A54.0938.5920.5622.4818.0316.11
DMRLDeltaShares20180207ETF45.8341.1739.6139.611.561.56
DMRMDeltaShares20180207ETF35.20
DMRSDeltaShares20180207ETF47.8016.9424.4718.82-7.53-1.88
DNKNDunkin' Bran20180207A10.186.213.434.542.791.67
DNLWisdomTree G20180207ETF36.4119.2216.7317.582.491.64
DNLIDenali Thera20180207A63.8330.3626.8823.323.497.04
DNNDenison Mine20180207A131.27108.4378.3692.0930.0716.34
DNOWNOW INC.20180207A10.418.47-0.020.578.497.88
DNRDenbury Reso20180207A50.1641.3113.8017.3627.5123.92
DODiamond Offs20180207A8.646.440.860.875.585.57
DOCPHYSICIANS R20180207A7.265.931.942.393.993.53
DOGProShares Sh20180207ETF6.837.154.814.402.352.76
DOGZDogness (Int20180207A342.64269.46254.08255.0215.3814.44
DOLWisdomTree I20180207ETF15.977.497.497.060.000.44
DONWisdomTree U20180207ETF6.924.313.592.380.721.93
DOOWisdomTree i20180207ETF16.8812.8012.3012.450.500.35
DOORMASONITE INT20180207A21.8112.733.654.869.087.86
DORMDorman Produ20180207A39.6116.236.959.479.286.76
DOVDover Corpor20180207A9.955.092.382.652.712.43
DOXAmdocs Limit20180207A9.0311.03-1.184.1112.226.92
DPSTDirexion Dai20180207ETF37.7116.759.4010.977.345.78
DPWDPW Holdings20180207A60.3753.6623.3533.2230.3120.44
DPZDomino's Piz20180207A14.156.420.381.616.044.81
DRADDigirad Corp20180207A327.09196.96112.53112.7484.4384.22
DREDuke Realty20180207A4.124.180.971.033.213.15
DRHDiamondRock20180207A9.088.111.732.266.385.85
DRIDarden Resta20180207A11.525.680.911.634.774.05
DRIODarioHealth20180207A413.74394.85383.52364.4811.3330.37
DRIPDirexion Dai20180207ETF14.579.945.904.884.045.06
DRNDirexion Dai20180207ETF25.9314.028.617.015.417.01
DRNADicerna Phar20180207A55.7339.9224.0325.6815.8914.24
DRQDril-Quip, I20180207A28.4814.825.976.998.857.82
DRRMarket Vecto20180207ETN835.50342.10268.83268.8373.2773.27
DRRXDurect Corp20180207A93.8780.9737.3137.5643.6643.41
DRVDirexion Dai20180207ETF22.8348.15-2.8144.5550.953.59
DRWWisdomTree G20180207ETF20.3011.776.7613.105.00-1.33
DSDrive Shack20180207A34.5529.339.1814.0520.1515.36
DSEDuff & Phelp20180207A37.9121.5816.3517.505.244.09
DSGXDescartes Sy20180207A32.8618.214.015.6114.2012.60
DSIiShares MSCI20180207ETF6.964.052.252.321.801.73
DSKEDaseke, Inc.20180207A45.4023.6816.1811.797.5011.88
DSLVVelocityShar20180207ETF17.50145.73145.12144.760.600.97
DSPGDSP Group In20180207A55.7861.2427.1429.3634.1131.88
DSSDocument Sec20180207A135.49117.6059.1098.4458.5019.16
DSWLDeswell Indu20180207A100.91297.5497.47102.30200.07195.24
DSXDiana Shippi20180207A33.1361.8450.7853.8511.338.68
DTDWisdomTree U20180207ETF11.243.925.053.01-1.130.91
DTEDTE Energy C20180207A6.564.091.281.502.812.59
DTEADAVIDsTEA In20180207A227.00144.2285.8387.3358.3956.89
DTECALPS Disrupt20180207ETF36.4645.6232.8232.8612.8112.76
DTHWisdomTree I20180207ETF16.7513.4613.6613.33-0.200.13
DTNWisdomTree U20180207ETF34.1017.5611.9012.855.664.71
DTODB Crude Oil20180207ETN115.3138.1116.3315.5421.7922.58
DTULiPath US Tre20180207ETF47.92
DTUSiPath US Tre20180207ETF69.2061.5838.4138.4123.1823.18
DTYLiPath US Tre20180207ETF17.66
DUGProShares Ul20180207ETF12.519.291.313.997.985.30
DUKDuke Energy20180207A2.642.870.841.172.031.71
DUSADavis Select20180207ETF30.8421.0322.0022.06-0.97-1.03
DUSLDirexion Dai20180207ETF52.7333.2816.7534.3616.53-1.08
DUSTDirexion Dai20180207ETF12.257.732.252.755.484.98
DVADaVita Inc.20180207A10.016.352.012.594.343.77
DVAXDynavax Tech20180207A33.6421.839.278.6112.5613.22
DVDDover Motors20180207A389.24287.31294.74294.74-7.43-7.43
DVNDevon Energy20180207A3.704.171.481.972.692.20
DVPDeep Value E20180207ETF26.8314.886.937.517.957.37
DVYiShares Sele20180207ETF2.161.880.640.371.251.52
DVYAiShares Asia20180207ETF43.6531.5228.8929.312.632.21
DVYEiShares Emer20180207ETF15.1912.5810.4611.592.120.98
DWASInvesco DWA20180207ETF41.8220.9511.5212.109.438.86
DWATArrow Invest20180207ETF53.2643.0543.9143.92-0.86-0.87
DWCRArrow DWA Co20180207ETF151.44152.02152.02152.020.000.00
DWFISPDR Dorsey20180207ETF23.9719.5917.9119.991.68-0.40
DWLDDavis Select20180207ETF26.5011.588.959.562.632.02
DWMWisdomTree I20180207ETF10.325.014.204.580.810.43
DWPPFirst Trust20180207ETF43.3319.0220.7319.47-1.70-0.45
DWSNDawson Geoph20180207A199.16156.71148.80152.707.914.00
DWXSPDR S&P Int20180207ETF10.2612.321.3312.1910.980.12
DXDynex Capita20180207A16.6514.603.414.4311.1710.15
DXCDXC Technolo20180207A11.207.812.763.895.053.92
DXCMDexCom, Inc.20180207A13.385.310.171.175.144.13
DXDProShares Ul20180207ETF12.0710.495.614.944.875.55
DXGEWisdomTree G20180207ETF17.5215.4412.5212.492.922.95
DXJWisdomTree J20180207ETF1.733.832.002.211.841.63
DXJSWisdomTree J20180207ETF31.3122.4114.6316.457.785.96
DXLGDestination20180207A330.17191.22124.97124.9766.2566.25
DXPEDXP Enterpri20180207A62.4925.2714.7217.3510.557.92
DXYNDixie Group20180207A181.59563.8641.1841.18522.68522.68
DYDycom Indust20180207A30.4516.997.238.939.768.07
DYLSWisdomTree D20180207ETF24.4419.5316.5916.452.953.08
DYNTDynatronics20180207A983.35853.99231.84231.84622.15622.15
DZKDirexion Dai20180207ETF42.6861.4542.9147.3918.5414.07
DZSIDASAN Zhone20180207A176.45154.22152.16140.032.0714.19
DZZDB Gold Doub20180207ETN20.6416.552.968.0913.598.46
EAElectronic A20180207A7.974.051.111.412.942.64
EARNELLINGTON RE20180207A26.0916.706.355.8610.3510.84
EARSAuris Medica20180207A101.0498.6682.1988.7416.479.92
EASTEASTSIDE DIS20180207A272.62232.95226.41226.416.546.54
EATBrinker Inte20180207A11.285.130.641.514.493.62
EBAYeBay Inc20180207A2.694.061.861.952.202.12
EBFEnnis, Inc.20180207A43.5022.85-3.90-3.1726.7526.02
EBIXEbix Inc20180207A22.6519.272.998.7316.2810.54
EBMTEagle Bancor20180207A163.81112.2615.1042.7897.1669.48
EBNDSPDR Bloombe20180207ETF14.9211.6111.0011.520.610.09
EBSEmergent Bio20180207A28.2012.484.645.417.847.07
EBSBMeridian Ban20180207A34.7726.480.802.7025.6723.78
EBTCEnterprise B20180207A355.27277.57274.55274.193.023.37
ECHiShares MSCI20180207ETF8.326.913.484.623.442.31
ECHOEcho Global20180207A34.6846.9835.4236.5911.5710.40
ECLEcolab, Inc.20180207A9.326.254.964.761.291.49
ECNSiShares MSCI20180207ETF260.78137.66139.39139.39-1.73-1.73
ECOLUS Ecology,20180207A45.1424.726.0210.2918.7014.43
ECOMCHANNELADVIS20180207A97.9853.1725.2427.9227.9325.25
ECONColumbia Eme20180207ETF18.5512.5010.529.861.982.63
ECPGEncore Capit20180207A30.7218.398.458.809.949.59
ECTECA Marcellu20180207A230.01162.18160.48160.481.691.69
EDConsolidated20180207A3.562.620.500.992.121.63
EDCDirexion Dai20180207ETF18.2912.177.598.644.583.52
EDENiShares MSCI20180207ETF23.7412.229.026.783.205.43
EDITEditas Medic20180207A28.7716.368.249.898.126.47
EDIVSPDR S&P Eme20180207ETF32.0591.9319.7735.2472.1656.69
EDOGALPS Emergin20180207ETF42.2319.8416.6816.683.163.16
EDOWFirst Trust20180207ETF34.967.587.627.46-0.040.12
EDUCEducational20180207A203.57169.08139.10148.4929.9820.59
EDVVanguard Wor20180207ETF19.1516.6414.0713.122.573.52
EDZDirexion Dai20180207ETF14.9810.974.174.526.826.45
EEEl Paso Elec20180207A22.0611.19-0.720.2911.9110.91
EEFTEuronet Worl20180207A24.8813.203.446.419.766.79
EEHELEMENTS Lin20180207ETN417.62304.77157.83308.00146.94-3.24
EELVInvesco S&P20180207ETF27.7516.8614.9715.721.881.14
EEMiShares MSCI20180207ETF2.125.093.933.661.171.46
EEMAiShares MSCI20180207ETF25.4215.8414.9214.750.921.09
EEMDAAM S&P Emer20180207ETF69.2118.6918.6918.690.000.00
EEMOInvesco S&P20180207ETF68.7050.8744.3549.906.520.97
EEMSiShares MSCI20180207ETF40.3622.2917.7219.194.563.10
EEMViShares Edge20180207ETF9.385.013.083.491.941.53
EEMXSPDR MSCI Em20180207ETF59.5170.0667.4567.372.612.69
EESWisdomTree U20180207ETF30.6218.6914.3416.544.352.15
EETProShares Ul20180207ETF56.7821.8518.5219.033.332.82
EEVProShares Tr20180207ETF28.8424.4022.6023.941.800.46
EEXEmerald Hold20180207A87.3244.0539.7442.424.311.63
EFAiShares MSCI20180207ETF1.452.040.770.881.281.18
EFADProShares MS20180207ETF26.5918.5917.3417.341.251.25
EFASGlobal X MSC20180207ETF71.9669.4843.3570.1326.12-0.65
EFAViShares Edge20180207ETF5.122.812.262.070.550.75
EFAXSPDR MSCI EA20180207ETF43.4234.8035.3835.08-0.58-0.28
EFCEllington Fi20180207A15.547.526.736.720.790.80
EFGiShares MSCI20180207ETF12.176.655.895.950.760.70
EFNLiShares MSCI20180207ETF29.1716.1215.2714.640.851.47
EFOProShares Ul20180207ETF24.8411.7714.2312.79-2.47-1.03
EFOIEnergy Focus20180207A441.29302.54181.17161.12121.37141.42
EFSCEnterprise F20180207A34.0415.466.787.378.688.10
EFUProShares Tr20180207ETF50.8840.1435.9133.894.236.25
EFViShares MSCI20180207ETF5.514.714.464.460.250.26
EFXEquifax, Inc20180207A17.088.691.303.267.345.14
EFZProShares Tr20180207ETF24.8515.4111.7713.603.641.81
EGANeGain Corpor20180207A134.1975.3814.1420.8261.2454.55
EGBNEagle Bancor20180207A39.1316.225.647.9710.588.25
EGHT8x8, Inc. Co20180207A34.8022.672.311.6820.3620.99
EGLEEagle Bulk S20180207A38.8224.338.2610.1916.0714.14
EGOEldorado Gol20180207A82.2468.2626.7738.1341.3530.05
EGOVNIC Inc20180207A41.1626.9812.9714.7614.0112.22
EGPEastGroup Pr20180207A26.1211.857.368.434.493.42
EGRXEagle Pharma20180207A65.9728.6810.4713.7618.2014.91
EGYVaalco Energ20180207A117.5396.2689.5689.306.716.96
EHCEncompass He20180207A16.028.454.315.734.142.72
EHTHeHealth, Inc20180207A45.4819.394.696.4614.7012.93
EIDOiShares MSCI20180207ETF3.743.53-0.060.723.582.80
EIGEmployers Ho20180207A29.5712.094.206.647.885.45
EIGIEndurance In20180207A78.7557.0632.2535.8924.8121.17
EIGREiger BioPha20180207A114.1684.3618.7029.8565.6654.51
EIRLiShares MSCI20180207ETF53.4831.1524.3024.306.866.85
EISiShares MSCI20180207ETF49.2152.0651.9051.970.160.09
EIXEdison Inter20180207A6.316.283.573.722.722.56
EKSOEkso Bionics20180207A147.70117.5866.1178.3151.4639.26
ELThe Estee La20180207A6.734.200.160.814.043.39
ELDWisdomTree E20180207ETF29.0121.0418.6121.282.44-0.24
ELFe.l.f. Beaut20180207A22.7212.523.455.609.086.93
ELGXEndologix In20180207A35.2135.773.9121.8231.8913.97
ELLOEllomay Capi20180207A1522.18277.82652.75652.75-374.93-374.93
ELMDElectromed,20180207A506.16174.50151.16151.8523.3422.65
ELSEquity Lifes20180207A16.356.142.142.564.013.58
ELSEElectro-Sens20180207A304.61114.4699.5394.7614.9219.70
ELTKEltek Ltd20180207A428.14487.84131.91134.95355.94352.89
