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 Avg20190207A7.765.612.212.673.402.93
ETF_AvgVW ETF Avg20190207ETF2.156.655.685.741.000.93
ETN_AvgVW ETN Avg20190207ETN14.4063.4560.7760.932.692.59
AAgilent Tech20190207A3.461.850.680.591.171.26
AAAlcoa Corpor20190207A5.624.611.692.562.932.06
AAAUPerth Mint P20190207ETF7.646.004.684.681.321.32
AADRAdvisorShare20190207ETF43.9420.5412.8512.707.697.84
AALAmerican Air20190207A3.033.320.600.922.722.40
AAMCAltisource A20190207A792.45312.62220.10220.1092.5292.52
AAMEAtlantic Ame20190207A822.53356.70258.34283.0598.3773.65
AANAaron's, Inc20190207A12.125.002.262.552.742.45
AAOIApplied Opto20190207A18.0811.142.102.869.058.28
AAONAaon Inc20190207A38.9515.298.099.077.206.22
AAPADVANCE AUTO20190207A9.464.990.522.054.472.93
AAPLApple Inc.20190207A1.011.540.480.661.060.88
AATAMERICAN ASS20190207A17.978.174.084.204.103.98
AAUAlmaden Mine20190207A32.0545.4925.8724.8919.6220.60
AAWWAtlas Air Wo20190207A20.777.931.222.286.725.65
AAXJiShares MSCI20190207ETF1.721.420.510.550.920.87
AAXNAxon Enterpr20190207A19.7014.273.414.2710.8510.00
ABAllianceBern20190207A11.146.053.373.432.682.62
ABBVABBVIE INC.20190207A2.532.511.681.860.830.65
ABCAmerisourceB20190207A6.105.191.522.003.663.19
ABCBAmeris Banco20190207A11.576.314.564.881.751.43
ABEOAbeona Thera20190207A39.2826.913.113.4123.8023.51
ABGAsbury Autom20190207A35.4113.667.099.046.574.62
ABIOARCA biophar20190207A245.14230.52200.08200.5830.4329.93
ABMABM Industri20190207A13.915.912.352.293.573.62
ABMDAbiomed Inc20190207A21.5512.523.133.699.408.83
ABRArbor Realty20190207A8.727.413.684.733.742.68
ABTAbbott Labor20190207A1.611.460.110.331.341.13
ABTXAllegiance B20190207A29.3014.105.816.878.297.23
ABUSArbutus Biop20190207A111.7372.7714.2923.8858.4848.90
ACAssociated C20190207A195.8990.5490.4490.440.100.10
ACAArcosa, Inc.20190207A30.6812.659.9610.042.692.61
ACADAcadia Pharm20190207A21.0510.365.086.035.284.34
ACBAurora Canna20190207A13.0712.296.707.175.605.12
ACBIAtlantic Cap20190207A24.9523.135.219.3617.9213.77
ACCAmerican Cam20190207A7.223.321.621.441.701.88
ACCOAcco Brands20190207A12.089.622.232.917.396.71
ACERAcer Therape20190207A150.5165.2047.5851.1917.6214.01
ACESALPS Clean E20190207ETF103.5399.5499.5499.540.000.00
ACGLArch Capital20190207A8.364.310.931.083.383.23
ACHCAcadia Healt20190207A12.437.384.754.702.652.69
ACHVAchieve Life20190207A187.47172.69145.04147.1727.6525.52
ACIAAcacia Commu20190207A19.3111.084.594.756.506.33
ACIUAC Immune SA20190207A66.4638.369.4216.1028.9422.26
ACIWACI Worldwid20190207A11.035.032.002.293.032.74
ACLSAxcelis Tech20190207A41.8936.8015.5317.7021.2619.09
ACMAecom20190207A7.024.621.592.113.032.51
ACMRACM Research20190207A139.70102.2896.9497.115.345.17
ACNAccenture PL20190207A2.861.360.090.421.280.94
ACNBACNB Corp20190207A167.2757.6157.6157.610.000.00
ACORAcorda Thera20190207A29.6521.130.343.1920.7917.94
ACREAres Commerc20190207A14.338.606.354.062.254.54
ACRSAclaris Ther20190207A29.2623.62-1.072.2824.6921.34
ACRXAcelRx Pharm20190207A42.0434.3312.9413.7821.3920.53
ACSGXtrackers MS20190207ETF47.79
ACSIAmerican Cus20190207ETF15.1423.3222.5922.970.730.35
ACSTAcasti Pharm20190207A83.41104.1573.9082.2730.2521.88
ACTAdvisorShare20190207ETF28.2013.544.364.079.189.46
ACTGAcacia Resea20190207A82.6391.5841.3041.6450.2849.94
ACUAcme United20190207A478.92125.80125.02125.020.770.77
ACWFiShares Edge20190207ETF20.4312.2313.5113.06-1.28-0.83
ACWIiShares MSCI20190207ETF1.461.350.300.411.060.95
ACWViShares Edge20190207ETF6.824.774.343.960.440.82
ACWXiShares MSCI20190207ETF2.254.023.243.520.790.51
ACYAeroCentury20190207A504.96274.39203.09287.2671.30-12.87
ADBEAdobe Inc.20190207A5.074.031.711.972.322.07
ADCAgree Realty20190207A12.404.710.851.503.863.21
ADESAdvanced Emi20190207A43.3756.354.115.6852.2450.67
ADIAnalog Devic20190207A2.971.670.520.411.161.26
ADILAdial Pharma20190207A112.7192.0426.3126.5965.7365.45
ADMArcher Danie20190207A2.643.390.660.942.732.45
ADMAADMA Biologi20190207A86.0663.6715.3629.9148.3133.76
ADMPAdamis Pharm20190207A58.9443.852.6913.1841.1530.66
ADMSAdamas Pharm20190207A35.4018.370.873.1517.5015.22
ADNTAdient plc O20190207A17.438.802.684.296.124.51
ADPAutomatic Da20190207A3.382.960.230.572.732.39
ADREInvesco BLDR20190207ETF29.6031.0328.8628.802.172.23
ADROAduro Biotec20190207A54.0936.379.3211.9527.0424.42
ADSAlliance Dat20190207A16.249.863.914.835.945.01
ADSKAutodesk Inc20190207A7.104.162.232.371.931.79
ADSWAdvanced Dis20190207A15.076.480.041.336.445.14
ADTADT Inc.20190207A13.9912.922.323.8010.619.13
ADTNAdtran Inc20190207A17.6912.881.111.6211.7711.26
ADUSAddus HomeCa20190207A37.3814.936.496.558.448.39
ADVMAdverum Biot20190207A76.9861.2612.3314.7848.9346.48
ADXSAdvaxis, Inc20190207A131.62169.7085.19100.4584.5169.57
AEAdams Resour20190207A310.01169.47152.66167.6116.811.87
AEEAmeren Corpo20190207A2.881.710.440.571.261.14
AEGNAegion Corp20190207A24.6951.644.284.2647.3647.37
AEHRAehr Test Sy20190207A262.97141.07110.12145.1630.96-4.09
AEISAdvanced Ene20190207A23.0117.593.694.7813.9112.81
AELAmerican Equ20190207A24.837.052.412.654.634.40
AEMAgnico Eagle20190207A4.022.611.511.391.101.22
AEMDAETHLON MEDI20190207A92.0064.3763.0563.051.331.33
AEOAmerican Eag20190207A5.184.901.431.733.463.17
AEPAmerican Ele20190207A2.131.630.380.541.251.08
AERAercap Holdi20190207A7.914.07-0.010.894.083.18
AERIAerie Pharma20190207A27.2926.836.837.1720.0019.65
AESAES Corporat20190207A5.924.961.982.472.982.49
AEYADDvantage T20190207A339.26254.46249.42249.425.045.04
AEYEAudioEye, In20190207A270.64128.38107.73108.7520.6519.63
AEZSAeterna Zent20190207A65.1844.688.7213.3735.9631.31
AFCAllied Capit20190207A36.9715.95-14.670.3930.6215.56
AFGAmerican Fin20190207A11.1438.9636.1436.252.822.71
AFHAtlas Financ20190207A206.7698.1639.2145.9258.9552.23
AFIArmstrong Fl20190207A33.1914.913.693.5811.2211.33
AFIFAnfield Univ20190207ETF30.7324.9824.6224.620.360.36
AFINAmerican Fin20190207A41.7030.3221.2322.339.088.01
AFKVanEck Vecto20190207ETF51.9540.64109.3648.18-68.72-7.54
AFLAflac Inc.20190207A2.362.440.580.681.861.76
AFMDAffimed N.V.20190207A75.8050.1732.7832.5117.3917.66
AFTYPacer CSOP F20190207ETF28.7415.669.5611.676.093.99
AGFIRST MAJEST20190207A17.0215.228.228.567.006.66
AGCOAGCO Corpora20190207A6.963.621.251.762.371.86
AGEAgeX Therape20190207A239.43131.51104.6179.3926.8952.12
AGENAgenus Inc.20190207A30.1028.428.217.4420.2220.97
AGFSAgroFresh So20190207A70.1942.8711.0120.7031.8622.16
AGGiShares Core20190207ETF0.940.610.200.280.410.32
AGGPIQ Enhanced20190207ETF12.046.106.106.100.000.00
AGGYWisdomTree Y20190207ETF9.907.217.117.130.090.08
AGIAlamos Gold20190207A23.5020.9210.3610.3110.5710.62
AGIOAgios Pharma20190207A30.8112.355.225.447.136.91
AGLEAeglea BioTh20190207A35.5327.5611.9415.4415.6212.11
AGMFederal Agri20190207A194.21102.6494.15100.758.481.88
AGMAFederal Agri20190207A191.75116.13116.13116.130.000.00
AGMHAGM Group Ho20190207A645.81312.59299.85299.8512.7412.74
AGNAllergan plc20190207A5.493.360.861.282.502.08
AGNCAGNC Investm20190207A5.724.441.141.173.303.26
AGNDWisdomTree T20190207ETF76.7743.4141.3940.592.022.81
AGOAssured Guar20190207A9.374.170.961.213.212.96
AGRAvangrid, In20190207A9.0810.893.584.687.316.21
AGROADECOAGRO S.20190207A24.0315.057.125.377.949.68
AGRXAgile Therap20190207A286.53187.96161.86161.7326.0926.23
AGSPlayAGS, Inc20190207A63.6625.6215.8318.949.796.68
AGTiShares MSCI20190207ETF28.4822.0611.3321.7610.730.30
AGTCApplied Gene20190207A157.37226.0364.6963.43161.34162.60
AGXArgan, Inc20190207A21.279.244.746.094.503.15
AGYSAgilysys, In20190207A35.4022.579.8910.2712.6812.29
AGZiShares Agen20190207ETF3.932.983.053.10-0.07-0.12
AGZDWisdomTree T20190207ETF37.3818.7118.1618.160.550.55
AHCA.H. Belo Co20190207A77.5132.6214.6324.5218.008.10
AHHArmada Hoffl20190207A35.6315.427.879.067.556.36
AHPIAllied Healt20190207A646.90819.59819.59819.590.000.00
AHTAshford Hosp20190207A22.2916.387.328.339.068.05
AIArlington As20190207A14.9810.269.717.500.532.74
AIAiShares Asia20190207ETF14.638.776.297.012.481.76
AIEQAI Powered E20190207ETF26.2615.5213.4613.522.062.00
AIGAmerican Int20190207A2.632.310.780.891.531.42
AIHSSenmiao Tech20190207A194.2643.068.3810.4334.6832.63
AIIQAI Powered I20190207ETF139.7490.8190.8190.810.000.00
AIMCAltra Indust20190207A13.1411.09-1.48-2.9812.5714.09
AIMTAimmune Ther20190207A25.5416.793.496.7913.3010.00
AINAlbany Inter20190207A43.0215.977.099.768.896.22
AINCAshford Inc.20190207A302.0480.05101.57101.76-21.51-21.70
AINVApollo Inves20190207A21.7222.6516.8117.795.844.86
AIQGlobal X Fut20190207ETF45.4156.1956.1956.190.000.00
AIRAAR Corp.20190207A22.517.432.393.435.044.00
AIRGAirgain, Inc20190207A213.4384.4996.19107.03-11.70-22.54
AIRIAir Industri20190207A165.99157.48157.48157.480.000.00
AIRRFirst Trust20190207ETF20.7223.0019.7620.363.242.64
AIRTAir T Inc20190207A1104.50701.76701.76701.760.000.00
AITApplied Indu20190207A20.337.763.744.254.023.51
AIVApartment In20190207A4.031.770.830.860.940.91
AIZAssurant, In20190207A9.775.281.561.573.723.71
AJGArthur J. Ga20190207A4.782.380.790.881.591.50
AJRDAerojet Rock20190207A9.207.516.359.101.16-1.58
AJXGreat Ajax C20190207A32.6915.6511.9612.193.683.46
AKAMAkamai Techn20190207A5.903.372.010.871.372.50
AKBAAkebia Thera20190207A31.8524.9810.409.6714.5815.31
AKCAAkcea Therap20190207A76.2935.1016.9014.9418.2020.16
AKERAkers Biosci20190207A101.26108.4989.62103.9418.874.55
AKRAcadia Realt20190207A12.994.551.641.822.922.73
AKRXAkorn, Inc.20190207A24.6420.602.322.7518.2917.85
AKTSAKOUSTIS TEC20190207A65.3645.5711.4515.1834.1230.39
ALAir Lease Co20190207A8.024.071.651.932.422.14
ALACAlberton Acq20190207A81.14
ALBAlbemarle Co20190207A8.143.562.572.140.991.42
ALBOAlbireo Phar20190207A169.25107.7179.9491.1627.7716.55
ALCOAlico Inc20190207A160.1492.9859.8062.5633.1830.42