ELVTElevate Cred20180207A48.4929.6313.0215.5316.6114.10
ELYCallaway Gol20180207A12.287.85-1.920.519.777.33
EMAGVanEck Vecto20180207ETF184.7184.82-0.30-0.3085.1285.12
EMANeMagin Corpo20180207A360.82228.81102.44162.67126.3866.14
EMBiShares J.P.20180207ETF1.151.150.850.900.310.27
EMBHiShares Inte20180207ETF51.54
EMCBWisdomTree E20180207ETF100.5772.9272.2472.750.680.17
EMCFEmclaire Fin20180207A645.33689.36689.36689.360.000.00
EMCGWisdomTree E20180207ETF25.5637.4824.1324.7813.3512.70
EMDVProShares MS20180207ETF58.8943.9640.1033.613.8610.35
EMEEMCOR Group,20180207A17.358.122.843.825.284.30
EMFMGlobal X MSC20180207ETF147.1146.4746.4746.470.000.00
EMGFiShares Edge20180207ETF28.7317.2910.8712.546.434.75
EMHYiShares J.P.20180207ETF15.387.706.015.861.691.84
EMIFiShares Emer20180207ETF61.9864.6369.7569.75-5.11-5.11
EMIHXtrackers Em20180207ETF245.3375.6862.2562.2513.4413.44
EMKREmcore Corp20180207A93.7558.1757.5757.700.610.47
EMLEastern Comp20180207A165.5560.5042.5044.6418.0015.86
EMLCVanEck Vecto20180207ETF5.244.622.282.482.342.13
EMLPFirst Trust20180207ETF4.716.356.075.590.450.79
EMMSEmmis Commun20180207A453.0688.0687.6993.130.37-5.07
EMNEastman Chem20180207A9.405.611.301.724.313.89
EMPEntergy Miss20180207A41.3724.3112.8018.1811.516.13
EMQQEMQQ The Eme20180207ETF21.3516.0611.6111.904.454.16
EMREmerson Elec20180207A6.365.202.472.592.722.60
EMSHProShares Sh20180207ETF42.5980.0277.4776.192.553.83
EMTLSPDR DoubleL20180207ETF28.9823.9123.9123.910.000.00
EMTYProShares De20180207ETF62.6976.8394.13103.18-17.29-26.35
EMXEMX Royalty20180207A144.6385.3450.2252.0335.1333.31
EMXCiShares MSCI20180207ETF42.0738.7339.0738.73-0.340.00
ENBEnbridge, In20180207A3.092.730.500.372.232.36
ENBLENABLE MIDST20180207A21.0612.01-0.46-0.6012.4712.61
ENDPEndo Interna20180207A15.9815.286.926.658.378.63
ENFRAlerian Ener20180207ETF81.5934.3112.9126.5421.407.77
ENGENGlobal Cor20180207A268.4491.9056.6758.8035.2333.10
ENLCENLINK MIDST20180207A44.3620.767.007.1213.7613.64
ENORiShares MSCI20180207ETF40.6826.6317.2820.059.356.57
ENPHEnphase Ener20180207A65.8047.3412.6222.1134.7225.23
ENREnergizer Ho20180207A11.256.092.083.234.012.86
ENSEnerSys, Inc20180207A35.9412.969.028.953.944.01
ENSGThe Ensign G20180207A43.5717.6228.2029.17-10.58-11.55
ENSVEnservco Cor20180207A80.3578.0673.9475.474.122.59
ENTGlobal Eagle20180207A56.3750.4324.4828.0825.9522.37
ENTAEnanta Pharm20180207A50.4528.4319.3722.029.066.40
ENTGEntegris Inc20180207A19.4110.883.413.767.477.12
ENTRERShares Ent20180207ETF28.243.417.103.25-3.690.15
ENVENVESTNET, I20180207A25.8814.878.268.606.616.27
ENVAEnova Intern20180207A46.0428.048.1711.4219.8816.63
ENZEnzo Biochem20180207A36.3920.424.527.6515.9012.77
ENZLiShares Trus20180207ETF47.3331.7719.9521.1911.8210.59
EOGEOG Resource20180207A7.316.125.015.011.111.11
EPAMEPAM SYSTEMS20180207A30.1414.4925.3516.82-10.86-2.33
EPAYBottomline T20180207A19.9385.0022.0822.4862.9262.52
EPCEdgewell Per20180207A12.264.620.451.224.173.40
EPDEnterprise P20180207A4.093.360.431.082.932.28
EPHEiShares MSCI20180207ETF17.888.705.686.473.022.23
EPIWisdomTree I20180207ETF3.663.490.781.042.712.45
EPIXESSA Pharma20180207A223.72331.77228.87223.86102.90107.90
EPMEvolution Pe20180207A100.0851.7127.6128.1924.1023.52
EPOLiShares MSCI20180207ETF7.456.054.174.321.931.79
EPPiShares MSCI20180207ETF2.713.541.501.572.051.98
EPREPR Properti20180207A11.495.281.992.363.292.92
EPRFInnovator S&20180207ETF70.0953.9153.9153.910.000.00
EPSWisdomTree U20180207ETF13.2422.578.029.1914.5513.37
EPUiShares MSCI20180207ETF24.5518.0715.1116.262.951.81
EPVProShares Ul20180207ETF39.2719.9015.4714.784.435.12
EPZMEpizyme, Inc20180207A60.5839.2312.832.8326.4036.40
EQALInvesco Russ20180207ETF21.0414.1010.4010.233.693.87
EQBKEquity Bancs20180207A41.0128.4412.4318.6816.019.77
EQCEquity Commo20180207A5.193.000.650.922.352.08
EQIXEquinix, Inc20180207A21.079.534.685.284.864.25
EQLALPS Equal S20180207ETF33.2124.7823.1022.921.691.87
EQMEQM Midstrea20180207A24.4513.876.999.006.884.87
EQREquity Resid20180207A5.993.930.350.553.583.38
EQRRProShares Eq20180207ETF120.4759.1361.8259.02-2.690.11
EQSEquus Total20180207A104.8864.1331.7354.6232.419.51
EQTEQT CORP20180207A7.054.38-0.090.934.483.46
EQWLInvesco S&P20180207ETF24.397.767.087.000.690.76
ERAERA GROUP IN20180207A116.1779.8772.5674.167.315.71
ERFEnerplus Cor20180207A9.689.891.891.188.018.73
ERIEldorado Res20180207A23.3916.062.032.6414.0313.42
ERIEErie Indemni20180207A101.5144.1838.0041.256.182.93
ERIIEnergy Recov20180207A28.5523.9814.7212.949.3011.09
ERMEquityCompas20180207ETF33.6923.3523.3523.350.000.00
EROSEROS INTERNA20180207A49.7735.376.219.2929.1726.09
ERUSiShares MSCI20180207ETF6.093.411.070.862.332.55
ERXDirexion Dai20180207ETF10.775.491.000.904.484.59
ERYDirexion Dai20180207ETF14.9811.744.173.097.578.65
ESEversource E20180207A3.151.930.060.181.861.75
ESBKElmira Savin20180207A40.8119.4018.0518.761.350.64
ESCAEscalade Inc20180207A142.93100.5473.0390.2327.5110.31
ESEESCO Technol20180207A48.1222.525.167.0217.3615.50
ESEAEuroseas Ltd20180207A128.25150.09149.80150.090.290.00
ESGFlexShares T20180207ETF35.0569.2357.8448.9411.3820.29
ESGDiShares Trus20180207ETF14.468.979.357.23-0.381.73
ESGEiShares, Inc20180207ETF27.8510.557.258.933.291.62
ESGGFlexShares S20180207ETF28.0730.1224.3330.075.790.05
ESGNColumbia Sus20180207ETF122.3756.2528.3428.2727.9127.98
ESGREnstar Group20180207A85.1738.1827.1628.4511.029.73
ESGSColumbia Sus20180207ETF48.38
ESGUiShares Trus20180207ETF11.6825.6825.3125.840.38-0.16
ESLTElbit System20180207A26.9715.057.869.707.195.35
ESNTEssent Group20180207A14.247.211.541.975.675.25
ESPEspey Mfg. &20180207A158.6812.1812.1812.180.000.00
ESPREsperion The20180207A44.2732.7711.396.3521.3826.42
ESQEsquire Fina20180207A298.27193.70189.12188.904.574.80
ESRTEMPIRE STATE20180207A6.085.30-0.150.315.464.99
ESSEssex Proper20180207A21.1311.704.705.797.005.91
ESSAESSA Bancorp20180207A256.46132.01129.21129.742.802.27
ESTEEarthstone E20180207A62.3949.7927.3929.5722.4120.22
ESXBCommunity Ba20180207A92.3166.552.9446.8663.6119.69
ETFCE*Trade Fina20180207A6.355.242.502.842.732.40
ETHEthan Allen20180207A35.1422.797.5011.3115.2911.48
ETHOETF Managers20180207ETF51.6229.6527.6429.192.000.46
ETMEntercom Com20180207A51.9037.0015.3515.8621.6521.13
ETNEaton Corpor20180207A7.324.672.162.382.512.29
ETREntergy Corp20180207A7.534.201.221.782.972.41
ETSYEtsy, Inc.20180207A7.6614.005.705.578.308.44
EUDGWisdomTree E20180207ETF24.1618.3016.8317.091.471.21
EUDVProShares MS20180207ETF53.4457.15-24.29-24.2981.4381.43
EUFNiShares MSCI20180207ETF4.183.611.882.151.771.48
EUMProShares Tr20180207ETF7.476.042.150.153.895.89
EUMViShares Edge20180207ETF27.0923.1818.3318.614.854.57
EURLDirexion Dai20180207ETF20.7012.696.368.546.344.15
EURNEURONAV NV20180207A63.7745.6119.7520.5225.8625.09
EURZXtrackers Eu20180207ETF155.2240.7440.7440.740.000.00
EUSAiShares MSCI20180207ETF10.216.718.977.68-2.25-0.97
EUSCWisdomTree E20180207ETF16.7313.6113.5413.540.070.07
EVEaton Vance20180207A11.546.030.281.795.754.24
EVAEnviva Partn20180207A55.6129.4519.5621.929.887.53
EVBGEverbridge,20180207A43.1717.7310.4112.357.325.38
EVBNEvans Bancor20180207A159.35102.7092.6196.4710.096.23
EVCEntravision20180207A79.7259.5227.8837.4531.6422.07
EVFMEvofem Biosc20180207A302.60287.91300.90300.90-12.99-12.98
EVGNEVOGENE LTD.20180207A785.45761.33761.33761.330.000.00
EVHEvolent Heal20180207A41.0427.623.683.5223.9424.09
EVIEVI Industri20180207A172.0460.0760.9956.23-0.923.84
EVKEver-Glory I20180207A437.77515.43342.49419.07172.9496.35
EVOKEvoke Pharma20180207A153.43165.45132.68131.1332.7734.32
EVOLEvolving Sys20180207A182.11175.8050.3357.78125.47118.02
EVREvercore Inc20180207A14.617.626.345.721.281.90
EVRIEveri Holdin20180207A15.4113.204.845.858.357.35
EVTCEVERTEC, INC20180207A32.2424.1610.5413.3513.6210.80
EWEdwards Life20180207A11.198.453.955.054.503.39
EWAiShares MSCI20180207ETF4.476.11-0.64-0.366.756.48
EWBCEast-West Ba20180207A13.928.04-2.53-2.0110.5710.06
EWCiShares MSCI20180207ETF3.663.570.611.012.972.56
EWDiShares MSCI20180207ETF5.975.123.824.081.361.06
EWGiShares MSCI20180207ETF3.033.00-0.190.293.202.71
EWGSiShares MSCI20180207ETF27.1830.4328.6829.141.751.28
EWHiShares MSCI20180207ETF4.097.743.905.073.862.70
EWIiShares MSCI20180207ETF3.123.691.321.462.372.24
EWJiShares MSCI20180207ETF1.651.790.560.371.231.42
EWKiShares MSCI20180207ETF17.9413.568.689.464.884.10
EWLiShares MSCI20180207ETF2.882.330.660.691.661.63
EWMiShares MSCI20180207ETF3.147.345.575.881.921.64
EWMCInvesco S&P20180207ETF50.7342.4529.6429.8512.8112.59
EWNiShares MSCI20180207ETF4.903.371.091.752.281.62
EWOiShares MSCI20180207ETF9.6218.2616.0817.122.181.16
EWPiShares MSCI20180207ETF3.093.13-0.270.303.402.84
EWQiShares MSCI20180207ETF3.264.932.883.402.111.58
EWREInvesco S&P20180207ETF26.1917.8716.9415.230.932.65
EWSiShares MSCI20180207ETF4.144.42-1.26-0.395.684.81
EWSCInvesco S&P20180207ETF32.9117.8615.2117.862.660.01
EWTiShares MSCI20180207ETF2.753.220.500.862.732.37
EWUiShares MSCI20180207ETF2.872.770.140.602.632.17
EWUSiShares MSCI20180207ETF74.0248.6848.3648.630.320.05
EWVProShares Tr20180207ETF48.0013.446.666.376.777.06
EWWiShares MSCI20180207ETF2.432.590.800.491.792.10
EWXSPDR S&P Eme20180207ETF18.4012.268.6810.703.591.57
EWYiShares MSCI20180207ETF1.619.067.518.051.641.15
EWZiShares MSCI20180207ETF2.296.483.204.673.261.87
EWZSiShares MSCI20180207ETF51.4030.4118.5422.5311.877.88
EXASExact Scienc20180207A17.9814.745.566.649.188.10
EXCExelon Corpo20180207A5.417.763.123.004.654.76
EXELExelixis Inc20180207A14.6214.249.9510.434.293.81
EXFOEXFO INC.20180207A132.29112.1786.0286.0226.1526.15
EXIiShares Glob20180207ETF24.5117.029.439.217.597.81
EXKEndeavour Si20180207A45.4235.1112.1211.5222.9423.53
EXLSExlService H20180207A38.3420.2912.3114.467.985.83
EXPEagle Materi20180207A23.1810.384.545.965.844.42
EXPDExpeditors I20180207A8.534.320.961.203.363.12
EXPEExpedia Grou20180207A8.496.102.613.253.492.85
EXPOExponent Inc20180207A36.1316.359.7910.406.565.96
EXPRExpress, Inc20180207A15.4213.191.140.3512.0412.83
EXRExtra Space20180207A12.695.581.832.433.753.15