ALDXAldeyra Ther20190207A71.7443.187.8221.5535.3621.63
ALEALLETE, Inc.20190207A15.225.092.512.732.582.36
ALECAlector, Inc20190207A23.4520.456.4910.4313.9710.05
ALEXAlexander &20190207A16.216.522.462.424.064.10
ALFAAlphaClone A20190207ETF27.8518.448.97-0.539.4718.97
ALGAlamo Group,20190207A56.8529.022.177.2326.8521.80
ALGNAlign Techno20190207A11.607.552.833.384.724.17
ALGRAllegro Merg20190207A71.0050.5750.5750.570.000.00
ALGTAllegiant Tr20190207A34.6319.2411.9411.507.307.74
ALIMAlimera Scie20190207A225.08233.87225.02228.928.854.95
ALJJALJ Regional20190207A364.38261.17182.08182.0879.0979.09
ALKAlaska Air G20190207A5.803.391.902.121.481.26
ALKSAlkermes Inc20190207A15.4814.313.5211.2310.793.08
ALLThe Allstate20190207A3.232.651.221.321.431.32
ALLEAllegion Pub20190207A8.263.791.751.872.041.92
ALLKAllakos Inc.20190207A78.4130.4919.8715.3710.6215.12
ALLOAllogene The20190207A58.6223.8514.2717.419.596.45
ALLTAllot Ltd. O20190207A22.6017.026.278.9610.758.06
ALLYAlly Financi20190207A4.023.570.581.282.992.28
ALNAAllena Pharm20190207A303.73125.849.7811.41116.06114.43
ALNYAlnylam Phar20190207A22.5811.374.665.146.716.23
ALOAlio Gold In20190207A80.0354.7051.3652.023.342.68
ALOTAstroNova, I20190207A370.96157.75161.45173.28-3.70-15.53
ALPNAlpine Immun20190207A291.45435.93159.46159.46276.47276.47
ALRMAlarm.com Ho20190207A20.3911.423.665.847.765.58
ALRNAileron Ther20190207A268.39256.01212.09216.5543.9339.47
ALSKAlaska Commu20190207A179.99115.2025.7341.9589.4773.25
ALSNALLISON TRAN20190207A4.803.630.641.302.992.33
ALTAltimmune, I20190207A118.1789.6550.9553.3938.6936.26
ALTMAltus Midstr20190207A98.8217.1181.0839.49-63.98-22.39
ALTRAltair Engin20190207A32.6614.79-0.56-1.6715.3516.47
ALTSProShares Mo20190207ETF35.9632.4631.5631.560.900.90
ALTYGlobal X Sup20190207ETF59.32109.18102.01102.007.177.18
ALVAutoliv, Inc20190207A8.863.860.621.093.242.76
ALXNAlexion Phar20190207A9.396.02-4.38-1.2110.407.23
ALYAAlithya Grou20190207A525.85309.99250.73242.0159.2667.98
AMAntero Midst20190207A13.405.548.758.02-3.21-2.49
AMAGAMAG Pharmac20190207A36.9020.525.487.6615.0312.86
AMALAmalgamated20190207A195.9884.3764.3964.8219.9919.56
AMATApplied Mate20190207A2.554.201.080.623.143.60
AMBAAmbarella, I20190207A16.4210.672.123.148.557.53
AMBCAmbac Financ20190207A15.9912.452.962.999.499.47
AMCAMC ENTERTAI20190207A11.088.213.924.124.294.09
AMCAiShares Russ20190207ETF12.513.72-28.51-27.4032.2331.13
AMCIAMCI Acquisi20190207A142.8661.6561.6561.650.000.00
AMCXAMC Networks20190207A22.369.005.165.653.843.35
AMDAdvanced Mic20190207A4.424.502.142.072.362.43
AMEAmetek, Inc.20190207A3.821.950.150.081.801.87
AMEDAmedisys Inc20190207A24.6710.683.493.747.186.93
AMEHApollo Medic20190207A210.03114.6889.7085.9424.9828.74
AMGAffiliated M20190207A14.147.083.203.843.883.24
AMGNAmgen Inc20190207A3.383.201.001.412.201.80
AMHAMERICAN HOM20190207A4.534.071.211.472.862.60
AMJJP Morgan Al20190207ETN4.146.995.705.661.291.33
AMKRAmkor Techno20190207A12.1511.851.101.4010.7510.48
AMLPAlerian MLP20190207ETF10.328.433.625.144.813.29
AMNAMN Healthca20190207A13.677.133.123.734.013.40
AMNBAmerican Nat20190207A70.5147.4245.1844.622.242.81
AMOTAllied Motio20190207A139.1367.1448.8250.1118.3317.04
AMPAmeriprise F20190207A9.824.111.061.593.052.52
AMPEAmpio Pharma20190207A93.3495.4672.0571.4023.4124.06
AMPHAmphastar Ph20190207A26.1936.794.845.0031.9531.79
AMRBAmerican Riv20190207A726.22130.39130.39130.390.000.00
AMRCAmeresco, In20190207A29.2231.162.4516.1828.7114.98
AMRHAmeri Holdin20190207A242.35288.28263.79268.0924.4820.19
AMRKA-Mark Preci20190207A153.87136.0068.3472.7967.6663.21
AMRSAmyris Inc.20190207A19.6417.020.114.1616.9012.85
AMRXAmneal Pharm20190207A28.1711.923.972.347.959.58
AMSAmerican Sha20190207A185.4686.61224.40224.40-137.78-137.78
AMSCAmerican Sup20190207A30.4832.1713.1419.7019.0612.49
AMSFAMERISAFE, I20190207A59.7917.566.959.1010.628.46
AMSWAAmerican Sof20190207A64.3948.8123.7023.5525.1125.26
AMTAmerican Tow20190207A4.912.491.021.191.471.30
AMTBAmerant Banc20190207A237.40192.68191.84191.840.840.84
AMTBBAmerant Banc20190207A448.75191.34188.45191.342.890.00
AMTDTD Ameritrad20190207A4.312.991.041.251.941.74
AMTXAemetis, Inc20190207A369.26410.56401.51396.799.0513.76
AMUETRACS Aleri20190207ETN14.1812.3210.3410.531.981.79
AMUBETRACS Aleri20190207ETN264.49
AMWDAmerican Woo20190207A51.9020.726.138.3414.5812.37
AMZAInfraCap MLP20190207ETF17.7215.408.8210.016.585.39
AMZNAmazon.Com I20190207A4.522.511.691.720.820.79
ANAutoNation,20190207A11.004.92-0.100.205.024.72
ANABAnaptysBio,20190207A50.4026.877.0311.0319.8415.84
ANATAmerican Nat20190207A130.1758.4254.7755.983.672.46
ANDEAndersons In20190207A30.1010.713.574.967.155.75
ANETArista Netwo20190207A10.615.703.893.061.802.63
ANFAbercrombie20190207A9.525.293.862.731.432.57
ANGIANGI Homeser20190207A12.268.81-0.411.229.237.60
ANGLVanEck Vecto20190207ETF5.679.187.748.751.450.43
ANGOAngioDynamic20190207A27.9810.704.774.505.946.20
ANHAnworth Mort20190207A23.0023.6419.7018.243.985.44
ANIKAnika Therap20190207A70.3414.753.935.1910.829.56
ANIPANI Pharmace20190207A70.7828.618.7212.0219.8916.59
ANIXAnixa Biosci20190207A110.5050.3338.1639.8312.1710.50
ANSSAnsys Inc20190207A12.605.871.641.574.234.31
ANTMANTHEM, INC.20190207A6.504.341.301.893.042.45
ANYSphere 3D Co20190207A336.30286.44250.96249.0135.4837.43
AOAiShares Core20190207ETF7.024.203.083.651.120.55
AOBCAmerican Out20190207A21.8518.332.705.0015.6213.33
AOKiShares Core20190207ETF8.934.953.725.311.24-0.36
AOMiShares Core20190207ETF5.216.995.727.101.27-0.11
AONAon plc Clas20190207A5.162.530.500.752.031.78
AORiShares Core20190207ETF6.136.395.425.180.971.21
AOSA.O. Smith C20190207A5.773.331.491.611.841.73
AOSLAlpha and Om20190207A105.0166.5734.3838.2632.1828.31
APAmpco-Pittsb20190207A92.0451.1028.2931.9122.8219.19
APAApache Corpo20190207A4.293.720.850.792.872.93
APAMARTISAN PART20190207A12.636.432.712.393.734.05
APDAir Products20190207A6.826.381.681.934.704.45
APDNApplied DNA20190207A144.92154.0398.51107.1255.5246.91
APEIAmerican Pub20190207A70.5931.0718.4717.7012.6013.37
APENApollo Endos20190207A238.92253.94232.94242.0321.0011.91
APHAmphenol Cor20190207A3.842.360.300.742.051.62
APHAAphria Inc.20190207A15.1519.689.3211.4110.378.28
APLEApple Hospit20190207A6.365.602.673.272.932.33
APLSApellis Phar20190207A92.7840.4216.2517.4524.1622.96
APMAptorum Grou20190207A198.2778.5270.2170.228.318.31
APOApollo Globa20190207A10.566.661.473.105.193.56
APOGApogee Enter20190207A22.0320.762.352.7618.4117.99
APPFAppFolio, In20190207A38.6124.838.7710.2316.0714.60
APPNAppian Corpo20190207A26.9916.880.387.6516.509.23
APPSDigital Turb20190207A51.7244.8640.0040.134.864.74
APRNBlue Apron H20190207A73.5860.5844.6843.7315.9016.85
APTAlpha Pro Te20190207A87.4050.3947.8948.062.492.33
APTOAptose Biosc20190207A90.0752.4428.2231.4324.2221.00
APTSPreferred Ap20190207A20.4911.213.651.307.529.91
APTVAptiv PLC20190207A4.322.501.181.121.321.38
APTXAptinyx Inc.20190207A74.4445.0011.1314.0933.8730.92
APVOAptevo Thera20190207A209.16120.5572.0368.7948.5251.76
APWCAsia Pacific20190207A542.01543.19543.19543.190.000.00
APYApergy Corpo20190207A40.6119.0713.5513.165.525.91
APYXApyx Medical20190207A44.4142.9918.8520.3924.1422.60
AQBAquaBounty T20190207A147.1276.3258.7958.7717.5317.56
AQMSAqua Metals,20190207A83.9049.3226.7231.9222.5917.39
AQNAlgonquin Po20190207A10.9512.749.178.963.573.78
AQSTAquestive Th20190207A130.9961.4223.4532.3537.9729.07
AQUAEvoqua Water20190207A12.348.492.313.166.185.33
ARANTERO RESOU20190207A11.369.733.873.955.855.78
ARAAmerican Ren20190207A49.4225.622.472.5723.1523.05
ARAVAravive, Inc20190207A230.34148.47133.59128.7714.8819.70
ARAYAccuray Inco20190207A23.5917.927.068.8210.859.09
ARCARC Document20190207A137.2268.3450.2955.9118.0412.43
ARCBArcBest Corp20190207A21.4720.051.131.4318.9318.62
ARCCAres Capital20190207A6.074.992.142.322.852.67
ARCEArco Platfor20190207A221.5123.934.096.4819.8417.44
ARCHArch Coal, I20190207A36.4610.569.188.171.372.38
ARCOARCOS DORADO20190207A15.3310.250.860.959.399.30
ARCTArcturus The20190207A269.14259.97147.47145.85112.50114.11
ARDArdagh Group20190207A43.9821.1611.0212.5210.148.64
ARDSAridis Pharm20190207A385.02285.94285.94285.940.000.00
ARDXArdelyx, Inc20190207A94.9867.4131.4532.2035.9635.21
AREAlexandria R20190207A7.382.801.711.601.091.20
ARESAres Managem20190207A13.466.391.812.284.584.11
ARGOArgo Group I20190207A19.3921.6317.2517.884.383.76
ARGTGlobal X MSC20190207ETF52.8632.4325.9230.436.512.00
ARIAPOLLO COMME20190207A5.544.482.062.382.422.09
ARKFARK Fintech20190207ETF20.5812.345.3012.137.040.21
ARKGARK Genomic20190207ETF24.3149.1548.6248.660.530.49
ARKKARK Innovati20190207ETF12.5412.749.3311.763.410.98
ARKQARK Autonomo20190207ETF25.2155.7828.3549.4427.436.34
ARKRArk Restaura20190207A155.9669.9969.9969.990.000.00
ARKWARK Next Gen20190207ETF13.8612.2511.8311.580.420.67
ARLAmerican Rea20190207A292.32209.62209.62209.620.000.00
ARLOArlo Technol20190207A26.5422.114.3310.2917.7911.82
ARLPAlliance Res20190207A15.9411.20-2.52-1.4613.7212.66
ARMKARAMARK20190207A4.622.500.701.021.801.48
ARNAArena Pharma20190207A30.0617.013.583.4913.4313.52
ARNCArconic Corp20190207A6.005.311.611.413.713.90
AROCArchrock Inc20190207A11.2210.293.153.377.136.92
AROWArrow Financ20190207A113.1774.2934.4934.5439.8039.75
ARPOAerpio Pharm20190207A210.44103.75-2.1416.98105.8986.77
ARRARMOUR Resid20190207A4.814.591.762.372.832.22
ARTNAArtesian Res20190207A144.1374.9361.0061.1213.9413.81
ARTWArts-Way Man20190207A651.14438.16438.16438.160.000.00
ARVNArvinas, Inc20190207A217.9666.0861.8363.434.252.64
ARWArrow Electr20190207A17.496.870.492.616.384.26
ARWRArrowhead Re20190207A17.0111.494.825.266.666.23
ASBAssociated B20190207A4.894.611.031.493.583.12
ASCARDMORE SHIP20190207A43.6323.6710.6812.0412.9911.64
ASEAGlobal X FTS20190207ETF60.8265.0451.3151.3113.7313.73
ASETFlexShares R20190207ETF38.3828.7328.7328.730.000.00
ASFIAsta Funding20190207A818.71659.56659.56659.560.000.00
ASGNASGN Incorpo20190207A17.707.703.132.984.574.72
ASHAshland Glob20190207A6.683.210.630.872.582.34
ASHRXtrackers Ha20190207ETF4.193.841.802.242.041.60
ASHSXtrackers Ha20190207ETF12.7111.324.254.287.087.04
ASHXXtrackers MS20190207ETF36.6636.794.424.4232.3832.38
ASIXAdvanSix Inc20190207A31.9312.963.535.269.437.70
ASMAvino Silver20190207A128.4997.2590.1391.497.115.76
ASMBAssembly Bio20190207A89.0441.6119.4223.7622.1917.85
ASNAAscena Retai20190207A44.1034.9913.8714.2121.1220.60
ASPNAspen Aeroge20190207A300.00153.72141.37150.6312.363.10
ASPSAltisource P20190207A81.3565.7655.2455.9310.539.83
ASPUASPEN GROUP,20190207A233.8478.5282.0083.60-3.48-5.08
ASRTAssertio The20190207A32.8018.575.849.3112.729.26
ASRVAmeriServ Fi20190207A57.7225.7912.6812.6813.1213.12
ASTCAstrotech Co20190207A229.06183.05179.43179.433.623.62
ASTEAstec Indust20190207A26.6018.622.494.7116.1313.91
ASURAsure Softwa20190207A60.6249.5521.7724.5327.7825.02
ASYSAmtech Syste20190207A71.1549.9830.0230.2519.9719.73
ATAtlantic Pow20190207A41.1834.1324.4723.359.6610.78
ATECAlphatec Hol20190207A143.0563.6039.0037.9024.6025.70
ATENA10 NETWORKS20190207A27.1513.186.236.456.956.73
ATESTCTest Symbol20190207A33.1217.3717.3917.39-0.02-0.02
ATESTGTEST SYMBOL20190207A40.3120.6720.8220.84-0.15-0.17
ATGEAdtalem Glob20190207A42.5311.725.626.336.105.39
ATHAthene Holdi20190207A8.773.831.330.742.503.09
ATHXAthersys, In20190207A89.0569.618.488.2761.1361.34
ATIAllegheny Te20190207A13.186.132.913.203.232.93
ATKRAtkore Inter20190207A13.138.402.302.726.105.69
ATLCAtlanticus H20190207A1159.34748.63644.67644.67103.96103.96
ATLOAMES Nationa20190207A153.63171.58140.28140.2831.3031.30
ATMPiPath Select20190207ETF13.599.759.138.560.611.19
ATNIATN Internat20190207A97.3851.9332.4133.0319.5318.90
ATNMActinium Pha20190207A134.54120.86106.64110.0214.2310.85
ATNXAthenex, Inc20190207A48.6546.4213.7015.1532.7231.28
ATOAtmos Energy20190207A9.133.651.411.832.241.81
ATOMAtomera Inco20190207A1004.41593.70591.91591.261.792.44
ATOSAtossa Thera20190207A94.7771.6240.4055.1331.2816.54
ATRAptarGroup,20190207A13.915.412.562.802.852.61
ATRAAtara Biothe20190207A58.2630.8214.3811.5116.4319.30
ATRCAtriCure, In20190207A32.0112.662.163.7910.508.87
ATROAstronics Co20190207A35.9120.806.677.9914.1312.81
ATRSAntares Phar20190207A33.8427.2011.4013.6215.8413.62
ATSGAir Transpor20190207A13.138.412.692.985.715.42
ATTOAtento S.A.20190207A72.0252.1136.3436.7115.7615.40
ATUSAltice USA,20190207A4.955.383.493.611.901.78
ATVIActivision B20190207A2.463.231.071.632.151.60
ATXIAvenue Thera20190207A318.84224.84196.97224.5527.870.29
AUBNAuburn Natio20190207A292.61378.77378.30378.300.470.47
AUDCAudioCodes L20190207A30.1817.508.899.508.618.01
AUGAuryn Resour20190207A144.91119.91109.5095.2710.4124.64
AUMNGolden Miner20190207A231.81138.1493.3096.1144.8542.03
AUPHAurinia Phar20190207A30.1431.8413.9813.3917.8618.55
AUSFGlobal X Ada20190207ETF29.4512.94-3.34-2.5916.2915.54
AUTOAutoWeb, Inc20190207A149.96282.66257.65259.1825.0023.47
AUYYamana Gold,20190207A37.0729.7310.3311.2919.4018.44
AVAAvista Corpo20190207A6.974.480.821.523.662.97
AVAVAeroVironmen20190207A24.0914.202.073.2512.1410.95
AVBAvalonBay Co20190207A7.862.910.360.732.552.18
AVCOAvalon Globo20190207A196.49166.81117.66123.9149.1642.90
AVDAmerican Van20190207A36.4313.222.222.0511.0011.18
AVEOAVEO Pharmac20190207A39.7957.1538.4540.4818.7016.67
AVGOBroadcom Inc20190207A4.963.54-0.080.143.623.40
AVGRAvinger, Inc20190207A154.32137.50115.67121.5721.8315.93
AVIDAvid Technol20190207A43.3143.934.995.7838.9438.16
AVLRAvalara, Inc20190207A50.3237.4720.5925.1116.8812.36
AVNSAvanos Medic20190207A35.2011.494.725.496.766.00
AVNWAviat Networ20190207A251.72160.6093.6993.6966.9266.92
AVROAVROBIO, Inc20190207A66.49130.561.7111.25128.85119.31
AVTAvnet, Inc.20190207A9.763.911.031.372.882.54
AVXLAnavex Life20190207A100.17100.9176.0877.6624.8323.25
AVYAvery Dennis20190207A7.874.361.652.352.712.01
AVYAAvaya Holdin20190207A15.929.566.415.893.163.67
AWIArmstrong Wo20190207A14.275.550.330.165.225.40
AWKAmerican Wat20190207A4.101.740.560.751.170.98
AWRAmerican Sta20190207A18.326.803.893.422.913.38
AWREAware Inc20190207A612.78684.5986.8386.83597.76597.76
AWTMAware Ultra-20190207ETF5.985.985.985.980.000.00
AWXAvalon Holdi20190207A217.28132.94141.34141.39-8.40-8.45
AXAxos Financi20190207A11.556.632.432.624.214.02
AXASAbraxas Petr20190207A92.9878.0551.3453.0626.6824.96
AXDXAccelerate D20190207A31.5931.2811.6412.1719.6419.11
AXEAnixter Inte20190207A27.539.915.776.734.143.17
AXGNAxogen, Inc.20190207A32.1826.358.1110.8118.2315.54
AXJLWisdomTree A20190207ETF33.2711.867.569.114.302.75
AXLAmerican Axl20190207A7.687.142.662.904.484.24
AXNXAxonics Modu20190207A182.3681.6755.8157.8625.8623.82
AXPAmerican Exp20190207A1.881.51-0.050.151.561.36
AXRAMREP Corpor20190207A249.24160.54160.54160.540.000.00
AXSAxis Capital20190207A8.423.041.650.461.392.58
AXSMAxsome Thera20190207A53.8940.0112.5611.3027.4428.71
AXTAAxalta Coati20190207A4.213.510.851.192.652.31
AXTIAXT Inc20190207A51.3643.1120.9913.9522.1229.17
AXUAlexco Resou20190207A96.2271.8037.5440.2134.2631.59
AYAtlantica Yi20190207A9.7924.533.223.6221.3120.91
AYIAcuity Brand20190207A15.257.181.802.205.384.98
AYTUAytu BioScie20190207A168.88189.27114.05110.4075.2278.87
AYXAlteryx, Inc20190207A16.899.062.834.236.234.83
AZOAutoZone, In20190207A16.448.843.964.504.844.31
AZPNAspen Techno20190207A12.666.162.422.643.733.52
AZREAzure Power20190207A139.72101.80104.48104.66-2.68-2.86
AZRXAzurRx BioPh20190207A191.18164.20147.54147.7516.6616.45
AZZAZZ Inc.20190207A38.0716.918.839.388.097.54
BBarnes Group20190207A45.2213.978.389.895.584.13
BABoeing Compa20190207A3.652.400.500.791.901.60
BABInvesco Taxa20190207ETF3.472.742.192.190.560.55
BACBank of Amer20190207A3.573.460.881.262.592.21
BAHBooz Allen H20190207A5.833.621.901.851.731.77
BALiPath Series20190207ETN29.2710.0911.4010.83-1.31-0.74
BAMBrookfield A20190207A2.529.148.028.121.161.04
BANCBanc of Cali20190207A14.208.77-2.27-1.9311.0410.70
BANDBandwidth In20190207A105.4040.2524.2029.0516.0511.20
BANFBancfirst Co20190207A85.3946.36-20.97-18.1267.3364.48
BANRBanner Corp.20190207A22.2313.652.434.6111.229.04
BANXStoneCastle20190207A233.62183.83144.21144.2139.6239.62
BAPCredicorp LT20190207A25.7914.972.054.0212.9210.94
BASIBioanalytica20190207A554.84210.60202.33202.338.278.27
BATRALiberty Medi20190207A26.4918.9513.3014.005.654.95
BATRKLiberty Medi20190207A22.6313.697.717.985.975.70
BATTAmplify Adva20190207ETF28.3058.9813.347.4845.6451.50
BAXBaxter Inter20190207A2.911.51-0.370.481.881.04
BBBlackBerry L20190207A12.329.576.726.992.842.56
BBAXJPMorgan Bet20190207ETF10.296.307.325.81-1.020.49
BBBYBed Bath & B20190207A6.7514.5211.2311.113.313.43
BBCVirtus LifeS20190207ETF74.5959.0745.1848.8913.8910.18
BBCAJPMorgan Bet20190207ETF7.794.243.883.790.350.44
BBCPConcrete Pum20190207A339.53113.1695.8196.0517.3517.11
BBDCBarings BDC,20190207A15.349.655.354.614.305.04
BBEUJPMorgan Bet20190207ETF4.463.592.873.090.720.50
BBGIBeasley Broa20190207A181.8576.2657.9358.1818.3418.09
BBHVanEck Vecto20190207ETF9.037.094.726.122.380.97
BBJPJPMorgan Bet20190207ETF4.664.013.023.230.990.78
BBPVirtus LifeS20190207ETF41.4730.3311.6622.3118.678.02
BBREJPMorgan Bet20190207ETF2.6625.44-26.59-26.5952.0252.02
BBSIBarrett Busi20190207A96.9744.1132.5432.2911.5611.82
BBUBrookfield B20190207A47.0142.0522.8325.3519.2216.70
BBWBuild-A-Bear20190207A97.3243.2132.7743.3410.44-0.13
BBXBBX Capital20190207A22.3715.187.556.007.639.18
BBYBest Buy Com20190207A3.822.641.151.141.491.49
BCBrunswick Co20190207A7.563.101.031.272.071.83
BCBPBCB Bancorp20190207A58.8135.6429.8830.435.765.21
BCCBoise Cascad20190207A23.946.892.904.563.982.32
BCDAberdeen Sta20190207ETF18.35196.22200.28200.28-4.06-4.06
BCEBCE, Inc.20190207A3.282.181.271.110.911.06
BCEIBONANZA CREE20190207A31.3114.729.2110.145.524.59
BCIAberdeen Sta20190207ETF16.656.535.545.670.990.86
BCLIBrainstorm C20190207A73.6785.4449.5552.0535.8933.39
BCMiPath Pure B20190207ETN22.2318.9410.0310.038.918.91
BCMLBayCom Corp20190207A170.86113.7323.4324.3990.3089.34
BCOThe Brink's20190207A20.527.752.772.774.974.97
BCOMB Communicat20190207A795.75299.72116.19177.62183.54122.10
BCORBlucora, Inc20190207A23.4621.083.243.1817.8517.90
BCOVBrightcove,20190207A39.8216.919.5514.407.362.51
BCOW1895 Bancorp20190207A215.65159.99147.27147.2712.7312.73
BCPCBalchem Corp20190207A41.6018.455.286.7813.1711.67
BCRXBioCryst Pha20190207A35.6741.9720.7027.7921.2614.18
BCSFBain Capital20190207A79.7758.4149.4348.588.979.83
BCTFBancorp 34,20190207A160.04135.07132.61132.612.462.46
BDCBelden Inc.20190207A23.088.882.893.155.995.73
BDCSUBS AG Excha20190207ETN41.85260.46-167.32-166.35427.78426.81
BDCZETRACS Wells20190207ETN150.10343.76374.72374.72-30.96-30.96
BDGEBridge Banco20190207A57.8531.5521.7123.219.848.34
BDLFlanigan's E20190207A429.36293.33293.33293.330.000.00
BDNBrandywine R20190207A6.6453.3852.5052.580.950.89
BDRBlonder Tong20190207A205.98243.69138.66198.26105.0245.42
BDSIBioDelivery20190207A25.7422.628.8511.4613.7811.16
BDXBecton, Dick20190207A6.683.180.881.402.311.78
BEBloom Energy20190207A50.5825.187.5213.8417.6611.38
BEATBioTelemetry20190207A25.2716.905.218.7411.698.16
BECNBeacon Roofi20190207A15.6210.323.105.127.225.20
BELFABel Fuse Inc20190207A1381.19578.29558.46558.4619.8419.84
BELFBBel Fuse Inc20190207A282.23247.08188.66232.1258.4214.96
BENFranklin Res20190207A3.503.390.210.363.173.02
BEPBrookfield R20190207A9.566.884.915.951.970.94
BERYBerry Global20190207A4.993.231.751.711.481.52
BFABrown-Forman20190207A25.8114.3111.8911.422.422.89