EXTNExterran Cor20180207A37.8515.614.356.6011.269.02
EXTRExtreme Netw20180207A14.1118.353.035.3115.3213.05
EYENational Vis20180207A41.9027.3611.1213.7016.2313.66
EYEGEyegate Phar20180207A124.06132.94111.25111.9821.7020.97
EYENEyenovia, In20180207A328.76238.63231.31231.317.327.32
EYESSecond Sight20180207A63.1348.8930.4932.4218.4016.47
EYLDCambria Emer20180207ETF981.90748.08748.08748.080.000.00
EZAiShares MSCI20180207ETF22.3310.093.685.966.404.15
EZJProShares Ul20180207ETF54.2946.4745.7345.550.730.92
EZMWisdomTree U20180207ETF28.1218.2515.2816.182.972.08
EZPWEzcorp Inc20180207A44.3434.5813.9315.3520.6519.23
EZUiShare MSCI20180207ETF2.293.011.201.701.821.31
FFord Motor C20180207A9.178.182.243.165.955.00
FAARFirst Trust20180207ETF34.2220.2520.2520.250.000.00
FABFirst Trust20180207ETF30.7626.1824.6924.671.501.52
FADFirst Trust20180207ETF32.5115.3514.8614.910.490.44
FAFFirst Americ20180207A10.594.561.822.362.752.20
FALNiShares Fall20180207ETF24.069.838.268.261.571.57
FANFirst Trust20180207ETF19.4321.1320.0620.361.070.77
FANGDiamondback20180207A14.607.112.041.545.075.57
FARMFarmer Bros20180207A42.6334.8316.0218.0818.8116.76
FAROFaro Technol20180207A49.4021.1516.4912.624.668.53
FASDirexion Dai20180207ETF10.935.542.252.103.303.45
FASTFastenal Co20180207A8.046.872.101.904.784.97
FATFAT Brands I20180207A294.15270.64282.94274.57-12.30-3.93
FATEFate Therape20180207A45.9041.9411.1512.2030.8429.79
FAUSFirst Trust20180207ETF68.6861.1661.1661.160.000.00
FAZDirexion Dai20180207ETF9.178.941.170.817.778.12
FBFacebook, In20180207A2.962.993.531.63-0.541.36
FBCFlagstar Ban20180207A22.526.452.453.064.013.39
FBHSFORTUNE BRAN20180207A8.732.990.290.562.712.43
FBIOFortress Bio20180207A109.3579.7215.8021.4063.9258.32
FBIZFirst Busine20180207A90.8753.7139.5542.3014.1711.41
FBKFB Financial20180207A70.3829.7915.2218.5314.5611.25
FBMFoundation B20180207A45.9812.231.345.5910.896.65
FBMSFirst Bancsh20180207A152.70122.31113.99113.168.329.14
FBNCFirst Bancor20180207A33.7215.2910.7111.224.584.06
FBNDFidelity Tot20180207ETF11.375.444.865.070.580.37
FBPFirst BanCor20180207A17.1611.362.534.468.836.88
FBSSFauquier Ban20180207A412.84316.35316.35316.350.000.00
FBTFirst Trust20180207ETF14.458.586.286.682.301.90
FBZFirst Trust20180207ETF68.0131.1427.3027.683.843.46
FCFranklin Cov20180207A51.5028.5215.2516.1113.2712.40
FCAFirst Trust20180207ETF142.21105.45137.30137.30-31.85-31.85
FCANFirst Trust20180207ETF23.2731.2031.2031.200.000.00
FCAPFirst Capita20180207A136.4110.9310.9310.930.000.00
FCAUFIAT CHRYSLE20180207A4.414.040.320.423.713.62
FCBCFirst Commun20180207A216.0877.9351.2153.1126.7224.82
FCCOFirst Commun20180207A46.8230.1829.2229.220.960.96
FCCY1st Constitu20180207A67.1541.4434.0336.827.424.62
FCEFFirst Trust20180207ETF36.8931.5326.5226.465.005.07
FCELFuelCell Ene20180207A63.6951.0717.1021.1433.9329.88
FCFFirst Common20180207A8.887.611.151.756.475.87
FCFSFirstCash, I20180207A18.428.641.283.407.365.24
FCGFirst Trust20180207ETF8.996.030.331.155.704.88
FCNFTI Consulti20180207A17.958.232.163.136.075.10
FCOMFidelity MSC20180207ETF28.1017.835.026.5512.8111.28
FCORFidelity Cor20180207ETF15.2111.3311.1211.030.210.30
FCPTFour Corners20180207A16.006.842.962.933.883.90
FCVTFirst Trust20180207ETF20.2910.229.739.300.490.92
FCXFreeport-McM20180207A5.617.703.404.434.323.31
FDBCFidelity D &20180207A983.64806.13855.73855.73-49.59-49.59
FDDFirst Trust20180207ETF11.777.917.777.750.140.17
FDEFFirst Defian20180207A147.6258.3353.2155.575.112.76
FDISFidelity MSC20180207ETF14.778.096.546.491.551.60
FDIVFirst Trust20180207ETF22.3910.678.3010.652.360.02
FDLFirst Trust20180207ETF4.613.900.832.033.071.87
FDLOFidelity Low20180207ETF14.6811.4410.3810.251.051.19
FDMFirst Trust20180207ETF18.157.588.308.46-0.73-0.89
FDMOFidelity Mom20180207ETF24.2913.1914.4413.72-1.24-0.52
FDNFirst Trust20180207ETF7.674.543.003.401.541.14
FDPFresh Del Mo20180207A24.5012.424.707.127.725.30
FDRRFidelity Div20180207ETF23.6811.8410.6110.961.230.88
FDSFactset Rese20180207A26.6511.117.868.243.252.87
FDTFirst Trust20180207ETF15.3012.8711.5712.041.300.83
FDTSFirst Trust20180207ETF88.1534.1534.1534.150.000.00
FDUSFidus Invest20180207A41.5128.786.857.9821.9320.80
FDVVFidelity Hig20180207ETF38.2922.9622.3922.520.570.44
FDXFedEx Corpor20180207A13.607.392.373.425.023.98
FEFirstEnergy20180207A3.5313.629.3910.654.253.03
FEIMFrequency El20180207A592.15460.01590.86590.86-130.84-130.84
FELEFranklin Ele20180207A46.6421.589.9410.8711.6410.71
FEMFirst Trust20180207ETF17.1913.2114.2113.05-1.000.17
FEMBFirst Trust20180207ETF39.4250.1048.4249.001.681.11
FEMSFirst Trust20180207ETF57.4040.6535.0535.535.605.12
FENCFennec Pharm20180207A393.47313.60232.82298.7080.7914.90
FENYFidelity MSC20180207ETF7.215.083.713.951.381.13
FEPFirst Trust20180207ETF18.9712.7811.8012.090.980.69
FETFORUM ENERGY20180207A37.1525.119.8010.7715.3114.34
FEUZFirst Trust20180207ETF46.6227.9625.8927.242.070.71
FEXFirst Trust20180207ETF6.144.342.603.291.751.05
FEYEFireEye, Inc20180207A7.679.952.623.217.336.74
FEZSPDR EURO ST20180207ETF2.452.210.240.421.961.79
FFFuture Fuel20180207A53.6829.344.2912.3925.0516.95
FFBCFirst Financ20180207A28.0120.604.464.6516.1515.96
FFBWFFBW, Inc. C20180207A79.5318.189.239.238.958.95
FFGFBL Financia20180207A74.6432.0413.6216.8218.4215.21
FFHGFormula Foli20180207ETF23.9418.6118.9818.61-0.380.00
FFHLFuwei Films20180207A747.732481.67319.74325.602161.932156.08
FFICFlushing Fin20180207A56.6124.9112.8214.1712.0910.74
FFINFirst Financ20180207A24.6513.843.243.9810.599.85
FFIUUVA Unconstr20180207ETF58.6120.58-3.43-3.4324.0124.01
FFIVF5 Networks20180207A12.386.611.111.555.505.06
FFNWFirst Financ20180207A150.1486.0871.3178.4414.777.64
FFRFirst Trust20180207ETF32.5915.542.262.4113.2813.13
FFSGFormulaFolio20180207ETF19.1915.9513.2113.262.742.69
FFTGFormulaFolio20180207ETF38.648.048.048.040.000.00
FFTIFormulaFolio20180207ETF111.6783.8883.8883.880.000.00
FFTYInnovator IB20180207ETF18.8610.744.084.366.676.38
FFWMFirst Founda20180207A37.3015.184.596.1910.588.99
FGFGL Holdings20180207A14.7016.088.008.738.087.35
FGBIFIRST GUARAN20180207A616.90261.36225.64238.8735.7222.49
FGDFirst Trust20180207ETF14.9111.9411.058.610.893.33
FGENFibroGen, In20180207A38.4018.872.025.6316.8513.23
FGMFirst Trust20180207ETF38.1063.7150.3755.7913.357.92
FHBFirst Hawaii20180207A17.885.482.883.412.602.07
FHKFirst Trust20180207ETF46.8855.0531.3332.5523.7222.49
FHLCFidelity MSC20180207ETF9.8611.344.146.047.195.30
FHNFirst Horizo20180207A5.284.030.110.433.923.64
FIFRANKS INTER20180207A16.7812.052.712.169.329.88
FIBKFirst Inters20180207A33.7215.744.175.5311.5710.21
FIBRiShares Edge20180207ETF31.5323.9523.9423.950.000.00
FICOFair Isaac C20180207A46.3223.6912.7615.0410.938.65
FIDIFidelity Int20180207ETF67.2042.3238.8638.863.463.46
FIDUFidelity MSC20180207ETF19.3213.278.9510.224.323.05
FIHDUBS AG FI En20180207ETN66.2952.9446.6158.086.33-4.90
FILLiShares MSCI20180207ETF80.9452.7051.1652.701.540.00
FINXGlobal X Fun20180207ETF20.8919.777.656.1912.1113.57
FISFidelity Nat20180207A6.506.712.963.553.753.15
FISIFinancial In20180207A52.6224.935.407.4719.5317.46
FISVFiserv Inc20180207A7.706.272.322.743.953.53
FITFitbit, Inc.20180207A19.1620.711.974.2618.7416.48
FITBFifth Third20180207A3.4410.431.571.468.888.99
FIVAFidelity Int20180207ETF61.1770.2019.7519.8450.4450.36
FIVEFive Below,20180207A17.468.332.773.375.564.96
FIVNFIVE9, INC.20180207A30.7011.10-7.233.4218.347.68
FIWFirst Trust20180207ETF17.4113.4912.5512.580.940.91
FIXComfort Syst20180207A24.5712.013.403.968.628.05
FIXDFirst Trust20180207ETF9.859.8110.5510.08-0.73-0.27
FIZZNational Bev20180207A27.6516.844.125.5712.7211.27
FJPFirst Trust20180207ETF37.5321.0419.9620.031.081.01
FKOFirst Trust20180207ETF98.45104.87104.87104.870.000.00
FKUFirst Trust20180207ETF43.9630.561.96-0.2728.6030.83
FLFoot Locker,20180207A8.614.441.141.373.303.07
FLAGFLAG-Forensi20180207ETF69.1350.6836.9336.7713.7613.91
FLAUFranklin FTS20180207ETF165.7619.5219.5219.520.000.00
FLBRFranklin FTS20180207ETF17.8921.435.375.5216.0615.91
FLCAFranklin FTS20180207ETF31.198.218.218.210.000.00
FLCHFranklin FTS20180207ETF21.1112.698.676.724.025.97
FLCOFranklin Lib20180207ETF17.844.624.624.620.000.00
FLDMFluidigm Cor20180207A71.1846.5325.3132.1821.2314.36
FLEEFranklin FTS20180207ETF13.4922.6223.4123.41-0.79-0.79
FLEHFranklin FTS20180207ETF36.5923.9323.9323.930.000.00
FLEUBarclays ETN20180207ETN122.6981.4181.4281.410.000.00
FLEXFlex Ltd. Or20180207A6.176.151.010.885.135.27
FLFRFranklin FTS20180207ETF23.1322.1326.2126.21-4.08-4.08
FLGBFranklin FTS20180207ETF20.7936.4736.4736.470.000.00
FLGECredit Suiss20180207ETN32.2023.8123.5522.780.261.03
FLGRFranklin FTS20180207ETF20.8417.311.6017.3115.700.00
FLGTFulgent Gene20180207A188.85108.0864.0963.4243.9944.67
FLHKFranklin FTS20180207ETF35.175.825.825.820.000.00
FLICFirst of Lon20180207A62.2728.5314.1814.1514.3514.38
FLIRFlir Systems20180207A9.715.771.982.133.783.64
FLIYFranklin FTS20180207ETF23.5222.3522.3522.350.000.00
FLJHFranklin FTS20180207ETF68.7081.2381.2381.230.000.00
FLJPFranklin FTS20180207ETF70.2358.6858.6858.680.000.00
FLKRFranklin FTS20180207ETF59.4069.4346.4246.4223.0123.01
FLLFull House R20180207A190.55154.64113.32119.2541.3335.39
FLLVFranklin Lib20180207ETF28.428.975.708.973.270.00
FLMFirst Trust20180207ETF265.6750.3845.7745.774.624.62
FLMBFranklin Lib20180207ETF80.6536.6736.6736.670.000.00
FLMIFranklin Lib20180207ETF76.1967.9467.9467.940.000.00
FLMXFranklin FTS20180207ETF84.7796.7496.7496.740.000.00
FLNFirst Trust20180207ETF36.0818.8616.5916.572.282.29
FLOFlowers Food20180207A11.877.102.493.234.613.87
FLOTiShares Floa20180207ETF1.991.982.302.23-0.33-0.25
FLOWSPX FLOW, In20180207A22.2215.736.1210.469.615.28
FLQDFranklin Lib20180207ETF55.7946.7348.5347.96-1.80-1.22
FLQEFranklin Lib20180207ETF19.1319.2120.2019.68-0.99-0.48
FLQHFranklin Lib20180207ETF28.5333.05-110.99-133.48144.04166.53
FLQLFranklin Lib20180207ETF32.8436.0136.1435.60-0.130.42
FLQMFranklin Lib20180207ETF31.55
FLQSFranklin Lib20180207ETF33.07
FLRFluor Corpor20180207A9.6710.471.582.088.898.41