BFBBrown-Forman20190207A4.344.131.161.502.972.63
BFAMBRIGHT HORIZ20190207A18.1812.170.09-13.6212.0825.79
BFCBank First C20190207A486.59452.63452.50452.500.130.13
BFINBankFinancia20190207A72.9042.5516.2414.8226.3127.74
BFITGlobal X Hea20190207ETF145.71119.31117.29119.312.010.00
BFORBarron's 40020190207ETF23.3031.0218.0313.1912.9917.84
BFSSaul Centers20190207A142.9640.3627.3031.3213.069.04
BFSTBusiness Fir20190207A300.0138.0526.3234.1411.743.91
BGBunge Limite20190207A6.594.171.711.932.462.24
BGCPBGC Partners20190207A16.7312.663.684.968.987.69
BGFVBig 5 Sporti20190207A49.0844.52-1.592.1246.1142.40
BGGBriggs & Str20190207A15.459.882.212.247.677.64
BGIBirks Group20190207A2116.291771.351771.351771.350.000.00
BGRNiShares Glob20190207ETF25.1019.9819.9819.980.000.00
BGSB&G Foods, I20190207A13.566.721.352.235.384.50
BGSFBG Staffing20190207A84.0731.6014.2111.3817.3820.21
BHBiglari Hold20190207A88.6777.9474.1976.433.751.50
BHBBar Harbor B20190207A161.25115.8026.3726.9089.4388.90
BHCBausch Healt20190207A5.024.411.331.163.093.26
BHEBenchmark El20190207A11.885.441.852.163.593.28
BHFBrighthouse20190207A7.766.761.592.135.174.63
BHLBBerkshire Hi20190207A14.486.233.183.973.052.27
BHRBraemar Hote20190207A27.8815.36-3.02-2.2318.3917.59
BHTGBioHiTech Gl20190207A558.54347.14347.14347.140.000.00
BHVNBiohaven Pha20190207A40.6211.858.238.083.623.77
BIBProShares Ul20190207ETF15.8111.353.585.097.776.26
BIBLInspire 10020190207ETF31.5237.0937.0937.090.000.00
BICKFirst Trust20190207ETF115.4841.4733.9333.867.537.61
BIGBig Lots, In20190207A12.346.111.642.044.484.08
BIIBBiogen Inc.20190207A8.665.131.942.363.192.77
BIOBio-Rad Labo20190207A23.828.362.963.325.405.04
BIOBBio-Rad Labo20190207A149.88
BIOCBiocept, Inc20190207A80.2692.4346.7053.8245.7338.61
BIOLBiolase, Inc20190207A329.22189.56193.72193.72-3.41-3.41
BIPBrookfield I20190207A7.294.760.980.953.783.81
BISProShares Ul20190207ETF20.649.534.536.765.002.78
BIVVanguard Int20190207ETF1.261.781.421.410.360.37
BIZDVanEck Vecto20190207ETF19.5816.895.608.3911.288.49
BJBJs Wholesal20190207A17.046.932.313.554.623.38
BJANInnovator S&20190207ETF30.5722.8317.9717.174.865.66
BJKVanEck Vecto20190207ETF27.9517.4115.6315.961.781.46
BJRIBJ's Restaur20190207A24.0915.098.1310.166.964.92
BJULInnovator S&20190207ETF25.2511.6211.5311.500.090.12
BKBank of New20190207A2.012.080.970.911.111.17
BKCCBlackRock Ca20190207A18.5416.7810.9711.145.815.64
BKDBrookdale Se20190207A13.0710.193.685.486.514.71
BKEThe Buckle,20190207A20.148.803.182.785.636.03
BKEPBlueknight E20190207A106.09100.8189.3893.6211.437.19
BKFiShares MSCI20190207ETF23.4717.9115.3315.092.572.82
BKHBlack Hills20190207A10.184.522.132.522.392.00
BKIBlack Knight20190207A8.964.391.060.873.333.52
BKLNInvesco Seni20190207ETF4.422.782.512.580.270.19
BKNGBooking Hold20190207A13.957.494.574.882.822.47
BKSCBank of Sout20190207A274.78103.26103.04103.040.220.22
BKTIBK Technolog20190207A175.03164.88143.05143.0521.8321.83
BKUBankunited,20190207A8.9411.28-0.17-0.3411.4611.63
BKYIBIO-key Inte20190207A265.19293.38150.64150.64142.75142.75
BLBlackLine, I20190207A26.5810.647.354.603.306.05
BLBDBlue Bird Co20190207A62.3326.308.6015.8717.7010.43
BLCMBellicum Pha20190207A67.0340.6521.5926.4919.0714.16
BLCNReality Shar20190207ETF51.9737.6335.6736.291.961.34
BLDTopBuild Cor20190207A34.8115.523.406.6612.118.86
BLDPBallard Powe20190207A31.7845.119.472.1335.6743.01
BLDRBuilders Fir20190207A12.9910.172.092.788.087.40
BLESInspire Glob20190207ETF87.3871.4469.5069.551.941.90
BLFSBioLife Solu20190207A65.3337.1621.2322.4115.9314.75
BLHYVirtus Newfl20190207ETF44.6635.1531.2731.273.883.88
BLINBridgeline D20190207A133.13167.56146.57146.5720.9920.99
BLKBlackrock, I20190207A10.385.812.743.143.072.67
BLKBBlackbaud, I20190207A19.6114.458.309.756.154.70
BLLBall Corpora20190207A3.461.610.390.541.221.06
BLMNBloomin' Bra20190207A9.185.261.591.663.673.60
BLNKBlink Chargi20190207A93.1986.6571.7973.5314.8613.13
BLOKAmplify Tran20190207ETF27.6821.1717.0618.894.112.28
BLPHBellerophon20190207A96.1852.0630.8631.0621.2021.00
BLUEbluebird bio20190207A34.1316.305.306.2811.0010.01
BLVVanguard Lon20190207ETF5.703.423.273.150.140.26
BLXBanco Latino20190207A28.4612.907.447.085.465.83
BMCHBMC Stock Ho20190207A16.0625.071.702.5223.3722.55
BMIBadger Meter20190207A25.5812.626.677.105.955.52
BMLPDorsey Wrigh20190207ETF143.5776.6277.1876.62-0.560.00
BMOBank of Mont20190207A2.031.560.930.850.620.71
BMRABIOMERICA IN20190207A331.14276.67114.20114.20162.46162.46
BMRCBank of Mari20190207A124.8056.7927.1131.6029.6925.20
BMRNBioMarin Pha20190207A12.4016.154.697.3111.468.83
BMTCBryn Mawr Ba20190207A33.8255.89-9.87-9.0165.7664.91
BMYBristol-Myer20190207A2.063.182.432.070.761.12
BNDVanguard Tot20190207ETF1.260.820.590.630.220.19
BNDCFlexShares C20190207ETF39.91
BNDWVanguard Tot20190207ETF7.323.931.491.492.442.44
BNDXVanguard Tot20190207ETF1.841.691.671.670.030.02
BNEDBarnes & Nob20190207A24.3318.2912.4413.195.865.10
BNFTBenefitfocus20190207A36.0319.164.348.0614.8211.10
BNGOBionano Geno20190207A842.18584.78483.71510.10101.0774.68
BNSBank of Nova20190207A1.851.940.660.791.281.16
BNSOBonso Electr20190207A758.27491.72491.72491.720.000.00
BOCHBank of Comm20190207A65.0551.5446.5947.994.953.55
BOCTInnovator S&20190207ETF45.9620.6220.5520.470.070.15
BOHBank of Hawa20190207A14.016.422.823.763.602.66
BOKFBOK Financia20190207A20.5313.356.507.666.855.69
BOMNBoston Omaha20190207A174.0895.9083.0283.1412.8812.76
BONDPIMCO Active20190207ETF2.141.401.371.370.020.02
BOOMDMC Global I20190207A53.0365.7651.6552.9614.1212.80
BOOTBoot Barn Ho20190207A15.899.192.551.916.647.28
BOSCB.O.S. Bette20190207A134.58129.8750.6151.5179.2678.36
BOSSGlobal X Fou20190207ETF31.7440.0640.9740.97-0.90-0.90
BOTJBank of the20190207A457.67372.08369.60370.842.481.24
BOTZGlobal X Fun20190207ETF5.434.073.093.150.980.92
BOUTInnovator IB20190207ETF61.9843.7039.0039.384.704.32
BOXBOX, INC.20190207A7.065.672.652.363.033.31
BOXLBoxlight Cor20190207A112.6084.4048.3862.1936.0122.21
BPFHBoston Priva20190207A13.3419.79-4.69-4.4224.4824.22
BPMCBlueprint Me20190207A44.3020.8311.6311.699.209.15
BPMPBP Midstream20190207A33.2817.9211.0312.296.885.62
BPMXBioPharmX Co20190207A44.3165.0861.3961.983.683.10
BPOPPopular Inc20190207A8.836.21-0.720.146.936.07
BPRNThe Bank of20190207A158.72109.78108.70108.701.081.08
BPTBP Prudhoe B20190207A39.0520.5314.0113.676.526.86
BPTHBio-Path Hol20190207A175.80125.60110.23108.5615.3717.04
BPYBrookfield P20190207A5.2010.618.088.092.542.57
BRBroadridge F20190207A14.087.774.754.603.023.17
BRCBrady Corpor20190207A9.834.180.811.523.362.66
BREWCraft Brew A20190207A30.3025.2610.2910.3814.9714.88
BRFVanEck Vecto20190207ETF54.1329.9512.5222.2617.427.68
BRGBluerock Res20190207A21.3037.2312.3812.7824.8624.45
BRIDBridgford Fo20190207A578.90222.71222.71222.710.000.00
BRKABerkshire Ha20190207A0.000.02
BRKBBERKSHIRE HA20190207A2.971.840.480.691.351.14
BRKLBrookline Ba20190207A18.428.819.239.37-0.42-0.56
BRKRBruker Corpo20190207A12.4112.280.270.2712.0212.04
BRKSBrooks Autom20190207A15.3034.708.7610.8825.9423.82
BRNBarnwell Ind20190207A1069.10661.64655.84655.845.805.80
BROBrown & Brow20190207A3.782.951.792.291.160.66
BRPABig Rock Par20190207A48.66
BRQSBorqs Techno20190207A2437.42
BRTBRT Apartmen20190207A149.38100.9391.2691.249.679.69
BRXBRIXMOR PROP20190207A5.795.422.282.483.142.95
BRYBerry Corpor20190207A34.7514.475.106.029.378.45
BRZUDirexion Dai20190207ETF7.544.611.501.883.112.73
BSAEInvesco Bull20190207ETF31.030.590.590.590.000.00
BSBEInvesco Bull20190207ETF36.2027.6727.6727.670.000.00
BSCEInvesco Bull20190207ETF38.8328.0327.2527.250.780.78
BSCKInvesco Bull20190207ETF4.832.832.772.770.070.07
BSCLInvesco Bull20190207ETF4.932.622.612.610.010.01
BSCMInvesco Bull20190207ETF4.962.581.771.780.820.81
BSCNInvesco Bull20190207ETF8.745.514.925.200.600.31
BSCOInvesco Bull20190207ETF16.188.798.438.550.350.24
BSCPInvesco Bull20190207ETF11.007.505.745.741.761.76
BSCQInvesco Bull20190207ETF18.538.027.597.590.420.42
BSCRInvesco Bull20190207ETF12.386.787.977.23-1.19-0.45
BSCSInvesco Bull20190207ETF47.0033.9433.4833.450.460.49
BSDEInvesco Bull20190207ETF22.10
BSETBassett Furn20190207A94.3240.1226.6328.6613.4911.46
BSGMBioSig Techn20190207A214.98159.68120.11120.1139.5839.58
BSIGBrightSphere20190207A19.4011.551.963.459.598.11
BSJKInvesco Bull20190207ETF4.942.812.172.130.640.67
BSJLInvesco Bull20190207ETF11.597.592.832.954.764.64
BSJMInvesco Bull20190207ETF16.407.185.826.001.371.19
BSJNInvesco Bull20190207ETF26.0220.8020.1520.330.650.47
BSJOInvesco Bull20190207ETF30.8722.2018.8320.813.371.40
BSJPInvesco Bull20190207ETF53.4132.6129.8929.892.722.72
BSJQInvesco Bull20190207ETF36.6433.5933.7233.72-0.13-0.13
BSMBlack Stone20190207A16.7713.058.028.255.044.80
BSQRBSQUARE Corp20190207A232.1445.433.6842.7141.752.72
BSRRSierra Banco20190207A83.4179.7161.9968.0717.7211.64
BSTCBioSpecifics20190207A123.7661.4048.4451.7312.969.67
BSVVanguard Sho20190207ETF1.291.521.611.00-0.100.52
BSVNBank7 Corp.20190207A122.73103.7998.5898.945.224.85
BSXBoston Scien20190207A2.803.140.101.203.041.94
BTAIBioXcel Ther20190207A182.03139.13101.83105.0637.3034.07
BTALAGFiQ U.S. M20190207ETF34.3325.4523.6823.731.771.72
BTEBaytex Energ20190207A66.4863.4027.8525.7835.5537.62
BTECPrincipal He20190207ETF68.1319.285.25-9.1914.0328.47
BTGB2Gold Corp.20190207A33.3027.2418.7418.948.498.28
BTNBallantyne S20190207A383.46151.98136.0358.9415.9693.04
BTUPeabody Ener20190207A8.025.982.543.203.452.81
BURLBURLINGTON S20190207A10.966.161.722.384.443.77
BUSEFirst Busey20190207A21.2229.50-5.91-7.5535.4037.05
BUYUSCF SummerH20190207ETF149.45
BUYNUSCF SummerH20190207ETF112.36
BVBrightView H20190207A23.8424.857.9111.0416.9813.82
BVALBrand Value20190207ETF20.427.947.947.940.000.00
BVSNBroadvision20190207A297.57155.93-84.5473.99240.4781.94