FLRNSPDR Bloombe20180207ETF3.822.701.892.500.810.20
FLRTPacific Glob20180207ETF547.45234.15234.15234.150.000.00
FLSFlowserve Co20180207A10.405.332.302.593.022.74
FLTFleetCor Tec20180207A22.0110.155.155.905.004.25
FLTBFidelity Lim20180207ETF27.736.086.076.05-0.11-0.09
FLTRVanEck Vecto20180207ETF4.524.323.073.131.241.19
FLTWFranklin FTS20180207ETF81.609.509.939.93-0.44-0.44
FLWS1-800-FLOWER20180207A54.9564.296.2419.0658.0545.22
FLXNFlexion Ther20180207A27.0714.415.215.519.208.90
FLXSFlexsteel In20180207A159.32102.1655.9866.9946.1835.16
FMiShares MSCI20180207ETF16.388.072.282.815.805.27
FMAOFarmers & Me20180207A325.81121.59106.16112.6315.438.96
FMATFidelity MSC20180207ETF11.2124.4422.5722.971.861.47
FMBFirst Trust20180207ETF22.0212.5812.4112.410.170.16
FMBHFirst Mid Ba20180207A218.6054.5849.7247.874.866.71
FMBIFirst Midwes20180207A14.0411.877.207.804.684.07
FMCFMC Corporat20180207A11.937.410.663.546.753.88
FMCIForum Merger20180207A335.46669.09784.62784.62-115.53-115.53
FMFFirst Trust20180207ETF34.9118.9418.2118.210.730.73
FMHIFirst Trust20180207ETF42.634.004.004.000.000.00
FMKFirst Trust20180207ETF20.2118.949.1218.949.820.00
FMNBFarmers Nati20180207A78.1243.0625.0327.3018.0315.76
FNFabrinet20180207A11.767.313.424.093.893.22
FNBF.N.B. Corp20180207A7.288.221.271.616.976.62
FNCLFidelity MSC20180207ETF7.6913.4012.0412.021.351.38
FNDFloor & Deco20180207A16.456.552.103.524.463.04
FNDASchwab Funda20180207ETF14.0812.328.399.213.933.12
FNDBSchwab Funda20180207ETF23.9716.1811.6612.594.523.59
FNDCSchwab Funda20180207ETF15.956.713.893.332.823.38
FNDESchwab Funda20180207ETF13.809.487.707.791.781.70
FNDFSchwab Funda20180207ETF9.226.342.074.484.261.85
FNDXSchwab Funda20180207ETF6.694.053.693.610.360.43
FNFFidelity Nat20180207A8.584.050.931.253.122.81
FNGDMicroSectors20180207ETN66.0373.3051.7452.1421.5621.17
FNGUMicroSectors20180207ETN102.0456.7719.9926.8736.7829.90
FNHCFedNat Holdi20180207A87.3652.7730.7931.8021.9820.97
FNIFirst Trust20180207ETF11.728.408.728.74-0.32-0.34
FNJNFinjan Holdi20180207A78.0151.4725.9325.8425.5325.63
FNKFirst Trust20180207ETF52.8325.4325.4326.440.00-1.01
FNKOFunko, Inc.20180207A47.6134.9825.5730.159.414.83
FNLCFirst Bancor20180207A111.7083.9380.8379.213.104.72
FNVFranco-Nevad20180207A5.944.341.642.132.702.21
FNWBFirst Northw20180207A65.6044.3441.7541.692.592.65
FNXFirst Trust20180207ETF24.9419.2616.8414.402.434.86
FNYFirst Trust20180207ETF26.1912.389.107.993.294.39
FOEFerro Corpor20180207A22.5613.143.154.019.999.12
FOLDAmicus Thera20180207A8.4512.021.301.9710.7210.05
FONRFonar Corpor20180207A103.0445.2926.2428.9119.0516.38
FORForestar Gro20180207A31.1218.342.473.7915.8814.55
FORDForward Indu20180207A130.25316.2655.8659.03260.40257.23
FORKFuling Globa20180207A185.9188.1634.2846.5153.8841.65
FORMFormFactor I20180207A53.7831.365.298.1826.0723.18
FORRForrester Re20180207A112.0947.3736.9036.1110.4711.26
FOSLFossil Group20180207A15.0521.310.015.4721.3215.85
FOXFox Corporat20180207A6.104.830.061.724.773.11
FOXAFox Corporat20180207A5.115.261.612.853.642.41
FOXFFox Factory20180207A28.4219.753.824.4315.9315.33
FPAFirst Trust20180207ETF83.2145.19-35.6932.5180.8912.68
FPAYFlexShopper,20180207A749.33258.39-441.92-441.92700.31700.31
FPEFirst Trust20180207ETF5.185.385.485.43-0.10-0.06
FPEIFirst Trust20180207ETF12.2011.6911.6911.690.000.00
FPHFive Point H20180207A76.7727.2411.4015.2515.8511.99
FPIFarmland Par20180207A20.0014.677.067.107.607.56
FPRXFive Prime T20180207A49.0125.646.8211.3618.8314.29
FPXFirst Trust20180207ETF6.334.922.842.812.082.11
FPXIFirst Trust20180207ETF34.7727.4223.4924.993.922.43
FQALFidelity Qua20180207ETF14.8310.514.946.995.573.53
FRFirst Indust20180207A4.123.510.070.253.433.26
FRAKVanEck Vecto20180207ETF32.3532.9933.0435.78-0.05-2.79
FRANFrancesca''s20180207A19.4715.9212.9413.232.992.69
FRBAFirst Bank20180207A119.1666.1049.2551.5616.8514.54
FRBKRepublic Fir20180207A104.2582.498.5619.2673.9363.23
FRCFirst Republ20180207A7.133.380.531.252.852.13
FRDFriedman Ind20180207A176.1697.809.8893.8187.923.99
FRELFidelity MSC20180207ETF18.637.957.127.110.830.85
FRGIFiesta Resta20180207A54.0936.2013.0415.0123.1621.19
FRIFirst Trust20180207ETF9.815.015.454.79-0.450.22
FRMEFirst Mercha20180207A23.0616.660.842.1615.8214.50
FROFrontline Lt20180207A24.8421.307.517.2513.7914.04
FRPHFRP Holdings20180207A247.20135.22109.16119.1826.0616.04
FRPTFreshpet, In20180207A49.3833.7513.6513.8020.2119.95
FRTFederal Real20180207A17.739.204.505.274.693.93
FRTAForterra, In20180207A35.8524.992.047.2322.9717.78
FSBFranklin Fin20180207A35.0721.717.568.3914.1513.32
FSBCFSB Bancorp,20180207A644.41275.98275.98275.980.000.00
FSBWFS Bancorp,20180207A141.4356.1253.7554.232.371.90
FSCTForeScout Te20180207A54.4925.3417.2317.568.117.78
FSFGFirst Saving20180207A425.5131.1031.1031.100.000.00
FSIFlexible Sol20180207A235.84128.3687.2787.2741.0941.09
FSLRFirst Solar,20180207A14.029.332.793.846.555.49
FSMFORTUNA Silv20180207A22.3920.662.563.9618.0916.71
FSPFranklin Str20180207A30.5914.389.339.935.054.45
FSSFederal Sign20180207A19.6712.365.775.076.597.29
FSTAFidelity MSC20180207ETF21.9615.4715.0115.080.460.39
FSTRFoster (Lb)20180207A123.6565.2455.9958.099.247.14
FSVFirstService20180207A28.4516.773.727.6413.049.13
FSZFirst Trust20180207ETF34.5915.2714.5913.630.681.64
FTAFirst Trust20180207ETF6.838.476.497.791.980.68
FTAGFirst Trust20180207ETF48.5932.4628.1428.144.324.32
FTAIFortress Tra20180207A24.2110.791.804.078.996.72
FTCFirst Trust20180207ETF14.3524.1418.8319.065.315.07
FTCSFirst Trust20180207ETF7.655.555.155.020.400.53
FTECFidelity MSC20180207ETF3.292.530.550.861.981.67
FTEKFuel Tech, I20180207A178.50126.66122.14122.144.514.51
FTFTFuture FinTe20180207A191.34210.76139.01144.1571.7466.61
FTGCFirst Trust20180207ETF12.3610.139.639.810.500.32
FTHIFirst Trust20180207ETF22.7625.7925.7325.750.060.04
FTITechnipFMC p20180207A3.714.210.850.713.363.50
FTKFlotek Indus20180207A21.2017.143.816.2213.3210.91
FTLBFirst Trust20180207ETF25.0162.2053.1855.439.026.76
FTLSFirst Trust20180207ETF17.8989.6488.3788.371.271.28
FTNTFortinet, In20180207A7.159.12-1.02-0.5510.159.68
FTRFrontier Com20180207A15.2016.424.905.9211.5210.51
FTRIFirst Trust20180207ETF83.0645.3151.2943.73-5.981.58
FTSFortis Inc.20180207A4.513.540.630.372.913.17
FTSDFranklin Lib20180207ETF29.608.145.195.192.952.95
FTSIFTS Internat20180207A50.1721.763.8913.2017.878.55
FTSLFirst Trust20180207ETF4.384.564.434.440.130.12
FTSMFirst Trust20180207ETF2.491.831.591.570.240.26
FTVFortive Corp20180207A9.644.462.932.591.531.88
FTXDFirst Trust20180207ETF57.5120.9420.9420.940.000.00
FTXGFirst Trust20180207ETF181.27422.82410.27422.8212.560.00
FTXHFirst Trust20180207ETF72.8036.4236.4236.420.000.00
FTXLFirst Trust20180207ETF53.5223.9223.8723.890.050.03
FTXNFirst Trust20180207ETF84.4865.0565.0565.050.000.00
FTXOFirst Trust20180207ETF23.3212.719.4410.253.272.46
FTXRFirst Trust20180207ETF18.1911.4311.4411.44-0.01-0.01
FUDE-TRACS UBS20180207ETN128.2470.0570.0570.050.000.00
FUEAB Svensk Ek20180207ETN2236.15
FULH.B. Fuller20180207A11.034.411.301.903.102.50
FULTFulton Finan20180207A29.7923.053.732.6519.3320.41
FUNCedar Fair,20180207A38.6020.9414.5417.016.413.93
FUNCFirst United20180207A124.1181.7176.2180.775.500.93
FUNDSprott Focus20180207A35.0544.0835.6135.438.478.65
FUSBFirst US Ban20180207A135.79102.3785.0186.2617.3616.11
FUTProShares Ma20180207ETF40.5121.0821.0821.080.000.00
FUTYFidelity MSC20180207ETF8.995.185.284.54-0.100.64
FUVArcimoto, In20180207A414.19331.53263.85299.1267.6832.41
FVFirst Trust20180207ETF12.1911.1510.4310.040.771.12
FVALFidelity Val20180207ETF24.1818.7016.2616.172.442.53
FVCFirst Trust20180207ETF25.4318.9818.8118.290.160.68
FVDFirst Trust20180207ETF5.635.234.784.500.450.73
FVEFive Star Se20180207A338.98207.42207.42207.420.000.00
FVLFirst TrustV20180207ETF22.649.195.435.513.773.69
FWDBAdvisorShare20180207ETF120.44342.79342.79342.790.000.00
FWONALiberty Medi20180207A26.7917.448.099.489.347.96
FWONKLiberty Medi20180207A17.6920.3514.6914.885.675.48
FWRDForward Air20180207A31.5819.4711.0013.218.476.26
FXDFirst Trust20180207ETF9.225.131.704.253.440.88
FXGFirst Trust20180207ETF7.494.423.063.791.360.63
FXHFirst Trust20180207ETF10.574.832.942.721.892.12
FXIiShares Chin20180207ETF2.062.860.851.202.031.67
FXLFirst Trust20180207ETF7.434.232.762.851.471.38
FXNFirst Trust20180207ETF10.398.137.626.590.511.54
FXOFirst Trust20180207ETF9.145.573.664.211.911.36
FXPProShares Ul20180207ETF18.5013.148.917.844.235.31
FXRFirst Trust20180207ETF9.876.886.336.040.550.84
FXUFirst Trust20180207ETF7.897.764.154.443.603.32
FXZFirst Trust20180207ETF10.288.206.226.141.982.06
FYCFirst Trust20180207ETF39.9719.4516.2416.553.212.91
FYLDCambria Fore20180207ETF108.76100.8577.0177.0123.8323.83
FYTFirst Trust20180207ETF33.0553.6757.0151.39-3.342.28
FYXFirst Trust20180207ETF22.3419.6615.3218.914.340.75
GGENPACT LIMI20180207A6.007.691.841.915.845.77
GAACambria Glob20180207ETF45.5014.2412.3912.391.851.85
GABCGerman Ameri20180207A74.6743.5331.8734.2811.669.25
GAIAGaia, Inc. C20180207A45.0329.9225.8525.854.074.07
GAINGladstone In20180207A31.3136.3310.4423.0925.8913.24
GALSPDR SSgA Gl20180207ETF30.4118.4718.9018.67-0.43-0.20
GALTGalectin The20180207A63.7850.1010.8412.5939.2637.51
GAMRETFMG Video20180207ETF26.5058.8740.0752.1218.806.74
GARSGarrison Cap20180207A128.3280.8541.4973.7139.367.14
GASSStealthGas,20180207A121.9592.0370.6074.8721.4217.16
GATXGATX Corpora20180207A24.526.333.194.083.132.25
GBCIGlacier Banc20180207A20.688.513.493.155.025.36
GBDCGolub Capita20180207A23.6017.899.569.798.338.10
GBFiShares Gove20180207ETF22.0810.2010.5810.52-0.38-0.31
GBILGoldman Sach20180207ETF2.851.430.400.401.031.03
GBLGAMCO Invest20180207A44.1723.888.517.6315.3616.25
GBLIGlobal Indem20180207A585.27217.51171.38190.4546.1227.06
GBRNew Concept20180207A145.63122.66108.34117.5914.335.07
GBTGlobal Blood20180207A30.6515.516.277.759.247.76
GBXThe Greenbri20180207A26.5414.026.196.447.837.58
GCAPGain Capital20180207A17.8513.65-6.422.5520.0711.10
GCBCGreene Count20180207A370.34164.91128.68129.3236.2335.60
GCEClaymore/Rob20180207ETN543.89115.62107.1396.878.4918.75