BWBabcock & Wi20190207A158.43107.0073.2368.5433.7638.46
BWABorgWarner I20190207A4.802.78-0.050.252.832.53
BWBBridgewater20190207A85.6432.0025.5726.076.425.93
BWENBroadwind En20190207A156.70204.9693.1946.32111.77158.64
BWFGBankwell Fin20190207A114.1946.6041.8243.424.783.18
BWLABowl America20190207A115.46
BWXSPDR Bloombe20190207ETF3.702.461.411.261.051.20
BWXTBWX Technolo20190207A9.594.141.561.462.582.68
BWZSPDR Bloombe20190207ETF37.0420.0218.6318.751.401.27
BXThe Blacksto20190207A3.433.411.211.512.201.90
BXCBlueLinx Hol20190207A56.1227.454.957.0622.4920.39
BXGBluegreen Va20190207A100.7957.0728.1339.3328.9417.74
BXMTBlackstone M20190207A3.452.810.921.181.881.63
BXPBoston Prope20190207A8.222.710.901.311.811.41
BXSBancorpSouth20190207A10.256.602.091.734.514.87
BYByline Banco20190207A43.5119.646.787.3812.8612.25
BYDBoyd Gaming20190207A9.275.763.422.922.342.85
BYFCBroadway Fin20190207A482.67243.79216.02216.0227.7727.77
BYLDiShares Yiel20190207ETF18.0418.5317.7317.730.800.80
BYSIBeyondSpring20190207A1141.78199.90199.90199.900.000.00
BZHBeazer Homes20190207A17.0616.393.387.0613.019.33
BZQProShares Ul20190207ETF8.614.46-0.211.384.663.08
CCitigroup In20190207A1.701.780.300.741.481.04
CAAPCorporacion20190207A67.4339.523.397.3436.1332.28
CAASChina Automo20190207A140.8889.4040.7674.7048.6414.70
CABOCable One, I20190207A20.7421.2518.7220.491.630.36
CACCamden Natio20190207A77.00115.3932.1237.1983.2678.20
CACCCredit Accep20190207A41.3916.935.456.4611.4910.47
CACGClearBridge20190207ETF25.6114.6314.5414.570.100.06
CACICACI INTERNA20190207A23.2410.914.594.876.326.04
CADECadence Banc20190207A5.595.26-0.030.995.294.28
CAECAE INC20190207A9.886.242.543.103.703.14
CAGConagra Bran20190207A4.693.821.291.802.532.02
CAHCardinal Hea20190207A5.043.331.951.751.391.58
CAICAI Internat20190207A34.8614.4710.122.034.3512.44
CALCaleres Inc20190207A20.066.751.081.625.675.14
CALACalithera Bi20190207A51.5237.0913.4314.5423.6522.55
CALFPacer US Sma20190207ETF11.718.159.568.30-1.41-0.15
CALMCal-Maine Fo20190207A16.686.691.642.345.054.35
CALXCALIX, INC.20190207A16.8412.746.436.146.336.60
CAMPCalAmp Corp.20190207A19.2812.56-0.94-0.1313.4912.69
CAMTCamtek Ltd20190207A33.9724.0313.2913.9610.7410.06
CAPEiPath Shille20190207ETN16.977.232.583.444.653.79
CAPLCrossAmerica20190207A51.8223.0812.2916.8510.796.23
CAPRCapricor The20190207A193.85147.82122.36125.1025.4622.72
CARAvis Budget20190207A14.267.314.354.512.952.80
CARACara Therape20190207A25.3015.176.866.808.318.37
CARGCarGurus, In20190207A20.7410.707.006.743.693.96
CAROCarolina Fin20190207A44.4525.818.9510.2016.8615.61
CARSCars.com Inc20190207A11.606.461.691.794.774.67
CARVCarver Banco20190207A885.79980.87877.86946.43103.0134.44
CARZFirst Trust20190207ETF31.8415.1010.4210.394.684.71
CASACasa Systems20190207A26.7216.717.367.899.358.82
CASHMeta Financi20190207A25.1211.191.962.859.238.34
CASICASI Pharmac20190207A60.8240.5622.3721.1618.1919.40
CASSCass Informa20190207A73.0335.0522.8623.3512.1911.71
CASYCasey's Gene20190207A15.346.470.941.315.755.34
CATCaterpillar20190207A3.072.210.150.622.061.59
CATBCatabasis Ph20190207A28.5041.6916.2623.0725.4418.62
CATCCAMBRIDGE BA20190207A582.88251.59212.48212.6239.1238.98
CATHGlobal X S&P20190207ETF11.198.336.455.851.882.49
CATMCardtronics20190207A34.8517.503.293.4214.2114.08
CATOCATO CORP20190207A25.1011.271.531.379.749.90
CATSCatasys Inc.20190207A125.8255.7624.9927.1430.7828.62
CATYCathay Gener20190207A9.345.07-0.71-0.525.785.59
CBChubb Limite20190207A3.722.651.091.501.551.14
CBANColony Bankc20190207A447.28442.24442.24442.240.000.00
CBATCBAK Energy20190207A201.88172.59133.13131.0939.4741.51
CBAYCymabay Ther20190207A37.4023.750.848.9922.9114.76
CBBCincinnati B20190207A33.837.980.503.767.484.22
CBFVCB Financial20190207A141.7475.6875.7975.79-0.11-0.11
CBIOCatalyst Bio20190207A39.1725.617.755.0517.8620.57
CBLCBL& Associa20190207A43.2529.5319.0415.5910.5013.94
CBLICleveland Bi20190207A284.62375.18245.63245.63129.56129.56
CBMBCBM Bancorp,20190207A90.6531.8525.9125.915.945.94
CBMGCellular Bio20190207A113.5860.2129.9128.2530.3031.96
CBNKCapital Banc20190207A330.97198.71176.83175.3921.8823.32
CBOECboe Global20190207A7.643.140.050.463.092.67
CBONVanEck Vecto20190207ETF62.8942.0242.0242.020.000.00
CBPOChina Biolog20190207A52.0926.2010.1010.7516.0915.45
CBRECBRE GROUP,20190207A5.483.030.300.452.722.57
CBRLCracker Barr20190207A13.476.912.542.394.374.52
CBSHCommerce Ban20190207A12.4211.103.713.967.387.13
CBTCabot Corpor20190207A12.646.070.671.275.394.79
CBTXCBTX, Inc. C20190207A67.4058.4214.9615.1343.4643.30
CBUCommunity Ba20190207A17.507.491.022.666.474.83
CBZCBIZ, Inc.20190207A18.498.861.832.877.035.98
CCThe Chemours20190207A9.625.592.082.773.522.82
CCBCoastal Fina20190207A314.00262.03262.03262.030.000.01
CCBGCapital City20190207A117.2736.0028.7529.977.256.03
CCCClarivate An20190207A34.3134.8726.2526.728.628.15
CCCLChina Cerami20190207A107.2687.0357.9857.7029.0529.32
CCDCalamos Dyna20190207A19.1630.085.766.1424.3323.94
CCEPCoca-Cola Eu20190207A3.852.410.600.801.811.60
CCFChase Corpor20190207A213.37129.06124.57123.824.495.24
CCHCollier Cree20190207A51.1536.7336.7336.730.000.00
CCICrown Castle20190207A3.593.031.111.381.921.65
CCJCameco Corpo20190207A7.947.590.342.567.255.03
CCKCrown Holdin20190207A10.627.152.204.254.952.89
CCLCarnival Cor20190207A1.941.680.720.800.960.88
CCLPCSI Compress20190207A78.1666.80-7.99-3.5574.7870.35
CCMPCabot Microe20190207A33.2014.196.978.617.225.58
CCNECNB Financia20190207A361.56121.0387.40103.1433.6317.89
CCOClear Channe20190207A88.0325.68-17.9218.4643.607.22
CCOICogent Commu20190207A22.328.983.573.565.415.42
CCORCore Alterna20190207ETF34.5621.3818.0518.053.333.33
CCRCONSOL Coal20190207A129.29100.9752.0454.1748.9346.80
CCRCChina Custom20190207A136.8994.4218.9636.3775.4558.04
CCRNCross Countr20190207A26.4419.201.592.3117.6116.89
CCSCENTURY COMM20190207A15.046.712.122.854.603.87
CCXIChemoCentryx20190207A48.59250.92251.05251.04-0.13-0.12
CDAYCeridian HCM20190207A41.2218.1610.749.557.428.61
CDCVictoryShare20190207ETF12.157.146.206.570.930.56
CDECoeur Mining20190207A20.3917.7410.0310.567.647.12
CDEVCentennial R20190207A9.037.651.952.085.795.57
CDKCDK Global,20190207A4.977.142.032.105.125.04
CDLVictoryShare20190207ETF14.918.267.617.700.650.56
CDLXCardlytics,20190207A119.4180.6372.6672.247.978.39
CDMOAvid Bioserv20190207A73.2673.2132.6232.6540.5840.56
CDNACareDx, Inc.20190207A36.4825.817.0310.9218.7814.89
CDNSCadence Desi20190207A3.854.160.390.623.773.54
CDORCondor Hospi20190207A321.12253.46154.36155.6299.1097.84
CDRCedar Realty20190207A32.8623.5410.8517.3812.706.17
CDTXCidara Thera20190207A205.91153.44-225.94-160.94379.38314.38
CDWCDW Corporat20190207A11.688.022.053.275.974.75
CDXCChromaDex Co20190207A71.4947.7232.4832.4415.2415.27
CDXSCodexis, Inc20190207A19.8020.1813.5312.396.667.79
CDZICADIZ, Inc.20190207A53.2247.06-7.36-1.7054.4248.76
CECelanese Cor20190207A9.034.321.661.892.662.43
CECECeco Environ20190207A47.0332.5214.1315.2318.3917.29
CEFSSaba Closed-20190207ETF35.4622.1912.8012.809.399.39
CEICamber Energ20190207A123.1094.2677.9680.3716.3013.89
CEIXCONSOL Energ20190207A66.9230.3018.8419.3611.4610.94
CELCellcom Isra20190207A166.4756.0846.2746.269.819.82
CELCCelcuity Inc20190207A302.95237.19196.58196.9140.6140.28
CELHCelsius Hold20190207A80.47104.9433.1451.2271.8053.72
CELPCypress Envi20190207A273.03169.25149.44156.4619.8112.79
CEMBiShares J.P.20190207ETF18.2917.8617.7517.750.110.11
CEMIChembio diag20190207A152.20286.2765.5867.07220.69219.20
CENTCentral Gard20190207A28.2422.503.035.4819.4717.03
CENTACentral Gard20190207A25.7815.6514.5116.171.15-0.51
CENXCentury Alum20190207A12.8611.09-0.953.5012.047.59
CEPUCentral Puer20190207A35.4014.165.718.048.456.12
CEQPCrestwood Eq20190207A19.7010.014.354.965.665.05
CERCCerecor Inc.20190207A123.8396.1261.1361.1034.9935.02
CERNCerner Corp20190207A3.095.292.231.913.063.38
CERSCerus Corp20190207A18.9715.211.981.8813.2313.32
CETVCentral Euro20190207A37.6128.615.017.1223.6021.49
CETXCEMTREX INC.20190207A149.08297.07161.27294.66135.793.28
CEVACEVA Inc.20190207A27.3814.752.363.1912.4011.56
CEWWisdomTree20190207ETF23.5817.2113.5515.333.651.88
CEYVictoryShare20190207ETF80.4212.1712.1812.17-0.010.00
CEZVictoryShare20190207ETF18.2718.5017.5418.950.96-0.45
CFCF Industrie20190207A4.963.911.141.492.772.42
CFAVictoryShare20190207ETF14.307.584.985.022.602.57
CFBICommunity Fi20190207A60.9733.1233.1233.120.000.00
CFBKCentral Fede20190207A191.01171.73171.73171.730.000.00
CFFACF Finance A20190207A420.27
CFFIC&F Financia20190207A270.55169.37139.27157.6430.1011.73
CFFNCapitol Fede20190207A9.359.623.784.395.845.23
CFGCitizens Fin20190207A2.902.931.171.321.761.61
CFMSConformis, I20190207A232.85250.74165.53170.2385.2180.51
CFOVictoryShare20190207ETF14.046.845.926.070.920.76
CFRCullen/Frost20190207A15.356.593.784.562.812.03
CFRXContraFect C20190207A144.08143.14108.77111.2534.3731.89
CFXColfax Corpo20190207A7.334.621.251.723.372.90
CGThe Carlyle20190207A16.9222.0817.4616.514.625.58
CGACHINA GREEN20190207A176.6476.0433.1033.0342.9443.01
CGBDTCG BDC, Inc20190207A17.1810.635.056.535.584.09
CGCCanopy Growt20190207A8.576.583.962.952.623.63
CGENCompugen Ltd20190207A67.5560.536.202.9554.3357.67
CGIXCancer Genet20190207A161.16132.58105.27102.7927.3129.79
CGNXCognex Corp20190207A10.0311.436.196.955.244.48
CGOCalamos Glob20190207A44.9128.4725.5626.672.901.80
CGWInvesco S&P20190207ETF11.584.404.034.270.380.13
CHADDirexion Dai20190207ETF32.438.057.658.230.40-0.18
CHAPChaparral En20190207A165.6463.2265.6661.84-2.441.38
CHAUDirexion Dai20190207ETF13.748.273.744.964.533.31
CHCIComstock Hol20190207A315.31184.1999.7995.9184.3988.28
CHCOCity Holding20190207A53.2222.488.419.0414.0813.44
CHCTCommunity He20190207A22.8917.768.889.908.887.86
CHDChurch & Dwi20190207A3.832.68-0.060.512.742.16
CHDNChurchill Do20190207A22.4110.641.691.168.959.48
CHEChemed Corpo20190207A25.4812.137.167.214.974.92
CHEFThe Chef's W20190207A27.4916.420.242.1116.1814.31
CHEKCheck-Cap Lt20190207A115.3585.6067.2476.8718.358.72
CHEPAGFiQ U.S. M20190207ETF494.17622.03622.03622.030.000.00
CHFSCHF Solution20190207A540.21176.28-77.87-66.90254.15243.18
CHGGCHEGG, INC.20190207A6.934.432.493.021.941.41
CHGXChange Finan20190207ETF23.4822.4819.4119.413.073.07
CHHChoice Hotel20190207A9.793.880.700.763.183.12
CHICalamos Conv20190207A15.7710.787.077.543.713.24
CHICGlobal X MSC20190207ETF243.73175.5447.87170.58127.674.95
CHIEGlobal X MSC20190207ETF486.07259.10149.50149.50109.60109.60
CHIHGlobal X MSC20190207ETF1841.85144.88144.88144.880.000.00
CHIIGlobal X MSC20190207ETF867.05413.21413.21413.210.000.00
CHIMGlobal X MSC20190207ETF235.7484.6353.6080.7131.033.92
CHIQGlobal X MSC20190207ETF34.9891.2817.7918.0373.4973.26
CHIRGlobal X MSC20190207ETF208.57337.57337.57337.570.000.00
CHIUGlobal X MSC20190207ETF1689.47117.37117.37117.370.000.00
CHIXGlobal X MSC20190207ETF52.5129.3723.3324.576.044.80
CHKChesapeake E20190207A40.8131.7317.2320.7614.4610.94
CHKPCheck Point20190207A5.594.431.062.133.372.29
CHMAChiasma, Inc20190207A140.6296.6688.99102.707.67-6.04
CHMGChemung Fina20190207A224.58120.6488.29119.6132.351.03
CHMICHERRY HILL20190207A10.965.981.721.964.264.02
CHNALoncar China20190207ETF139.6259.6758.4158.411.261.26
CHNRChina Natura20190207A328.67140.0515.7215.72124.33124.33
CHRACharah Solut20190207A193.5566.2150.4554.0015.7612.21
CHRSCoherus BioS20190207A26.5518.958.477.3510.4911.60
CHRWC.H. Robinso20190207A4.705.071.291.533.783.54
CHSChicos FAS,20190207A17.8411.505.625.355.886.15
CHTRCharter Comm20190207A8.138.685.695.852.972.83
CHUYChuy's Holdi20190207A29.0529.1721.5621.497.617.68
CHWCalamos Glob20190207A14.3511.705.425.796.285.90
CHYCalamos Conv20190207A23.7213.379.878.613.504.76
CICIGNA Corpor20190207A4.075.182.573.072.612.11
CIACitizens, In20190207A51.6130.7520.8122.479.948.28
CIBRFirst Trust20190207ETF30.5017.3316.0315.151.302.18
CIDVictoryShare20190207ETF70.9538.1338.1238.120.010.01
CIDMCinedigm Cor20190207A143.93143.08136.53133.426.559.66
CIENCiena Corpor20190207A5.583.461.931.701.531.76
CIFSChina Intern20190207A204.83163.63146.50143.1117.1320.52
CIGIColliers Int20190207A28.1417.793.363.6814.4214.11
CILVictoryShare20190207ETF50.3123.8523.8523.850.000.00
CIMChimera Inve20190207A5.284.702.182.672.522.03
CINFCincinnati F20190207A15.8110.07-1.662.4811.737.59
CINRCINER RESOUR20190207A95.0699.8444.2646.7655.5953.09
CIOCITY OFFICE20190207A23.3213.017.507.765.515.25
CIRCIRCOR Inter20190207A68.5634.2223.1725.1911.059.03
CITCIT Group In20190207A12.6611.355.365.966.005.40
CIVBCivista Banc20190207A82.8556.6510.5520.2746.1036.39
CIXComp X Inter20190207A208.92244.73194.02194.0250.7150.71
CIZVictoryShare20190207ETF44.0719.9420.4520.04-0.51-0.10
CIZNCitizens Hol20190207A948.92
CJJDChina Jo-Jo20190207A112.8369.2466.7777.482.47-8.24
CKHSeacor Holdi20190207A73.0916.4612.7911.913.674.55
CKPTCheckpoint T20190207A242.09229.67174.11193.9655.5635.71
CKXCKX Lands, I20190207A617.96441.77330.94473.36110.84-31.58
CLColgate-Palm20190207A1.851.751.451.530.300.22
CLARClarus Corpo20190207A34.6222.662.073.8220.5918.84
CLBCore Laborat20190207A16.196.844.074.172.762.67
CLBKColumbia Fin20190207A34.2351.5014.4814.2637.0237.24
CLBSCaladrius Bi20190207A270.67273.17261.07260.8412.0912.33
CLCTCollectors U20190207A225.5484.9145.6145.9339.3038.99
CLDRCloudera, In20190207A7.957.32-0.910.678.236.65
CLDTCHATHAM LODG20190207A13.735.732.802.832.932.90
CLDXCelldex Ther20190207A52.9968.4939.2957.4929.2010.99
CLFCleveland-Cl20190207A9.248.132.793.685.344.45
CLFDClearfield,20190207A298.45148.01133.58133.7914.4414.22
CLGXCorelogic, I20190207A9.674.451.211.393.233.05
CLHClean Harbor20190207A14.405.781.671.794.114.00
CLIMack-Cali Re20190207A10.849.505.246.304.263.19
CLIRClearSign Te20190207A344.12218.12162.10178.3356.0239.79
CLIXProShares Lo20190207ETF33.3316.9027.5527.32-10.64-10.42
CLMTCalumet Spec20190207A67.72227.1259.2458.87167.88168.25
CLNCColony Credi20190207A19.6212.417.997.114.415.30
CLNEClean Energy20190207A58.6549.4827.5731.3221.9218.16
CLNYColony Capit20190207A16.8411.044.546.386.494.64
CLPRClipper Real20190207A91.7241.2433.9133.887.337.36
CLPSCLPS Incorpo20190207A287.52225.2482.65115.68142.60109.56
CLRCONTINENTAL20190207A8.654.952.122.742.842.21
CLRBCellectar Bi20190207A134.41164.41104.74111.6659.6752.75
CLRGIQ Chaikin U20190207ETF31.2270.5070.5070.500.000.00
CLROClearOne, In20190207A187.08173.52111.4271.3562.10102.17
CLSCelestica, I20190207A12.4811.253.975.607.295.63
CLSDClearside Bi20190207A115.1091.4957.3456.0034.1535.49
CLSNCelsion Corp20190207A128.70104.6763.2464.9441.4239.72
CLTLInvesco Trea20190207ETF5.684.134.134.130.000.00
CLUBTown Sports20190207A71.3057.0429.1928.4127.8528.63
CLVSClovis Oncol20190207A20.5618.1910.525.327.6712.87
CLWClearwater P20190207A39.9516.625.124.9111.5011.71
CLWTEuro Tech Ho20190207A222.27164.9895.1095.1069.8869.88
CLXClorox Compa20190207A6.443.951.242.172.701.78
CLXTCalyxt, Inc.20190207A127.4272.4246.0546.8326.3725.59
CMCanadian Imp20190207A2.612.601.641.470.961.13
CMAComerica Inc20190207A3.724.442.132.972.321.48
CMBSiShares CMBS20190207ETF15.319.239.388.96-0.160.27
CMCCommercial M20190207A6.787.015.165.111.851.90
CMCLCaledonia Mi20190207A216.1138.2538.2538.250.000.00
CMCOColumbus McK20190207A33.0016.577.869.428.727.16
CMCSAComcast Corp20190207A2.704.581.722.182.872.41
CMCTCIM Commerci20190207A251.28227.32227.32227.320.000.00
CMDCantel Medic20190207A20.978.864.154.954.713.92
CMDYiShares Bloo20190207ETF49.3618.7818.6118.620.170.15
CMECME Group In20190207A4.843.260.280.772.982.48
CMFiShares Cali20190207ETF6.424.112.642.771.471.34
CMGChipotle Mex20190207A11.416.733.274.073.462.67
CMICummins Inc.20190207A6.584.622.683.581.941.04
CMLSCumulus Medi20190207A337.95139.8144.0767.1995.7472.61
CMOCapstead Mor20190207A12.939.142.003.727.145.37
CMPCompass Mine20190207A26.918.964.415.034.563.93
CMPRCimpress PLC20190207A35.4818.259.2911.198.957.06
CMRECostamare In20190207A21.8116.159.959.376.186.76
CMRXChimerix, In20190207A73.4947.9949.4247.65-1.420.34
CMSCMS Energy C20190207A2.372.340.831.001.521.35
CMTCore Molding20190207A269.61128.23114.56121.6313.676.60
CMTLComtech Tele20190207A35.7717.197.588.289.618.90
CNXtrackers MS20190207ETF16.167.593.623.623.973.97
CNACNA Financia20190207A14.905.550.050.085.505.48
CNATConatus Phar20190207A85.8586.1951.0556.3635.1329.82
CNBKACentury Banc20190207A130.84103.09103.09103.090.000.00
CNCCentene Corp20190207A6.625.003.004.092.010.92
CNCEConcert Phar20190207A51.1839.0133.2136.165.792.85
CNCRLoncar Cance20190207ETF34.7022.7317.7619.414.973.32
CNDTConduent Inc20190207A9.457.792.571.855.235.94
CNETChinaNet Onl20190207A190.90150.61136.07135.0614.5415.55
CNFRConifer Hold20190207A948.54900.24883.71883.7116.5316.53
CNHICNH INDUSTRI20190207A9.809.204.073.455.135.76
CNICanadian Nat20190207A2.991.790.470.421.311.36
CNKCinemark Hol20190207A6.423.791.892.281.901.51
CNMDCONMED Corpo20190207A31.5812.410.342.2512.0710.16
CNNECannae Holdi20190207A19.6010.114.694.565.425.55
CNOCNO Financia20190207A6.405.641.992.403.653.25
CNOBCenter Banco20190207A23.6026.990.20-3.2326.7830.22
CNPCenterPoint20190207A3.343.320.440.272.873.06
CNQCanadian Nat20190207A3.913.230.210.533.022.70
CNSCohen & Stee20190207A23.8813.066.546.966.526.10
CNSLConsolidated20190207A16.5415.688.969.006.726.68
CNSTConstellatio20190207A238.49186.74170.65178.8216.107.92
CNTYCentury Casi20190207A45.2029.1137.0238.18-7.91-9.07
CNXCNX Resource20190207A10.259.013.823.885.165.14
CNXMCNX Midstrea20190207A17.559.442.953.396.496.05
CNXTVanEck Vecto20190207ETF24.3924.0813.6615.7410.428.34
CNYAiShares MSCI20190207ETF32.8023.7420.1920.193.833.83
COGlobal Cord20190207A54.4429.560.9817.3128.5812.26
COCPCocrystal Ph20190207A403.14327.01229.37228.4097.6498.61
CODACoda Octopus20190207A184.5189.3538.7262.0550.6327.30
CODICompass Dive20190207A17.3410.277.057.723.212.54
CODXCo-Diagnosti20190207A187.21150.4494.93129.7155.5220.74
COFCapital One20190207A2.781.760.420.591.331.16
COGCabot Oil &20190207A4.367.810.880.896.936.94
COHNCohen & Comp20190207A178.62182.75130.15189.6952.59-6.94
COHRCoherent Inc20190207A28.9918.787.007.1411.7711.64
COHUCohu Inc20190207A35.7488.1170.6267.1117.5021.01
COKECoca-Cola Co20190207A86.4742.9226.6625.9016.2617.02
COLBColumbia Ban20190207A14.2217.403.596.4613.8110.94
COLDAmericold Re20190207A7.737.925.985.671.942.25
COLLCollegium Ph20190207A25.5920.590.988.3219.6112.30
COLMColumbia Spo20190207A31.958.773.693.845.084.93
COMDirexion Aus20190207ETF21.06
COMBGraniteShare20190207ETF19.0310.1710.2710.23-0.10-0.06
COMMCommScope Ho20190207A6.575.72-0.45-0.286.166.00
COMTiShares Comm20190207ETF19.528.745.325.873.422.87
CONECyrusOne Inc20190207A10.619.013.713.675.305.33
CONNConn's Inc.20190207A19.2212.862.272.8910.609.97
COOThe Cooper C20190207A16.047.53-3.362.5310.895.00
COOPMr. Cooper G20190207A19.3017.027.288.519.748.50
COPConocoPhilli20190207A2.351.930.450.541.481.39
COPXGlobal X Cop20190207ETF58.8855.0952.7052.702.402.40
CORCoresite Rea20190207A21.0713.225.887.217.346.01
CORECore Mark Ho20190207A27.5823.713.393.5820.3220.13
CORPPIMCO Invest20190207ETF14.327.346.516.520.830.83
CORRCorEnergy In20190207A26.4612.828.218.414.614.41
CORTCorcept Ther20190207A17.7210.571.382.859.187.72
CORVCorrevio Pha20190207A163.37109.23160.3378.94-51.1030.29
COSTCostco Whole20190207A3.692.460.540.551.921.91
COTYCOTY INC20190207A13.9012.144.455.697.696.45
COUPCoupa Softwa20190207A18.3311.542.475.629.075.93
COWiPath Series20190207ETN29.804.150.004.154.150.00