GCIGannett Co.,20180207A11.0311.160.412.2310.758.93
GCOGenesco Inc.20180207A30.4516.514.275.8812.2410.62
GCOWPacer Global20180207ETF57.6634.9829.5130.565.474.42
GCPGCP Applied20180207A21.2213.021.431.4111.5911.61
GDGeneral Dyna20180207A12.147.383.604.353.783.03
GDDYGoDaddy Inc20180207A8.634.182.122.572.061.61
GDENGolden Enter20180207A56.0920.978.9013.4312.077.55
GDOTGreen Dot Co20180207A25.9513.128.348.704.784.41
GDPGoodrich Pet20180207A186.3685.0874.9573.1110.1311.97
GDVDPrincipal Ac20180207ETF46.3827.3334.5330.93-7.20-3.60
GDXVanEck Vecto20180207ETF4.584.170.080.524.083.64
GDXJVanEck Vecto20180207ETF3.222.84-0.38-0.133.222.97
GEGeneral Elec20180207A6.526.612.282.564.334.05
GECGreat Elm Ca20180207A158.91133.54133.54133.540.000.00
GECCGreat Elm Ca20180207A279.31140.07141.69136.45-1.623.61
GEFGreif, Inc.20180207A32.3015.205.037.3410.177.86
GEFBGreif, Inc.20180207A166.3153.9340.6840.9313.2413.00
GELGenesis Ener20180207A16.8610.193.025.767.174.43
GEMGoldman Sach20180207ETF19.2113.5912.2612.491.331.10
GENGenesis Heal20180207A69.1187.71-5.13-4.8792.8692.58
GENCGencor Indus20180207A85.4162.0641.8544.1920.2117.87
GENYPrincipal Mi20180207ETF987.90644.72644.72644.720.010.00
GEOThe GEO Grou20180207A11.385.123.913.811.211.31
GEOSGeospace Tec20180207A159.2897.9961.3157.7536.6840.25
GERNGeron Corp20180207A38.8445.9331.2332.0914.7413.87
GESGuess?, Inc.20180207A16.9810.170.102.8110.077.36
GEVOGevo, Inc.20180207A45.0256.8351.9367.965.34-10.69
GFEDGuaranty Fed20180207A207.73
GFFGriffon Corp20180207A55.8728.6212.0814.7216.5413.89
GFNGeneral Fina20180207A120.8877.2053.9662.0023.2415.20
GGGGraco Inc20180207A12.826.400.040.526.365.88
GHLGreenhill &20180207A44.8724.8112.448.3312.3716.48
GHMGraham Corpo20180207A65.9938.2320.0520.6218.1817.61
GHYBGoldman Sach20180207ETF32.976.956.386.380.570.57
GHYGiShares US &20180207ETF18.3515.8015.3515.410.450.39
GIBCGI Inc.20180207A5.773.980.410.753.563.23
GIFIGulf Island20180207A81.8153.5719.6226.7133.9526.86
GIGBGoldman Sach20180207ETF9.368.959.719.13-0.76-0.18
GIGMGigaMedia Lt20180207A158.62287.40239.66236.9147.7450.48
GIISPDR S&P Glo20180207ETF16.479.599.849.35-0.250.25
GIIIG-Iii Appare20180207A21.7011.195.616.795.584.41
GILGildan Activ20180207A5.704.281.871.832.412.45
GILDGilead Scien20180207A7.047.743.833.533.914.21
GILTGilat Satell20180207A49.9035.4629.7031.925.753.54
GISGeneral Mill20180207A4.862.822.271.150.551.67
GKOSGlaukos Corp20180207A28.0814.618.338.656.285.97
GLADGladstone Ca20180207A27.5842.53-5.75-9.4948.2852.01
GLBSGlobus Marit20180207A129.9693.1272.9274.9720.1918.14
GLBZGlen Burnie20180207A98.8599.0999.0999.090.000.00
GLDDGreat Lakes20180207A159.14121.2322.9937.9798.2483.27
GLDICredit Suiss20180207ETF46.8239.4916.6620.1322.8219.35
GLMDGalmed Pharm20180207A246.5588.5566.7470.4421.8018.10
GLNGGolar LNG Lt20180207A16.2111.114.645.616.475.50
GLOBGLOBANT S.A.20180207A30.7711.373.189.498.201.89
GLOGGASLOG LTD20180207A38.1826.1414.5014.2411.6411.90
GLOPGASLOG PARTN20180207A42.2130.8424.0923.926.746.91
GLPGlobal Partn20180207A62.9737.8832.2133.225.674.66
GLPIGaming and L20180207A5.614.350.240.054.114.31
GLREGreenlight C20180207A35.8927.5212.0112.0215.5115.50
GLTGlatfelter20180207A38.7616.902.986.8513.9210.05
GLUUGlu Mobile I20180207A28.5924.4010.0011.0914.4013.31
GLWCorning Inco20180207A3.464.322.502.251.822.07
GLYCGlycoMimetic20180207A31.7817.0710.0610.737.016.34
GMGeneral Moto20180207A2.884.232.042.222.192.01
GMEGameStop Cor20180207A6.875.941.081.554.854.39
GMEDGLOBUS MEDIC20180207A15.948.122.293.605.834.51
GMFSPDR S&P Eme20180207ETF22.6522.7023.9423.84-1.24-1.14
GMLPGolar LNG Pa20180207A26.3523.7811.6722.4012.111.38
GMOGeneral Moly20180207A256.36196.17182.14184.9614.0311.21
GMOMCambria Glob20180207ETF42.5652.2642.5739.739.6912.54
GMREGlobal Medic20180207A66.0036.1431.1630.424.985.72
GMSGMS Inc.20180207A20.338.563.274.045.284.53
GNCGNC Holdings20180207A24.4420.505.346.2015.1614.30
GNCAGenocea Bios20180207A67.5569.2435.1650.5834.0818.66
GNEGENIE ENERGY20180207A71.6548.6838.7840.809.908.06
GNKGENCO SHIPPI20180207A70.7034.2113.1515.7621.0618.44
GNLGlobal Net L20180207A15.379.03-0.021.709.057.33
GNMAiShares GNMA20180207ETF31.6114.6213.9413.750.680.87
GNMKGenMark Diag20180207A38.6026.6113.939.4012.6717.20
GNRSPDR S&P Glo20180207ETF17.9011.6210.6510.070.971.55
GNRCGENERAC HOLD20180207A20.309.313.605.605.703.70
GNTXGentex Corp20180207A5.583.420.050.803.372.62
GNTYGuaranty Ban20180207A316.2197.8983.4992.6714.405.21
GNUSGenius Brand20180207A257.29250.71197.43211.4253.2939.29
GNWGenworth Fin20180207A33.2628.788.8910.9519.8917.83
GOAUUS Global GO20180207ETF77.2224.8727.9527.95-3.07-3.07
GOEXGlobal X Gol20180207ETF110.1966.6462.8064.313.842.33
GOGLGolden Ocean20180207A25.5616.777.2313.979.542.80
GOGOGogo Inc.20180207A13.5311.583.103.558.488.03
GOLDBarrick Gold20180207A9.8810.9510.079.270.881.69
GOLFAcushnet Hol20180207A23.947.214.294.952.922.26
GOODGladstone Co20180207A22.5714.014.304.709.759.35
GOOGAlphabet Inc20180207A10.016.934.084.172.852.76
GOOGLAlphabet Inc20180207A9.145.362.233.153.002.35
GOOSCanada Goose20180207A10.916.59-1.022.597.614.00
GOROGold Resourc20180207A26.43106.0210.5512.4795.4793.73
GOVTiShares U.S.20180207ETF4.633.102.712.710.380.38
GPCGenuine Part20180207A14.127.302.673.634.633.66
GPIGroup 1 Auto20180207A39.8520.4910.2614.0610.226.43
GPKGraphic Pack20180207A7.256.011.441.954.574.06
GPLGreat Panthe20180207A84.3372.0756.4056.4015.6715.67
GPMTGranite Poin20180207A11.397.824.364.083.463.74
GPNGlobal Payme20180207A10.737.072.583.304.493.78
GPORGulfport Ene20180207A12.7114.325.529.628.804.71
GPREGreen Plains20180207A37.1934.6010.6211.1223.9823.48
GPRKGEOPARK LIMI20180207A60.5243.5729.0231.2614.5512.31
GPROGoPro, Inc.20180207A18.5318.231.725.4616.5112.74
GPSThe Gap, Inc20180207A4.294.111.120.822.993.29
GPXGP Strategie20180207A67.0537.1118.5221.2418.5915.87
GQREFlexShares G20180207ETF10.759.536.115.523.424.01
GRAW.R. Grace &20180207A9.804.030.581.573.452.46
GRBKGreen Brick20180207A117.6680.5468.1264.5812.4115.95
GRCThe Gorman-R20180207A151.0986.5554.1362.2732.4224.28
GREKGlobal X MSC20180207ETF9.3111.9810.2711.791.710.18
GRESIQ ARB Globa20180207ETF19.2618.3018.3816.48-0.081.82
GRIDFirst Trust20180207ETF42.7916.8223.6321.91-6.81-5.08
GRIFGriffin Indu20180207A336.25248.62248.70248.49-0.080.13
GRMNGarmin Ltd20180207A6.9616.015.766.6010.259.42
GRNiPath Series20180207ETN979.35735.22718.95718.9516.2716.27
GRNBVanEck Vecto20180207ETF29.0028.3326.4427.291.891.04
GROWUS Global In20180207A112.4093.7648.9456.0944.8237.67
GRPNGroupon, Inc20180207A19.4814.097.177.546.926.54
GRUAB Svensk Ek20180207ETN69.3711.0911.0911.090.000.00
GRUBGRUBHUB INC.20180207A12.584.982.383.182.601.80
GSGoldman Sach20180207A8.295.281.132.064.143.22
GSATGlobalstar,20180207A26.8025.049.9512.4715.0912.58
GSBGlobalSCAPE,20180207A122.2379.9176.4085.663.52-5.74
GSBCGreat Southe20180207A97.99106.5988.41103.4818.183.11
GSCGS Connect S20180207ETN153.08334.01334.32334.03-0.31-0.02
GSEUGoldman Sach20180207ETF51.1440.4340.9040.77-0.47-0.33
GSEWGoldman Sach20180207ETF8.704.154.084.170.07-0.02
GSIEGoldman Sach20180207ETF20.2810.9710.069.850.931.14
GSITGSI Technolo20180207A95.7036.4531.1031.535.354.92
GSJYGoldman Sach20180207ETF47.8929.4211.4215.1118.0014.31
GSLGlobal Ship20180207A143.03129.35112.37112.3716.9816.98
GSLCGoldman Sach20180207ETF6.5013.1313.9014.11-0.78-0.98
GSMFerroglobe P20180207A15.218.100.581.237.506.88
GSPBarclays Ban20180207ETN24.6318.9019.1619.14-0.25-0.24
GSSGolden Star20180207A31.2934.3022.7322.9911.5611.31
GSSCGS ActiveBet20180207ETF41.6518.8318.3317.710.491.12
GSUMGridsum Hold20180207A37.9728.3312.0417.9316.2910.40
GSVGold Standar20180207A68.9645.0316.2421.3628.7823.60
GSYInvesco Ultr20180207ETF2.101.731.731.730.000.00
GTGoodyear Tir20180207A4.097.614.144.053.483.57
GTEGran Tierra20180207A39.0932.479.417.1223.0425.33
GTESGates Indust20180207A25.7612.448.698.973.753.47
GTHXG1 Therapeut20180207A127.1273.7343.4344.5730.3029.16
GTIMGood Times R20180207A396.72255.01235.14235.1419.8719.87
GTLSChart Indust20180207A31.5914.414.455.639.968.77
GTNGray Televis20180207A37.5721.889.2110.8012.6811.08
GTNAGray Televis20180207A538.74503.41503.41503.410.000.00
GTOInvesco Tota20180207ETF12.2811.1911.1511.140.040.05
GTSTriple-S Man20180207A30.1511.782.924.378.867.42
GTTGTT Communic20180207A32.3315.847.107.808.758.04
GTYGetty Realty20180207A19.9510.824.204.486.636.34
GTYHGTY Technolo20180207A57.7044.0344.6044.60-0.57-0.57
GUDBSage ESG Int20180207ETF37.7315.273.688.7911.596.48
GULFWisdomTree20180207ETF51.5299.8881.1781.1418.7018.74
GUNRFlexShares G20180207ETF3.322.820.780.772.042.05
GUREGulf Resourc20180207A98.1580.358.9716.2571.3764.10
GURUGlobal X Gur20180207ETF31.0015.1812.9212.882.262.30
GUSHDirexion Dai20180207ETF19.5411.746.195.395.556.35
GVGoldfield Co20180207A114.2870.8282.5167.44-11.693.38
GVAGranite Cons20180207A43.5622.9011.8614.5011.048.40
GVALCambria Glob20180207ETF30.3428.1932.4226.19-4.232.00
GVIiShares Inte20180207ETF6.926.836.516.530.320.30
GVIPGoldman Sach20180207ETF22.1524.5223.7624.200.750.31
GVPGSE Systems,20180207A170.32110.27115.34117.39-5.07-7.13
GWBGreat Wester20180207A27.719.502.534.246.965.25
GWGHGWG Holdings20180207A400.99247.83247.83247.830.000.00
GWREGUIDEWIRE SO20180207A11.8213.051.524.6911.538.35
GWRSGlobal Water20180207A82.8470.1058.5560.6111.559.49
GWWW.W. Grainge20180207A18.808.642.643.536.005.11
GWXSPDR S&P Int20180207ETF15.516.884.774.842.112.04
GXCSPDR S&P Chi20180207ETF15.2112.001.452.0710.569.93
GXFGlobal X FTS20180207ETF27.4824.036.104.1417.9319.89
GXGGlobal X MSC20180207ETF25.6215.6911.8212.693.872.99
GYLDArrow Dow Jo20180207ETF66.7086.8173.6646.6613.1440.14
GYROGyrodyne, LL20180207A1122.45
HHyatt Hotels20180207A12.855.381.111.614.273.77
HAHawaiian Hol20180207A18.7113.693.754.299.949.40
HACKETFMG Prime20180207ETF7.244.123.132.690.981.43
HAEHaemonetics20180207A24.359.633.194.276.445.36
HAFCHanmi Financ20180207A35.1819.631.302.7018.3316.93
HAINHain Celesti20180207A15.3212.485.683.606.818.89
HALHalliburton20180207A2.683.120.680.552.442.57