COWNCowen Inc. C20190207A21.7513.933.323.6310.6110.30
COWZPacer US Cas20190207ETF7.9317.9416.7916.881.151.06
CPCanadian Pac20190207A8.805.041.872.023.173.02
CPACopa Holding20190207A24.788.683.614.365.074.33
CPAHCounterpath20190207A531.55373.44373.44373.440.000.00
CPBCampbell Sou20190207A3.412.75-0.111.412.861.35
CPECallon Petro20190207A12.579.783.423.806.365.97
CPFCentral Paci20190207A16.318.453.464.154.994.30
CPGCRESCENT POI20190207A38.7734.2213.3517.3320.8716.88
CPHCCanterbury P20190207A422.15321.73321.73321.730.000.00
CPHIChina Pharma20190207A372.75318.89316.09316.162.812.74
CPICPI Inflatio20190207ETF28.9418.1917.3817.380.810.81
CPIXCumberland P20190207A798.98649.13649.08649.080.050.05
CPKChesapeake U20190207A132.0335.0622.2723.0712.7911.99
CPLGCorePoint Lo20190207A36.718.972.875.726.113.25
CPLPCapital Prod20190207A50.2743.7331.4531.8112.2111.86
CPRICapri Holdin20190207A5.144.113.553.120.571.00
CPRTCopart Inc20190207A6.164.981.491.573.493.41
CPRXCatalyst Pha20190207A43.5747.3127.0429.4820.3517.90
CPSCooper-Stand20190207A31.5013.416.077.687.345.73
CPSHCPS Technolo20190207A471.8029.3229.3229.320.000.00
CPSIComputer Pro20190207A35.5020.136.050.4414.0719.69
CPSSConsumer Por20190207A67.1442.1428.2628.5213.8813.62
CPSTCapstone Tur20190207A82.9284.7287.2388.12-2.51-3.40
CPTCamden Prope20190207A10.284.491.852.102.642.39
CPTACapitala Fin20190207A39.9147.858.6910.3639.1637.48
CQPCheniere Ene20190207A13.766.911.962.624.954.29
CQQQInvesco Chin20190207ETF11.678.255.965.502.282.75
CRCrane Compan20190207A12.866.063.123.592.942.47
CRAICRA Internat20190207A149.8256.9451.7052.705.234.24
CRAKVanEck Vecto20190207ETF37.3035.3434.8134.910.530.43
CRBNiShares MSCI20190207ETF24.2456.8656.8556.850.010.01
CRBPCorbus Pharm20190207A28.6322.466.646.4315.8216.03
CRCCalifornia R20190207A15.088.383.974.984.413.40
CRDACrawford & C20190207A97.0247.4839.7240.947.766.54
CRDBCrawford & C20190207A107.8546.5045.1745.171.341.34
CREECree Inc20190207A9.7210.604.184.576.426.04
CREGChina Recycl20190207A184.25107.7171.7772.5435.9435.16
CREXCREATIVE REA20190207A1017.11702.17702.17702.170.000.00
CRHMCRH Medical20190207A70.9046.2337.4239.598.826.65
CRICarter's Inc20190207A12.056.152.772.883.383.27
CRISCuris Inc20190207A225.40231.97162.74169.9869.2361.99
CRKComstock Res20190207A45.5324.264.567.7919.7016.47
CRLCharles Rive20190207A21.818.302.574.055.734.25
CRMsalesforce.c20190207A4.243.061.701.971.361.09
CRMDCorMedix Inc20190207A56.0162.2339.9735.8922.2726.34
CRMTAmerica's Ca20190207A63.0726.4012.5215.8413.6410.32
CRNTCeragon Netw20190207A24.2624.4517.2111.797.2412.66
CRNXCrinetics Ph20190207A299.0270.2842.9641.5727.3228.72
CRONCronos Group20190207A10.538.51-2.311.0910.827.42
CROPIQ Global Ag20190207ETF14.7419.0819.0819.080.000.00
CROXCrocs, Inc.20190207A11.137.861.473.486.394.38
CRSCarpenter Te20190207A21.8710.445.246.165.214.31
CRSPCRISPR Thera20190207A27.5917.092.407.4814.699.61
CRTCross Timber20190207A147.7483.6982.3485.721.35-2.03
CRUSCirrus Logic20190207A12.709.212.310.676.908.53
CRVLCorvel Corp20190207A90.2533.8918.5719.1515.3214.74
CRVSCorvus Pharm20190207A116.74178.6030.9054.54147.69124.06
CRWSCrown Crafts20190207A266.63148.67102.09103.9146.5844.76
CRYCryoLife, In20190207A36.2818.954.976.3913.9812.56
CSAVictoryShare20190207ETF16.6916.2111.7112.984.503.23
CSBVictoryShare20190207ETF22.6713.8410.6410.773.203.07
CSBRChampions On20190207A153.6864.4917.2816.9147.2147.58
CSCOCisco System20190207A2.163.750.630.933.142.83
CSDInvesco S&P20190207ETF65.3033.0626.8620.156.2012.91
CSFVictoryShare20190207ETF19.9913.635.856.147.777.49
CSFLCenterState20190207A8.0510.251.010.699.249.55
CSGPCoStar Group20190207A32.4411.643.914.157.747.50
CSGSCSG Systems20190207A46.2228.4911.9016.2316.5912.26
CSIICardiovascul20190207A30.6911.793.183.038.618.76
CSIQCanadian Sol20190207A14.6614.344.391.829.9512.53
CSLCarlisle Com20190207A12.056.582.352.704.233.88
CSLTCASTLIGHT HE20190207A59.7046.6522.5526.3324.1020.33
CSMProShares La20190207ETF9.1011.5910.2610.841.330.75
CSMLIQ Chaikin U20190207ETF18.0617.9717.4217.600.550.37
CSODCornerstone20190207A14.637.361.362.556.004.80
CSPICSP Inc.20190207A163.21114.52106.96106.967.567.56
CSQCalamos Stra20190207A11.3420.8218.6018.712.222.11
CSSEChicken Soup20190207A191.94116.5865.5596.1151.0320.47
CSTECaesarstone20190207A29.7220.7812.727.578.0513.21
CSTMConstellium20190207A12.7410.752.973.757.756.97
CSTRCapStar Fina20190207A157.5842.462.9737.4339.495.03
CSUCapital Seni20190207A44.7421.1912.7512.568.448.63
CSVCarriage Ser20190207A30.7713.925.676.888.257.04
CSWCCapital Sout20190207A36.8731.816.589.5025.2422.31
CSWICSW Industri20190207A98.6036.0611.4815.5624.5820.50
CSXCSX Corporat20190207A2.292.730.770.921.951.81
CTASCintas Corp20190207A9.864.401.871.852.522.55
CTBCooper Tire20190207A12.855.551.321.794.233.76
CTBICommunity Tr20190207A112.8738.9414.4615.9724.4822.97
CTEKCynergisTek,20190207A378.60232.68232.20232.620.470.05
CTGComputer Tas20190207A214.10105.79100.63102.965.162.82
CTHRCharles & Co20190207A301.40159.5138.0847.34121.43112.17
CTIBYunhong CTI20190207A715.50
CTICCTI BioPharm20190207A44.5640.5821.6427.0118.9413.57
CTLCenturyLink,20190207A7.188.605.164.693.453.92
CTLTCATALENT, IN20190207A7.714.241.321.912.922.33
CTMXCytomX Thera20190207A44.4121.78-1.170.7422.9421.03
CTOConsolidated20190207A135.0790.6550.5756.6440.0834.01
CTRAContura Ener20190207A79.4143.6536.1436.097.517.56
CTRCCentric Bran20190207A542.47376.07212.89234.59163.19141.48
CTRECARTRUST REI20190207A8.689.231.270.837.968.40
CTRNCiti Trends,20190207A37.2514.165.01-0.379.1514.53
CTSCTS Corporat20190207A21.5211.634.054.927.586.71
CTSHCognizant Te20190207A2.174.380.431.193.943.19
CTSOCytosorbents20190207A57.0135.2013.9018.0521.3017.15
CTTCATCHMARK TI20190207A17.179.694.434.075.265.61
CTXRCitius Pharm20190207A201.06292.38139.00145.31153.37147.06
CTXSCitrix Syste20190207A3.222.610.550.742.061.86
CUBCubic Corpor20190207A40.3015.217.159.488.065.72
CUBAHerzfeld Car20190207A82.8052.7751.2251.221.551.55
CUBECubeSmart20190207A3.652.940.841.022.101.92
CUBICUSTOMERS BA20190207A26.4716.873.726.0813.1510.79
CUECue Biopharm20190207A119.3068.9138.7733.3730.1435.53
CUICUI Global,20190207A365.56243.59182.56189.1561.0354.44
CULPCulp, Inc.20190207A153.5862.8237.2838.9825.5423.84
CUOContinental20190207A537.66231.21176.45154.0854.7677.13
CUREDirexion Dai20190207ETF10.476.853.773.673.083.18
CUROCURO Group H20190207A37.2111.665.887.185.784.48
CUTInvesco MSCI20190207ETF38.5318.4322.1716.79-3.741.64
CUTRCutera, Inc.20190207A36.5915.94-2.08-2.0518.0217.99
CUZCousins Prop20190207A11.849.29-0.421.879.727.43
CVACovanta Hold20190207A7.3111.003.964.357.046.65
CVBFCVB Financia20190207A11.6521.601.031.6020.5720.00
CVCOCavco Indust20190207A74.7529.9321.3422.518.597.42
CVCYCentral Vall20190207A94.4078.2674.0974.354.173.91
CVECenovus Ener20190207A13.2510.434.635.595.794.82
CVEOCIVEO CORPOR20190207A51.3039.7215.4516.7124.2723.01
CVGICommercial V20190207A52.7545.4529.1734.5316.2710.92
CVGWCalavo Growe20190207A31.7810.394.155.286.245.10
CVICVR ENERGY,20190207A17.487.840.901.336.946.51
CVIACovia Holdin20190207A71.9244.4333.1133.8411.3210.59
CVLTCommault Sys20190207A13.909.865.795.774.074.09
CVLYCodorus Vall20190207A201.9275.2966.4472.648.842.64
CVMCel-Sci Corp20190207A66.4441.9634.6235.307.346.66
CVNACarvana Co.20190207A21.5414.699.8111.154.883.54
CVRChicago Rive20190207A378.52181.31181.10181.100.210.21
CVSCVS HEALTH C20190207A2.001.800.890.840.910.96
CVTICovenant Tra20190207A35.1416.562.452.5814.1113.98
CVUCPI Aerostru20190207A83.1928.9921.7221.727.277.27
CVVCVD Equipmen20190207A502.97183.65-62.04-62.04245.68245.68
CVXChevron Corp20190207A1.791.340.620.640.720.70
CVYInvesco Zack20190207ETF51.2725.0223.7223.991.301.03
CWCurtiss-Wrig20190207A14.285.601.651.133.954.46
CWBSPDR Bloombe20190207ETF2.071.981.871.880.120.13
CWBCCommunity We20190207A126.80100.346.5635.6193.7864.73
CWBRCohBar, Inc.20190207A212.70116.9373.6083.5743.3333.36
CWCOConsolidated20190207A99.4276.1542.8443.0533.3133.10
CWEBDirexion Dai20190207ETF65.4345.9038.9142.796.993.11
CWENClearway Ene20190207A10.167.773.033.694.744.08
CWENAClearway Ene20190207A14.959.154.964.324.194.83
CWHCamping Worl20190207A25.3314.792.055.2412.749.56
CWISPDR MSCI AC20190207ETF3.825.774.695.091.080.69
CWKCushman & Wa20190207A35.8912.628.098.944.533.68
CWSAdvisorShare20190207ETF72.6733.2915.0611.5618.2321.72
CWSTCasella Wast20190207A20.1310.813.694.807.126.00
CWTCalifornia W20190207A13.904.211.571.902.642.31
CXDCChina XD Pla20190207A172.66173.0476.65113.7096.3959.35
CXOCONCHO RESOU20190207A8.864.562.252.742.311.82
CXPCOLUMBIA PRO20190207A5.254.291.942.282.352.01
CXSEWisdomTree T20190207ETF21.7710.488.997.951.492.53
CXWCoreCivic, I20190207A11.875.911.711.904.214.01
CYCypress Semi20190207A6.736.640.441.526.205.12
CYANCyanotech Co20190207A1207.041042.841042.841042.840.000.00
CYBWisdomTree20190207ETF44.7864.5767.2866.62-2.71-2.05
CYBECyberoptics20190207A79.5137.9622.1722.2715.8015.69
CYBRCyberArk Sof20190207A16.0325.163.039.3822.1415.78
CYCCCyclacel Pha20190207A471.85326.86259.64259.6467.2267.22
CYDChina Yuchai20190207A57.1334.6830.0829.164.605.53
CYHCommunity He20190207A25.1722.9019.1420.023.762.89
CYRNCYREN Ltd.20190207A472.46273.78250.72250.7223.0623.06
CYRXCryoPort, In20190207A49.9528.139.7914.8518.3413.28
CYTKCytokinetics20190207A34.2621.394.216.9717.1914.42
CZAInvesco Zack20190207ETF25.9415.9716.4716.46-0.50-0.49
CZNCCitizens & N20190207A121.0964.8036.4236.8028.3828.00
CZRCaesars Ente20190207A10.979.834.995.184.844.64
CZWICitizens Com20190207A278.2478.2876.1375.852.162.44
CZZCosan Limite20190207A11.567.95-1.41-0.989.368.93
DDominion Ene20190207A2.081.990.851.281.140.70
DACDanaos Corpo20190207A401.86272.95252.66243.2320.2929.72
DAIOData I/O Cor20190207A115.18164.2710.8810.89153.39153.38