HALLHallmark Fin20180207A118.5542.6723.6027.2719.0715.40
HALOHalozyme The20180207A22.7720.115.264.5014.8515.62
HAPVanEck Vecto20180207ETF29.9714.9615.4314.49-0.470.47
HASHasbro, Inc.20180207A8.507.312.854.074.463.24
HASIHANNON ARMST20180207A15.959.475.345.784.123.69
HAUDiShares Curr20180207ETF445.59
HAWXiShares Curr20180207ETF21.9622.8325.4923.89-2.66-1.06
HAYNHaynes Inter20180207A59.7151.7640.4243.5011.338.26
HBANHuntington B20180207A6.415.841.751.294.094.54
HBBHamilton Bea20180207A177.9452.5650.4650.482.102.08
HBCPHome Bancorp20180207A161.4312.257.8611.154.391.10
HBIHanesbrands,20180207A4.915.712.763.142.952.57
HBIOHarvard Bios20180207A112.6773.7158.4958.4915.2215.22
HBMHudbay Miner20180207A62.8946.1312.0912.4434.0533.70
HBMDHoward Banco20180207A197.37121.4499.73107.0221.7114.43
HBNCHorizon Banc20180207A42.5428.65-0.718.1029.3620.55
HBPHuttig Build20180207A178.5689.6630.4030.9159.2658.75
HCAHCA Healthca20180207A9.635.412.032.243.373.16
HCACHennessy Cap20180207A37.6924.9224.9224.920.000.00
HCAPHarvest Capi20180207A77.34408.36149.88151.75258.48256.61
HCCWarrior Met20180207A22.1112.415.347.077.075.34
HCHCHC2 Holdings20180207A66.4541.0723.6429.1717.4311.90
HCIHCI Group, I20180207A44.4313.476.938.666.544.81
HCKTHackett Grou20180207A29.9515.144.048.0611.107.09
HCSGHealthcare S20180207A13.8711.14-2.263.0913.408.06
HDHome Depot,20180207A5.824.242.062.772.181.48
HDAWXtrackers MS20180207ETF39.94
HDEFXtrackers MS20180207ETF28.37
HDGProShares He20180207ETF20.5213.7914.9414.94-1.15-1.15
HDGEAdvisorShare20180207ETF20.8417.9518.0718.10-0.12-0.15
HDMVFirst Trust20180207ETF27.4917.2010.1911.657.005.54
HDSHD Supply Ho20180207A12.455.281.562.623.722.66
HDSNHudson Techn20180207A38.6629.447.218.8422.2320.60
HDViShares Core20180207ETF3.152.83-0.040.392.902.45
HEHawaiian Ele20180207A10.485.450.871.094.584.37
HEARTurtle Beach20180207A145.70125.6385.5789.1540.0636.48
HEBTHebron Techn20180207A478.57796.62660.23736.39136.3960.23
HECOStrategy Sha20180207ETF45.8820.1320.9920.13-0.850.00
HEDJWisdomTree E20180207ETF1.671.620.790.760.830.86
HEEMiShares Curr20180207ETF24.6116.9116.7016.610.210.30
HEESH&E Equipmen20180207A42.6123.7212.4314.7511.308.97
HEFAiShares Curr20180207ETF3.702.721.531.901.190.82
HEIHEICO Corpor20180207A23.7112.566.858.025.714.55
HEIAHEICO CORP C20180207A23.5811.486.437.245.054.24
HELEHelen Of Tro20180207A18.399.132.392.916.746.22
HEPHolly Energy20180207A43.0823.8120.0620.583.753.23
HESHess Corpora20180207A8.865.761.952.073.813.69
HESMHess Midstre20180207A74.7247.1636.5543.2110.623.95
HEWCiShares Curr20180207ETF33.2227.7219.4819.238.248.49
HEWGiShares Curr20180207ETF4.234.331.682.902.651.43
HEWIiShares Curr20180207ETF20.7814.1514.1514.150.000.00
HEWJiShares Curr20180207ETF3.562.82-0.21-0.023.032.84
HEWLiShares Curr20180207ETF20.7162.8162.8162.810.000.00
HEWPiShares Curr20180207ETF11.735.013.204.731.810.28
HEWUiShares Curr20180207ETF15.9111.0712.7211.07-1.650.00
HEWYiShares Curr20180207ETF94.59125.28125.12125.280.170.00
HEZUiShares Curr20180207ETF3.425.455.354.660.100.79
HFCHOLLYFRONTIE20180207A10.584.670.271.004.413.68
HFWAHeritage Fin20180207A34.8513.387.595.575.797.81
HFXEIQ 50 Percen20180207ETF27.6522.0913.7113.898.388.19
HFXIIQ 50 Percen20180207ETF27.6929.3626.3826.832.982.54
HFXJIQ 50 Percen20180207ETF38.5026.1827.3626.24-1.18-0.06
HGSHChina HGS Re20180207A242.80194.7887.63100.82107.1593.96
HGVHilton Grand20180207A11.596.406.345.460.070.95
HHCThe Howard H20180207A25.0110.746.107.444.643.30
HHSHarte-Hanks,20180207A449.04371.16344.40349.5026.7621.67
HIHillenbrand,20180207A17.168.692.402.546.296.15
HIBBHibbett Spor20180207A31.3819.046.568.1012.4810.93
HIFSHingham Inst20180207A134.8792.3076.6081.7915.7010.51
HIGThe Hartford20180207A6.496.894.424.592.472.30
HIHOHighway Hold20180207A145.82220.6380.1380.13140.50140.50
HIIHuntington I20180207A24.0013.434.446.078.997.36
HILHill Interna20180207A101.6284.79-7.78-7.3892.5792.17
HIPSGraniteShare20180207ETF59.1552.1352.1352.130.000.00
HIWHighwoods Pr20180207A11.657.053.574.153.482.89
HJPXiShares Curr20180207ETF44.6941.6441.6441.640.000.00
HLHecla Mining20180207A27.7723.546.407.6617.1415.88
HLFHerbalife Nu20180207A13.006.030.951.805.094.23
HLIHoulihan Lok20180207A22.5211.00-0.054.1011.056.90
HLITHarmonic Inc20180207A144.69133.4981.4298.2652.0635.22
HLNEHamilton Lan20180207A45.7517.824.848.6813.089.15
HLTHilton World20180207A6.853.772.092.241.681.53
HLXHelix Energy20180207A15.2114.537.638.836.905.72
HMGHMG / Courtl20180207A242.48185.52194.12194.12-8.60-8.60
HMHCHoughton Mif20180207A68.8753.7931.8933.0921.8520.72
HMLPHOEGH LNG PA20180207A51.6034.6824.9025.339.779.34
HMNHorace Mann20180207A42.8224.0210.3712.0913.6511.95
HMNFHMN Financia20180207A187.34111.5981.7181.8729.8929.72
HMOPHartford Mun20180207ETF27.7226.7226.7226.720.000.00
HMSTHomeStreet,20180207A32.1919.37-1.40-1.5720.7720.94
HMSYHMS Holdings20180207A12.9014.493.934.7010.569.80
HMTVHemisphere M20180207A83.0272.5130.7528.9541.7743.57
HNDLStrategy Sha20180207ETF81.7420.3619.9119.910.450.45
HNIHNI Corporat20180207A31.0313.104.677.528.435.57
HNNAHennessy Adv20180207A193.1869.9063.3463.506.566.40
HNRGHallador Ene20180207A82.8838.0521.5823.6616.4614.39
HOFTHooker Furni20180207A49.7031.5317.6019.9613.9311.57
HOGHarley-David20180207A8.594.290.500.703.793.59
HOLDAdvisorShare20180207ETF3.050.540.540.540.000.00
HOLIHollsys Auto20180207A27.1617.216.448.1210.779.09
HOLXHologic Inc20180207A7.9410.381.501.978.888.40
HOMBHome BancSha20180207A14.1910.512.512.748.007.77
HOMEAt Home Grou20180207A38.1319.393.345.1316.0614.26
HONHoneywell In20180207A6.917.734.524.923.202.81
HONEHarborOne Ba20180207A58.6833.9115.0315.9218.8817.99
HOPEHope Bancorp20180207A18.2516.744.224.7412.5312.00
HOVHovnanian En20180207A49.8140.784.315.9536.4634.82
HPHelmerich &20180207A10.274.770.651.164.113.61
HPEHewlett Pack20180207A6.536.262.743.333.542.95
HPPHudson Pacif20180207A8.014.020.981.653.052.38
HPQHP Inc.20180207A4.825.070.691.614.383.47
HQYHealthEquity20180207A21.5711.387.448.693.942.69
HRHealthcare R20180207A4.583.560.300.243.263.32
HRBH&R Block, I20180207A5.004.01-0.330.524.333.49
HRCHILL-ROM HOL20180207A11.634.850.671.624.183.23
HRIHerc Holding20180207A35.0915.614.046.5611.569.05
HRLHormel Foods20180207A3.733.810.781.423.032.39
HRTGHERITAGE INS20180207A41.6216.057.049.719.016.35
HRTXHeron Therap20180207A35.7920.799.719.9911.0810.79
HRZNHorizon Tech20180207A77.4789.6751.7654.5737.9135.10
HSCHarsco Corpo20180207A39.9827.097.565.3819.5221.71
HSCZiShares Curr20180207ETF18.571.980.210.271.771.71
HSICHenry Schein20180207A9.113.930.831.693.102.24
HSIIHeidrick & S20180207A41.0044.236.2321.9138.0022.32
HSKAHeska Corp20180207A94.6946.4336.0736.9910.369.44
HSONHudson Globa20180207A328.10177.26250.19202.52-72.93-25.26
HSPXGlobal X S&P20180207ETF56.2354.1654.1654.160.000.00
HSTHost Hotels20180207A5.205.160.650.944.524.21
HSTMHealthStream20180207A60.2640.8324.5127.5916.3213.24
HSYThe Hershey20180207A5.943.341.161.522.181.82
HTHersha Hospi20180207A6.574.210.440.943.773.26
HTAHEALTHCARE T20180207A4.603.510.871.162.652.35
HTBIHomeTrust Ba20180207A77.4430.5818.5019.5512.0811.03
HTBKHeritage Com20180207A28.9228.550.5317.5728.0210.98
HTBXHeat Biologi20180207A141.80129.5582.0096.6547.5532.91
HTGCHercules Cap20180207A11.9018.833.353.4215.4915.43
HTGMHTG Molecula20180207A78.4257.7930.8938.2126.9019.58
HTHHILLTOP HOLD20180207A20.5510.043.704.876.335.17
HTLDHeartland Ex20180207A16.216.041.842.114.203.94
HTLFHeartland Fi20180207A31.1719.8710.4510.649.429.23
HTRBHartford Tot20180207ETF73.24
HTUSHull Tactica20180207ETF41.3140.3121.6826.2818.6314.02
HTZHertz Global20180207A19.839.833.274.126.565.71
HUBBHubbell Inco20180207A21.5911.365.987.225.384.14
HUBGHUB Group In20180207A28.1513.054.815.268.247.79
HUBSHUBSPOT, INC20180207A22.8210.374.614.495.775.88
HUDHudson Ltd.20180207A25.9214.8213.1913.721.631.10
HUMHumana Inc.20180207A17.949.641.863.217.736.38
HUNHuntsman Cor20180207A5.653.260.790.862.472.40
HURCHurco Cos In20180207A131.3849.0839.2440.079.849.01
HURNHuron Consul20180207A47.8320.393.155.9717.2414.42
HUSAHouston Amer20180207A131.6896.1282.2681.1213.8614.99
HUSEStrategy Sha20180207ETF35.5424.9424.7924.880.150.06
HUSVFirst Trust20180207ETF13.1312.6312.9512.61-0.320.02
HVBCHV Bancorp,20180207A298.23258.77258.77258.770.000.00
HVTHaverty Furn20180207A42.9919.704.202.1915.5017.51
HVTAHaverty Furn20180207A323.13
HWBKHawthorn Ban20180207A79.2626.24-35.13-34.9661.3861.20
HWCCHouston Wire20180207A167.74117.9956.3268.5661.6749.43
HWKNHawkins Inc20180207A131.98125.2487.2484.4538.0040.79
HXLHexcel Corpo20180207A13.546.342.112.774.233.57
HYHYSTER-YALE20180207A124.0966.3941.6949.6824.7016.71
HYACHaymaker Acq20180207A121.2641.8041.8041.800.000.00
HYDVanEck Vecto20180207ETF4.1612.1510.7912.101.360.70
HYDBiShares Edge20180207ETF13.0427.4927.8728.25-0.38-0.76
HYEMVanEck Vecto20180207ETF18.4821.2819.8818.661.402.62
HYGiShares iBox20180207ETF1.172.561.852.170.720.40
HYGHiShares Inte20180207ETF4.764.684.135.010.55-0.33
HYHGProShares Hi20180207ETF76.2240.5832.6240.587.960.00
HYIHXtrackers Hi20180207ETF26.4910.245.403.784.846.47
HYLBXtrackers US20180207ETF5.446.505.945.950.560.55
HYLDHigh Yield E20180207ETF38.5424.8929.0029.89-4.11-4.99
HYLSFirst Trust20180207ETF17.2711.4810.1910.711.300.77
HYLVIQ S&P High20180207ETF18.879.279.279.270.000.00
HYMBSPDR Nuveen20180207ETF26.0611.349.339.672.021.67
HYNDWisdomTree T20180207ETF122.2185.1081.3581.353.753.75
HYSPIMCO 0-5 Ye20180207ETF7.538.676.236.412.492.42
HYXEiShares iBox20180207ETF11.84
HYXUiShares Glob20180207ETF15.9515.0714.8114.700.260.37
HYZDWisdomTree T20180207ETF41.6523.3922.9924.870.40-1.47
HZNHorizon Glob20180207A25.4316.873.686.9813.199.90
HZNPHorizon Ther20180207A9.8314.590.860.5713.7514.04
HZOMarineMax, I20180207A34.7620.893.814.8917.0816.00
IINTELSAT S.20180207A49.2140.3631.0823.059.2817.31
IACIAC/InterAct20180207A15.927.303.764.843.542.47
IAGIAMGold Corp20180207A18.6315.811.343.0314.4512.76
IAGGiShares Core20180207ETF7.153.493.633.67-0.14-0.17
IAIiShares U.S.20180207ETF15.246.912.87-0.424.057.34
IAKiShares U.S.20180207ETF12.6210.7114.4910.74-3.78-0.03
IARTIntegra Life20180207A13.449.45-1.713.8511.165.60
IATiShares U.S.20180207ETF5.795.571.321.494.264.08
IBBiShares Nasd20180207ETF7.673.951.781.492.172.46
IBCEiShares iBon20180207ETF51.8128.3328.6428.64-0.31-0.31
IBCPIndependent20180207A55.1023.308.7410.0314.5613.27
IBDInspire Corp20180207ETF42.2717.4212.2312.235.195.19
IBDDiShares iBon20180207ETF35.7017.4317.4017.290.030.13
IBDLiShares iBon20180207ETF4.763.633.833.83-0.20-0.20
IBDMiShares iBon20180207ETF13.216.706.646.980.06-0.28
IBDNiShares iBon20180207ETF10.318.687.778.410.920.27
IBDOiShares iBon20180207ETF14.6911.6911.4511.900.25-0.20
IBDPiShares iBon20180207ETF17.4110.998.809.122.181.87
IBDQiShares iBon20180207ETF19.3612.4511.5511.920.900.53
IBDRiShares iBon20180207ETF25.8711.2412.0711.63-0.83-0.38
IBDSiShares iBon20180207ETF41.8823.3422.7322.730.610.61
IBIOiBio, Inc.20180207A162.77141.49120.76124.4220.7317.06
IBKCIBERIABANK C20180207A17.819.142.803.376.355.77
IBKRInteractive20180207A12.959.311.222.348.106.97
IBMInternationa20180207A4.573.970.382.043.601.94
IBMIiShares iBon20180207ETF17.5215.2815.9615.28-0.680.00
IBMJiShares iBon20180207ETF20.4214.4214.3014.300.120.12
IBMKiShares iBon20180207ETF18.7413.4912.7312.850.760.64
IBMLiShares iBon20180207ETF23.2923.1123.2123.21-0.10-0.10
IBNDSPDR Bloombe20180207ETF14.595.003.493.821.511.19
IBOCInternationa20180207A42.7519.593.233.3516.3716.25
IBPINSTALLED BU20180207A25.0515.055.887.819.187.24
IBTXIndependent20180207A36.6813.554.965.278.608.28
IBUYAmplify Onli20180207ETF33.7125.3431.8730.02-6.53-4.67
ICADIcad Inc20180207A349.02139.47107.31116.1632.1623.31
ICBKCounty Banco20180207A552.99190.86189.74189.741.121.12
ICCCImmucell Cor20180207A497.03292.28114.10118.94178.18173.34
ICCHICC Holdings20180207A298.26268.56268.56266.940.001.62
ICDIndependence20180207A74.3341.0126.4030.0314.6010.98
ICEIntercontine20180207A7.444.861.672.233.182.63
ICFiShares Cohe20180207ETF6.304.753.493.691.261.06
ICFIICF Internat20180207A60.1026.0711.7113.2314.3612.84
ICHRIchor Holdin20180207A22.9710.405.327.015.083.39
ICLIsrael Chemi20180207A26.5861.1252.5253.218.607.91
ICLNiShares Glob20180207ETF14.4613.4516.0215.23-2.57-1.78
ICLRIcon Plc20180207A27.3215.6411.2011.884.443.76
ICOLiShares MSCI20180207ETF78.3946.5738.7340.167.846.41
ICONIconix Brand20180207A81.8067.6729.1437.8738.5329.81
ICOWPacer Develo20180207ETF114.8595.7593.9595.751.800.00
ICPTIntercept Ph20180207A30.9116.6310.3910.646.245.99
ICSHiShares Liqu20180207ETF5.754.474.164.300.310.17
ICUIICU Medical20180207A39.1020.8711.3511.869.529.01
ICVTiShares Conv20180207ETF36.9515.3015.1615.380.13-0.08
IDAIDACORP, Inc20180207A24.6113.736.688.597.055.14
IDCCInterDigital20180207A24.7110.303.434.376.885.93
IDEViShares Core20180207ETF15.7115.8510.2410.405.625.45
IDHDInvesco S&P20180207ETF422.66260.04280.62259.71-20.580.33
IDHQInvesco S&P20180207ETF166.33130.21116.38117.7013.8412.51
IDLBInvesco FTSE20180207ETF41.7843.8737.8539.936.023.94
IDLVInvesco S&P20180207ETF17.9611.077.327.613.753.46
IDMOInvesco S&P20180207ETF289.84277.10277.10277.100.000.00
IDNIntellicheck20180207A460.28267.53269.01208.03-1.4859.50
IDOGALPS Interna20180207ETF16.2846.9746.2046.100.770.88
IDRAIdera Pharma20180207A51.1044.6815.4315.2029.2429.45
IDTIDT Corporat20180207A36.0820.068.7711.6511.298.41
IDUiShares U.S.20180207ETF5.818.342.131.936.206.41
IDViShares Inte20180207ETF3.202.882.442.160.500.72
IDXVanEck Vecto20180207ETF18.509.526.615.542.913.98
IDXGInterpace Bi20180207A58.9152.6137.5037.5215.1115.09
IDXXIdexx Labora20180207A19.0311.765.195.676.576.08
IECIEC Electron20180207A218.96139.92129.47132.0510.457.88
IEFiShares 7-1020180207ETF0.990.930.430.450.500.48
IEFAiShares Core20180207ETF1.521.310.400.380.900.93
IEIiShares 3-720180207ETF1.580.620.360.420.260.20
IEMGiShares Core20180207ETF1.752.651.421.541.231.12
IEOiShares U.S.20180207ETF9.256.722.164.044.562.68
IEPIcahn Enterp20180207A23.9720.148.9317.5911.212.55
IESCIES Holdings20180207A63.50123.5188.2296.2835.2927.22
IEURiShares Core20180207ETF8.154.903.133.641.771.26
IEUSiShares MSCI20180207ETF28.2417.1812.7913.234.393.95
IEViShares Euro20180207ETF2.262.270.210.352.051.92
IEXIDEX Corpora20180207A29.2614.497.199.227.305.27
IEZiShares U.S.20180207ETF12.505.47-1.222.046.693.43
IFEUiShares Euro20180207ETF24.1420.2114.3119.385.890.83
IFFInternationa20180207A19.5411.345.156.246.195.09
IFGLiShares Inte20180207ETF12.586.644.445.542.201.10
IFMKiFresh Inc.20180207A289.63192.06184.89185.267.186.80
IFRXInflaRx N.V.20180207A462.57246.29189.79197.2856.5049.01
IFVFirst Trust20180207ETF26.3822.6115.7814.676.837.94
IGCIndia Global20180207A127.82135.3187.2985.4248.0149.89
IGEiShares Nort20180207ETF6.826.356.905.00-0.551.35
IGEBiShares Edge20180207ETF17.336.634.556.632.080.00
IGFiShares Glob20180207ETF13.6219.3517.9420.941.41-1.59
IGHGProShares In20180207ETF14.0074.0626.4773.8047.590.26
IGIHXtrackers In20180207ETF271.66203.81194.49194.499.339.33
IGMiShares Expa20180207ETF5.963.842.592.551.251.29
IGNiShares Nort20180207ETF10.8110.156.167.203.992.95
IGOViShares 1-320180207ETF12.584.283.773.940.510.34
IGROiShares Inte20180207ETF109.9260.7559.0359.901.730.85
IGTInternationa20180207A10.655.972.572.693.403.29
IGViShares Expa20180207ETF7.185.723.253.612.472.11
IHCIndependence20180207A72.8441.9029.2637.2812.644.62
IHDGWisdomTree I20180207ETF13.468.364.164.664.203.70
IHEiShares U.S.20180207ETF13.9213.588.499.835.093.75
IHFiShares U.S.20180207ETF12.339.841.663.658.186.19
IHIiShares U.S.20180207ETF11.349.730.571.999.167.81
IHTInnSuites Ho20180207A751.53507.35437.52407.8869.8399.46
IHYVanEck Vecto20180207ETF14.7619.0518.4218.580.630.47
IIIInformation20180207A142.4741.7838.6138.383.173.39
IIINInsteel Indu20180207A42.7420.544.0013.1416.547.40
IINIntriCon Cor20180207A66.1741.3739.7543.051.63-1.68
IIPRInnovative I20180207A68.7037.9125.1227.6112.7910.30
IIVIIi-Vi Inc20180207A22.3112.173.184.368.987.81
IJHiShares Core20180207ETF2.421.601.040.640.560.96
IJJiShares S&P20180207ETF9.626.774.945.541.831.22
IJKiShares S&P20180207ETF9.576.865.666.451.200.41
IJRiShares Core20180207ETF1.771.571.140.860.420.71
IJSiShares S&P20180207ETF11.996.665.985.910.680.74
IJTiShares S&P20180207ETF15.169.958.728.921.231.03
IKNXIkonics Corp20180207A705.85212.63-557.0951.39769.72161.25
ILFiShares Lati20180207ETF3.074.370.871.273.513.10
ILMNIllumina Inc20180207A18.208.951.075.027.883.93
ILTBiShares Core20180207ETF12.626.807.207.18-0.40-0.38
IMAXImax Corp20180207A34.0712.73-1.83-0.9514.5613.68
IMGNImmunogen In20180207A14.1910.614.364.826.255.78
IMHImpac Mortga20180207A159.4266.3280.9885.35-14.66-19.02
IMKTAIngles Marke20180207A57.8653.9919.6126.9334.3727.05
IMLPiPath S&P ML20180207ETF40.5316.3516.3516.350.000.00
IMMRImmersion Co20180207A29.7825.7911.2515.7414.5310.05
IMMUImmunomedics20180207A19.3113.365.265.828.147.57
IMOImperial Oil20180207A5.673.760.440.903.322.91
IMOMAlpha Archit20180207ETF41.2223.8222.3922.991.440.83
IMTBiShares Core20180207ETF75.0537.8835.7835.772.092.11
IMTEIntegrated M20180207A1977.51
IMTMiShares Edge20180207ETF30.7812.656.718.095.944.57
INBKFirst Intern20180207A81.4351.9531.1635.0620.8016.89
INCOColumbia Ind20180207ETF33.4113.12-3.03-0.8716.1513.98
INCYIncyte Genom20180207A15.7510.367.738.752.631.61
INDAiShares MSCI20180207ETF2.832.470.510.721.961.74
INDBIndependent20180207A46.6818.254.455.9213.8012.33
INDLDirexion Dai20180207ETF35.4615.387.8610.217.525.17
INDYiShares S&P20180207ETF10.156.772.372.684.404.09
INFIInfinity Pha20180207A57.3647.3223.2824.0324.0423.29
INFNInfinera Cor20180207A18.4015.817.166.418.669.40
INFOIHS Markit L20180207A6.8918.420.020.1918.4118.23
INFRLegg Mason E20180207ETF158.58113.47100.39100.3913.0813.08
INFUInfuSystem H20180207A224.51155.99155.99155.990.000.00
INGNInogen Inc20180207A70.0130.2520.5022.779.757.47
INGRIngredion In20180207A17.798.272.142.675.334.27
INKMSPDR SSgA In20180207ETF28.8811.578.568.563.013.01
INNSummit Hotel20180207A8.616.752.382.744.384.01
INNTInnovate Bio20180207A423.37329.56317.13319.7012.439.86
INOInovio Pharm20180207A26.8927.0212.5812.8014.5114.29
INODInnodata Inc20180207A226.18333.12248.65257.4784.4875.65
INOVInovalon Hol20180207A55.1429.395.476.3123.9123.07
INPXInpixon Comm20180207A95.8094.8135.8155.3459.0139.47
INSEInspired Ent20180207A142.44134.2498.4798.5235.7735.73
INSGInseego Corp20180207A77.9139.4328.7329.0610.7010.36
INSMInsmed, Inc.20180207A28.5612.134.574.617.567.52
INSWInternationa20180207A25.5512.033.414.888.627.15
INTWorld Fuel S20180207A13.876.730.030.926.695.81
INTCIntel Corp20180207A2.344.210.291.543.932.68
INTFiShares Edge20180207ETF14.4727.2423.6426.003.591.24
INTGIntergroup C20180207A723.68260.84206.10211.5954.7549.25
INTLINTL FCStone20180207A52.7121.4912.0913.419.408.08
INTTinTEST Corpo20180207A121.2061.3550.1551.8111.209.55
INTUIntuit Inc20180207A9.548.523.615.444.923.08
INVAInnoviva, In20180207A17.5913.854.764.289.099.58
INVEIdentive, In20180207A130.53119.3786.6790.6532.7028.72
INVHInvitation H20180207A5.404.611.281.323.343.30
INWKInnerWorking20180207A25.4417.2814.4015.552.871.73
IOION Geophysi20180207A63.8839.0823.9228.3315.1610.75
IONSIonis Pharma20180207A21.4612.724.495.248.237.48
IOOiShares Glob20180207ETF21.7421.0010.4712.7810.538.23
IORIncome Oppor20180207A649.051598.52-372.85-372.851971.371971.37
IOSPInnospec Inc20180207A50.8318.428.9710.769.467.66
IOTSAdesto Techn20180207A116.8564.9954.5757.3510.427.64
IOVAIovance Biot20180207A42.7925.3211.1711.3314.1413.98
IPInternationa20180207A5.603.291.041.222.252.07
IPACiShares Core20180207ETF19.6910.758.708.472.052.28
IPARInter Parfum20180207A63.7922.658.289.5814.3713.07
IPAYETFMG Prime20180207ETF25.1327.7314.9815.9512.7511.78
IPDNProfessional20180207A445.111899.19413.47413.251485.721485.93
IPFFiShares Inte20180207ETF51.5922.2617.2117.205.065.06
IPGThe Interpub20180207A4.948.386.865.571.552.87
IPGPIPG Photonic20180207A28.4413.035.416.807.626.23
IPHIINPHI CORPOR20180207A21.1013.896.998.326.915.57
IPIIntrepid Pot20180207A29.5726.974.893.7422.0823.23
IPKWInvesco Inte20180207ETF25.1217.0815.6316.181.450.91
IPORenaissance20180207ETF41.4337.6221.3335.4916.292.13
IPOSRenaissance20180207ETF376.33
IPWRIdeal Power20180207A167.47113.08102.98113.1010.10-0.02
IQDEFlexShares I20180207ETF28.7832.7132.4732.470.240.24
IQDFFlexShares I20180207ETF10.206.496.795.80-0.310.69
IQDGWisdomTree I20180207ETF63.2133.1033.1033.100.000.00
IQDYFlexShares I20180207ETF22.7312.4414.1113.93-1.67-1.48
IQLTiShares Edge20180207ETF23.3310.708.2210.212.470.49
IQVIQVIA Holdin20180207A12.876.753.574.123.182.63
IRIngersoll Ra20180207A9.865.392.962.832.432.56
IRBTiRobot Corpo20180207A22.2012.365.517.416.854.95
IRDMIridium Comm20180207A46.7428.7810.7211.4218.0617.36
IRETInvestors Re20180207A19.6919.977.166.2712.8413.76
IRIXIridex Corp20180207A418.32316.73277.20281.0039.5335.73
IRMIron Mountai20180207A7.795.681.782.323.893.34
IRMDiRadimed Cor20180207A158.7374.65-12.15-14.7286.8089.37
IROQIF Bancorp,20180207A104.4068.3133.6734.2434.6434.07
IRTIndependence20180207A12.2110.611.693.028.927.58
IRTCiRhythm Tech20180207A49.5017.196.6710.2010.526.99
IRWDIronwood Pha20180207A18.3315.789.4912.166.293.63
ISBCInvestors Ba20180207A7.919.452.763.266.706.20
ISCFiShares Edge20180207ETF41.9519.3015.9017.573.401.73
ISDRIssuer Direc20180207A113.3156.5856.5856.580.000.00
ISHGiShares Inte20180207ETF12.656.045.135.190.910.85
ISIGInsignia Sys20180207A506.87250.69216.32217.3234.3833.37
ISMDInspire Smal20180207ETF88.6061.1560.0561.281.10-0.13
ISNSImage Sensin20180207A414.63392.08389.71390.202.371.89
ISRIsoRay, Inc.20180207A255.48203.50155.38176.9548.1226.55
ISRAMarket Vecto20180207ETF30.6825.7325.8125.81-0.08-0.08
ISRGIntuitive Su20180207A20.1210.774.485.366.285.41
ISSCInnovative S20180207A104.4288.0484.6888.383.36-0.34
ISTBiShares Core20180207ETF4.263.583.463.460.130.12
ISTRInvestar Hol20180207A119.8576.5765.0165.6711.5510.89
ISZEiShares Edge20180207ETF102.61110.55110.55110.550.000.00
ITGartner, Inc20180207A14.527.317.138.250.18-0.94
ITAiShares U.S.20180207ETF9.656.563.614.922.951.64
ITBiShares U.S.20180207ETF2.982.810.720.852.091.96
ITCIIntra-Cellul20180207A34.2615.5413.9914.591.550.95
ITEQBlueStar Isr20180207ETF14.7414.745.074.009.6710.74
ITGRInteger Hold20180207A41.6618.487.209.1011.289.39
ITIIteris, Inc.20180207A39.8942.6612.8814.9629.7827.70
ITMVanEck Vecto20180207ETF5.294.842.572.692.262.16
ITOTiShares Core20180207ETF4.574.523.213.191.321.34
ITRIItron Inc20180207A22.0410.312.604.947.715.37
ITRNIturan Locat20180207A77.2246.2429.5628.4516.6817.79
ITTITT Inc.20180207A11.965.691.942.663.743.02
ITWIllinois Too20180207A10.767.753.144.114.613.64
IUSBiShares Core20180207ETF3.962.782.962.42-0.180.36
IUSGiShares Core20180207ETF4.806.105.814.000.292.12
IUSViShares Core20180207ETF6.044.725.954.40-1.220.33
IVACIntevac Inc20180207A82.0591.5627.1029.5064.4662.06
IVALAlpha Archit20180207ETF31.3311.24-5.00-3.9116.2415.15
IVCInvacare Cor20180207A39.8062.0651.4152.1510.659.91
IVEiShares S&P20180207ETF2.224.071.851.992.222.08
IVLUiShares Edge20180207ETF15.967.686.967.160.720.51
IVOGVanguard S&P20180207ETF11.015.580.675.164.920.43
IVOOVanguard S&P20180207ETF5.254.958.495.54-3.54-0.59
IVOVVanguard S&P20180207ETF17.408.337.116.751.221.58
IVRInvesco Mort20180207A6.625.91-0.370.336.285.59
IVViShares Core20180207ETF1.412.331.761.460.580.87
IVWiShares S&P20180207ETF5.213.171.291.681.881.49
IVZInvesco LTD20180207A4.423.881.801.512.092.38
IWBiShares Russ20180207ETF1.561.20-0.31-0.771.511.97
IWCiShares Micr20180207ETF41.1621.2419.4816.701.754.54
IWDiShares Russ20180207ETF2.261.770.220.171.551.61
IWFiShares Russ20180207ETF1.641.120.380.280.750.85
IWLiShares Russ20180207ETF17.348.087.216.470.861.61
IWMiShares Russ20180207ETF0.905.674.924.810.770.88
IWNiShares Russ20180207ETF4.633.300.931.602.371.71
IWOiShares Russ20180207ETF7.193.552.742.490.811.07
IWPiShares Russ20180207ETF7.235.445.084.670.360.78
IWRiShares Russ20180207ETF8.447.435.955.381.482.04
IWSiShares Russ20180207ETF6.825.755.374.970.380.78
IWViShares Russ20180207ETF2.852.33-0.54-0.502.872.84
IWXiShares Russ20180207ETF18.257.955.775.432.172.51
IWYiShares Russ20180207ETF17.8418.3010.477.067.8311.24
IXCiShares Glob20180207ETF7.066.994.424.462.572.52
IXGiShares Glob20180207ETF22.1215.5318.7419.00-3.21-3.47
IXJiShares Glob20180207ETF21.6012.885.786.477.106.41
IXNiShares Glob20180207ETF19.0011.067.899.593.171.48
IXPiShares Glob20180207ETF30.3615.2411.7912.193.453.04
IXUSiShares Core20180207ETF6.363.532.022.141.521.40
IYCiShares U.S.20180207ETF7.627.564.665.172.902.40
IYEiShares U.S.20180207ETF2.982.40-0.88-0.963.283.36
IYFiShares U.S.20180207ETF4.415.95-0.080.156.035.80
IYGiShares U.S.20180207ETF6.1511.926.598.555.343.37
IYHiShares U.S.20180207ETF7.024.861.642.543.222.31
IYJiShares U.S.20180207ETF8.316.963.454.523.512.44
IYKiShares U.S.20180207ETF5.024.661.391.323.273.34
IYLDiShares Morn20180207ETF11.799.469.049.010.420.45
IYMiShares U.S.20180207ETF7.843.931.811.492.122.44
IYRiShares U.S.20180207ETF1.551.580.240.371.341.21
IYTiShares Tran20180207ETF9.376.084.504.781.581.30
IYWiShares U.S.20180207ETF4.945.181.671.973.523.22
IYYiShares Dow20180207ETF7.4310.629.949.120.681.50
IYZiShares U.S.20180207ETF10.055.281.852.023.443.27
IZEAIZEA Worldwi20180207A179.43113.9330.2034.1383.7479.81
IZRLARK Israel I20180207ETF77.9472.61-0.57-18.7873.1891.39
JACKJack in the20180207A17.869.022.343.056.685.97
JAGXJaguar Healt20180207A102.33108.8899.5692.949.3115.94
JAKKJakks Pacifi20180207A200.03136.8347.5880.1589.2556.68
JAXJ. Alexander20180207A101.9940.1037.1933.902.916.20
JAZZJazz Pharmac20180207A31.1121.2212.5714.378.646.84
JBGSJBG SMITH Pr20180207A18.148.192.703.295.504.91
JBHTJB Hunt Tran20180207A11.8212.332.332.8210.019.51
JBLJabil Inc.20180207A5.654.181.301.132.883.05
JBLUJetBlue Airw20180207A5.375.781.111.354.674.44
JBSSJohn B. Sanf20180207A111.6137.7016.9522.1920.7515.51
JBTJohn Bean Te20180207A26.2812.585.196.667.395.92
JCAPJernigan Cap20180207A30.8619.559.7511.039.808.51
JCIJohnson Cont20180207A3.744.963.563.251.411.72
JCOMj2 Global, I20180207A28.6518.187.4010.6410.787.54
JCPJ.C. Penney20180207A27.5323.032.225.8020.8117.23
JCSCommunicatio20180207A426.19209.78207.46209.012.320.77
JCTCFJewett-Camer20180207A447.10275.36249.52249.5225.8425.84
JDIVJPMorgan U.S20180207ETF9.967.897.897.890.000.00
JDSTDirexion Dai20180207ETF26.5314.347.719.766.634.58
JEJUST ENERGY20180207A25.3920.709.469.9811.2410.72
JELDJELD-WEN Hol20180207A22.616.622.924.283.702.33
JETSU.S. Global20180207ETF27.4118.5814.8417.563.741.02
JHGJanus Hender20180207A10.605.532.012.723.522.80
JHMAJohn Hancock20180207ETF32.7623.0924.2723.32-1.17-0.22
JHMCJohn Hancock20180207ETF36.2534.9432.8534.942.100.00
JHMDJohn Hancock20180207ETF37.9626.0924.8424.311.251.78
JHMEJohn Hancock20180207ETF34.5426.5222.4225.514.101.01
JHMFJohn Hancock20180207ETF30.5524.7222.6724.602.050.13
JHMHJohn Hancock20180207ETF29.3822.0122.0422.43-0.03-0.42
JHMIJohn Hancock20180207ETF34.1218.4520.2318.80-1.78-0.35
JHMLJohn Hancock20180207ETF17.3011.6711.0011.360.670.31
JHMMJohn Hancock20180207ETF29.7227.6227.3627.460.260.16
JHMSJohn Hancock20180207ETF28.2823.0123.0123.010.000.00
JHMTJohn Hancock20180207ETF37.6215.4313.3414.692.100.74
JHMUJohn Hancock20180207ETF52.8726.3229.4629.85-3.14-3.53
JHSCJohn Hancock20180207ETF48.4423.0923.2523.06-0.160.02
JILLJ.Jill, Inc.20180207A46.9724.5614.3814.4810.1910.08
JJAiPath Series20180207ETN22.6210.2211.3411.56-1.11-1.34
JJCiPath Series20180207ETN8.586.505.415.511.090.99
JJEiPath Series20180207ETN44.28
JJGiPath Series20180207ETN15.2211.048.498.602.542.44
JJMiPath Series20180207ETN34.4023.6624.0723.66-0.410.00
JJNiPath Series20180207ETN30.9534.1426.0330.288.113.86
JJPiPath Series20180207ETN32.52
JJSiPath Series20180207ETN50.5316.5116.5116.510.000.00
JJSFJ&J Snack Fo20180207A80.7130.5118.8016.2211.7014.29
JJTiPath Series20180207ETN22.483.823.063.060.760.76
JJUiPath Series20180207ETN54.6215.6317.3915.63-1.770.00
JKDiShares Morn20180207ETF5.925.911.182.284.733.63
JKEiShares Morn20180207ETF7.7813.517.166.816.356.70
JKFiShares Morn20180207ETF5.066.669.366.59-2.710.07
JKGiShares Morn20180207ETF9.907.25-5.444.3512.682.90
JKHiShares Morn20180207ETF13.947.618.428.78-0.81-1.17
JKHYHenry (Jack)20180207A18.447.212.002.785.214.42
JKIiShares Morn20180207ETF13.7813.6716.7114.00-3.04-0.33
JKJiShares Morn20180207ETF26.9420.0618.1515.251.914.80
JKKiShares Morn20180207ETF22.599.5812.1010.93-2.52-1.36
JKLiShares Morn20180207ETF15.739.866.728.903.140.96
JLLJones Lang L20180207A41.5222.2413.7715.458.396.78
JMINJPMorgan U.S20180207ETF10.703.953.953.950.000.00
JMOMJPMorgan U.S20180207ETF10.357.837.747.710.080.11
JMPJMP Group LL20180207A48.7326.0816.4615.029.6311.07
JNCEJounce Thera20180207A79.4039.3723.9629.5615.429.81
JNJJohnson & Jo20180207A3.753.171.532.201.640.97
JNKSPDR Bloombe20180207ETF2.782.951.771.961.201.00
JNPRJuniper Netw20180207A4.424.550.290.384.264.18
JNUGDirexion Dai20180207ETF8.387.381.382.026.005.37
JOiPath Series20180207ETN17.8610.827.577.453.253.36
JOBGEE Group In20180207A274.99293.01269.09293.0123.920.00
JOESt. Joe Comp20180207A32.9924.285.025.9219.2618.37
JOUTJohnson Outd20180207A121.4447.6126.2229.9221.3817.68
JPEDJPMorgan Eve20180207ETF15.56
JPEMJPMorgan Div20180207ETF23.0715.6613.5813.752.081.92
JPEUJPMorgan Div20180207ETF20.807.915.947.911.970.00
JPGBJPMorgan Glo20180207ETF26.3517.7418.1018.10-0.37-0.37
JPGEJPMorgan Div20180207ETF10.346.457.736.66-1.28-0.20
JPHFJPMorgan Div20180207ETF35.4134.3033.7533.450.550.85
JPHYJPMorgan Res20180207ETF12.247.907.767.720.140.18
JPINJPMorgan Div20180207ETF8.735.635.165.650.47-0.02
JPLSJPMorgan Lon20180207ETF120.83
JPMJPMorgan Cha20180207A1.631.832.061.50-0.220.34
JPMBJPMorgan USD20180207ETF20.2119.39-23.98-23.9843.3743.37
JPMEJPMorgan Div20180207ETF15.5411.5610.9211.450.650.12
JPMFJPMorgan Man20180207ETF35.9035.5237.5837.58-2.06-2.06
JPMViShares Edge20180207ETF17.269.115.222.153.906.96
JPNXtrackers Ja20180207ETF36.9926.6326.2026.140.430.49
JPNLDirexion Dai20180207ETF51.3724.5516.6920.297.864.25
JPSEJPMorgan Div20180207ETF32.3125.8519.5023.106.352.74
JPSTJPMorgan Ult20180207ETF2.021.801.801.800.010.01
JPUSJPMorgan Div20180207ETF9.955.144.415.090.73