DAKTDaktronics I20190207A33.5825.485.446.9620.0418.52
DALDelta Air Li20190207A2.112.130.170.141.961.99
DALIFirst Trust20190207ETF19.045.068.428.88-3.36-3.82
DALTAnfield Capi20190207ETF95.8325.2519.8019.325.445.93
DANDana Incorpo20190207A7.366.001.041.374.964.62
DARDARLING INGR20190207A8.234.791.652.273.142.53
DAREDare Bioscie20190207A532.95425.72420.46423.525.262.19
DAUDExchange-Tra20190207ETN22.4535.3735.3735.370.000.00
DAXGlobal X Fun20190207ETF36.1133.1723.5223.209.649.97
DBDeutsche Ban20190207A11.899.954.195.075.754.87
DBAWXtrackers MS20190207ETF18.377.717.297.590.420.12
DBDDiebold Nixd20190207A21.6517.456.236.9711.2210.48
DBEFXtrackers MS20190207ETF3.364.202.823.251.390.95
DBEMXtrackers MS20190207ETF38.8123.1828.0928.29-4.90-5.10
DBEUXtrackers MS20190207ETF3.733.422.262.411.161.02
DBEZXtrackers MS20190207ETF10.758.517.116.421.402.10
DBGRXtrackers MS20190207ETF15.3111.0611.5911.69-0.53-0.63
DBJPXtrackers MS20190207ETF5.414.612.692.511.922.10
DBLVAdvisorShare20190207ETF120.3452.1752.1752.170.000.00
DBVTDBV Technolo20190207A33.1925.72-2.001.0227.7324.70
DBXDropbox, Inc20190207A8.5711.632.461.959.189.68
DCARDropCar, Inc20190207A257.79217.95202.06202.3415.8915.61
DCHFExchange-Tra20190207ETN20.3685.1185.1185.110.000.00
DCIDonaldson Co20190207A14.029.222.273.456.965.78
DCODucommun Inc20190207A239.10104.4083.0985.0021.3119.40
DCOMDime Communi20190207A19.1320.83-4.88-4.9225.7125.75
DCPDCP Midstrea20190207A18.819.374.624.294.765.08
DCPHDeciphera Ph20190207A68.5240.0927.1727.1212.9312.97
DDD3D Systems C20190207A12.609.934.455.345.484.59
DDGProshares Sh20190207ETF98.0132.7050.4152.29-17.70-19.59
DDIVFirst Trust20190207ETF16.7430.7730.3530.350.420.42
DDLSWisdomTree D20190207ETF44.8154.9454.7954.790.140.14
DDMProShares Ul20190207ETF2.365.302.332.892.982.47
DDSDillards Inc20190207A24.8111.746.386.405.365.34
DDWMWisdomTree D20190207ETF21.1420.2419.3419.590.900.65
DEDeere & Comp20190207A6.222.861.101.741.771.12
DEAEasterly Gov20190207A11.325.633.543.602.092.04
DECKDeckers Outd20190207A12.885.972.643.113.332.87
DEEFXtrackers FT20190207ETF42.4927.33-39.28-39.1966.6166.52
DEFInvesco Defe20190207ETF44.9330.1623.1223.197.046.97
DEFAiShares Adap20190207ETF24.7449.4237.9237.9211.5011.50
DEIDouglas Emme20190207A5.572.792.022.320.770.47
DELLDell Technol20190207A5.533.170.911.572.271.60
DEMWisdomTree E20190207ETF6.294.663.443.801.210.86
DENNDENNY'S CORP20190207A12.458.66-0.38-0.029.048.68
DESWisdomTree U20190207ETF6.188.524.244.134.284.38
DESPDespegar.com20190207A23.528.624.444.844.183.78
DEURExchange-Tra20190207ETN14.459.939.9312.340.00-2.41
DEUSXtrackers Ru20190207ETF17.0314.7414.6914.710.050.04
DEWWisdomTree G20190207ETF16.596.614.924.921.691.69
DFEWisdomTree E20190207ETF7.373.112.442.500.680.62
DFENDirexion Dai20190207ETF24.5019.0015.2716.153.732.86
DFFNDIFFUSION PH20190207A193.83133.8088.4184.6645.3949.14
DFINDonnelley Fi20190207A34.0414.245.355.868.888.38
DFJWisdomTree J20190207ETF15.757.187.327.19-0.130.00
DFNDReality Shar20190207ETF44.6768.0720.8320.8347.2447.24
DFNLDavis Select20190207ETF52.9426.2525.3826.820.88-0.56
DFSDiscover Fin20190207A3.111.931.210.760.721.17
DFVSiPath US Tre20190207ETF592.1089.6589.6589.650.000.00
DGDollar Gener20190207A4.443.041.080.991.962.06
DGAZVelocityShar20190207ETN16.1380.2377.5277.882.722.36
DGBPExchange-Tra20190207ETN11.7654.2854.2854.280.000.00
DGICADonegal Grou20190207A125.68154.1996.4596.6357.7357.55
DGICBDonegal Grou20190207A1580.7915.5215.5215.520.000.00
DGIIDigi Interna20190207A27.5416.972.953.0814.0213.90
DGLDVelocityShar20190207ETF3.702.920.570.842.362.09
DGLYDigital Ally20190207A154.34139.07134.17134.454.904.63
DGPDB Gold Doub20190207ETN48.4593.8179.4180.4014.4013.42
DGREWisdomTree T20190207ETF45.1923.6911.8813.0811.8110.61
DGROiShares Core20190207ETF2.902.832.262.140.570.68
DGRSWisdomTree T20190207ETF26.3516.8516.0616.000.790.85
DGRWWisdomTree T20190207ETF3.916.393.163.443.232.95
DGSWisdomTree E20190207ETF11.2811.286.036.225.255.06
DGTSPDR Global20190207ETF21.7416.5010.008.486.508.01
DGXQuest Diagno20190207A6.733.771.881.641.882.13
DGZDB Gold Shor20190207ETN58.8144.4620.9420.9423.5223.52
DHID.R. Horton20190207A3.232.920.660.792.262.14
DHRDanaher Corp20190207A3.622.501.871.580.630.92
DHSWisdomTree U20190207ETF8.514.854.674.410.180.44
DHTDHT HOLDINGS20190207A27.0321.445.387.3016.0614.14
DHXDHI Group, I20190207A100.7198.2976.8882.1521.4116.14
DIASPDR Dow Jon20190207ETF1.010.720.170.200.550.52
DIALColumbia Div20190207ETF43.0621.6321.6321.630.000.00
DIGProShares Ul20190207ETF8.0212.274.055.418.226.86
DIMWisdomTree I20190207ETF21.0216.3617.3816.83-1.02-0.47
DINDine Brands20190207A23.3514.066.217.057.857.01
DINTDavis Select20190207ETF58.1554.8150.9250.923.893.89
DIODDiodes Inc20190207A20.3616.625.946.8010.689.82
DISThe Walt Dis20190207A1.471.590.620.780.970.80
DISCADiscovery, I20190207A4.313.670.830.992.852.69
DISCBDiscovery, I20190207A936.88
DISCKDiscovery, I20190207A4.416.041.511.464.534.60
DISHDISH Network20190207A4.418.003.363.854.644.16
DIVGlobal X Sup20190207ETF14.298.646.456.432.192.21
DIVAAGFiQ Hedged20190207ETF52.9157.6558.9048.49-1.259.16
DIVBiShares U.S.20190207ETF10.0015.6011.1011.164.504.44
DIVCC-Tracks Exc20190207ETN299.31
DIVOAmplify CWP20190207ETF41.8029.4027.2530.542.16-1.14
DIVYReality Shar20190207ETF80.2224.58-104.83-102.24129.41126.82
DJCIETRACS Linke20190207ETN44.5836.0324.8133.6011.222.43
DJDInvesco Dow20190207ETF46.3052.2948.8049.533.482.76
DJPiPath Bloomb20190207ETN4.533.822.082.651.741.17
DJPYExchange-Tra20190207ETN14.90
DKDelek US Hol20190207A12.4410.641.783.218.877.44
DKLDELEK LOGIST20190207A72.1740.8925.8029.5915.0911.30
DKSDick's Sport20190207A7.1414.0012.4012.141.621.88
DLADelta Appare20190207A239.07193.7853.7957.32139.99136.46
DLBDolby Labora20190207A8.174.121.331.462.792.66
DLBRVelocityShar20190207ETN89.67
DLHCDLH Holdings20190207A492.99448.41217.72280.41230.69168.01
DLNWisdomTree U20190207ETF2.942.601.782.230.820.37
DLNGDYNAGAS LNG20190207A50.3422.6217.0616.925.565.69
DLPHDelphi Techn20190207A17.559.703.524.526.185.19
DLPNDolphin Ente20190207A727.69546.95541.40541.405.555.55
DLRDigital Real20190207A4.962.641.171.431.471.21
DLSWisdomTree I20190207ETF5.976.355.895.930.460.42
DLTHDuluth Holdi20190207A40.1821.213.005.3918.2115.82
DLTRDollar Tree20190207A4.542.791.521.231.281.56
DLXDeluxe Corpo20190207A15.775.970.921.845.054.13
DMACDiaMedica Th20190207A250.50152.74150.71150.712.032.03
DMLPDorchester M20190207A65.36144.05133.24133.8010.8110.26
DMPIDelMar Pharm20190207A281.97268.80251.49252.6817.3116.12
DMRCDigimarc Cor20190207A94.8454.7216.1323.3138.5931.41
DMRIDeltaShares20190207ETF135.41164.81171.97164.81-7.160.00
DMRLDeltaShares20190207ETF42.4826.1726.1726.170.000.00
DMRMDeltaShares20190207ETF24.9221.67-13.49-9.4935.1631.16
DMRSDeltaShares20190207ETF48.828.968.968.960.000.00
DNJRGolden Bull20190207A2077.151976.221976.221976.220.000.00
DNKNDunkin' Bran20190207A10.0411.398.016.003.395.39
DNLWisdomTree G20190207ETF16.5310.658.2310.612.420.04
DNLIDenali Thera20190207A72.8932.2525.0516.757.2015.50
DNNDenison Mine20190207A107.61108.62106.17105.732.452.89
DNOWNOW INC.20190207A9.467.101.822.945.284.16
DNRDenbury Reso20190207A54.1144.6425.2927.4819.3117.13
DODiamond Offs20190207A10.148.612.222.856.395.76
DOCPHYSICIANS R20190207A5.604.831.772.213.062.62
DOCUDocuSign, In20190207A11.897.542.962.884.594.66
DOGProShares Sh20190207ETF1.761.901.030.950.880.95
DOGZDogness (Int20190207A172.17165.09149.97151.5415.1213.56
DOLWisdomTree I20190207ETF13.617.266.266.850.990.41
DOMODomo, Inc. C20190207A69.8026.5615.9716.9010.609.67
DONWisdomTree U20190207ETF6.496.00-0.862.206.833.80
DOOWisdomTree i20190207ETF17.354.503.973.960.540.54
DOOOBRP Inc. Com20190207A27.8920.668.759.9211.9210.74
DOORMASONITE INT20190207A28.9810.423.714.686.705.74
DORMDorman Produ20190207A27.3811.883.774.148.117.74
DOVDover Corpor20190207A4.414.241.170.853.073.39
DOXAmdocs Limit20190207A4.265.11-15.89-14.3721.0019.49
DPSTDirexion Dai20190207ETF21.6141.2916.2715.2324.8426.06
DPWDPW Holdings20190207A77.5984.9574.5775.6810.399.28
DPZDomino's Piz20190207A13.796.993.133.693.863.30
DRADDigirad Corp20190207A258.50215.01210.82210.234.184.78
DREDuke Realty20190207A3.472.931.481.681.451.26
DRHDiamondRock20190207A9.737.383.073.654.283.69
DRIDarden Resta20190207A6.193.150.861.042.292.11
DRIODarioHealth20190207A337.36302.25275.97275.9726.2826.28
DRIPDirexion Dai20190207ETF9.257.202.523.064.694.14
DRIVGlobal X Aut20190207ETF35.1817.79-20.77-20.6138.5638.40
DRNDirexion Dai20190207ETF61.3338.3725.1419.1113.2219.25
DRNADicerna Phar20190207A40.3153.03-3.89-3.9156.9256.94
DRQDril-Quip, I20190207A18.548.150.862.397.295.76
DRRMarket Vecto20190207ETN592.08
DRRXDurect Corp20190207A105.4968.8761.6761.687.207.19
DRSKAptus Define20190207ETF16.7614.8414.5614.280.280.56
DRVDirexion Dai20190207ETF32.5722.0422.6823.78-0.61-1.72
DRWWisdomTree G20190207ETF18.0410.5310.5210.530.000.00
DSDrive Shack20190207A33.0320.8610.3110.5110.5510.34
DSEDuff & Phelp20190207A24.0819.5613.2714.076.515.89
DSGXDescartes Sy20190207A17.6811.975.215.056.766.92
DSIiShares MSCI20190207ETF3.812.133.563.99-1.43-1.86
DSKEDaseke, Inc.20190207A46.6841.5017.0521.3224.4520.18
DSLVVelocityShar20190207ETF14.0310.088.507.641.582.44
DSPGDSP Group In20190207A40.4136.266.317.0129.9529.26
DSSDocument Sec20190207A138.6159.55-9.46-9.4669.0269.02
DSTLDistillate U20190207ETF25.4622.5841.2022.58-18.620.00
DSWLDeswell Indu20190207A88.2380.8080.8080.800.000.00
DSXDiana Shippi20190207A38.3623.3813.0213.9510.129.19
DTDWisdomTree U20190207ETF11.806.774.234.412.532.35
DTEDTE Energy C20190207A9.284.932.993.521.941.41
DTEADAVIDsTEA In20190207A116.5876.2637.8539.1838.4137.08
DTECALPS Disrupt20190207ETF36.9820.3118.3518.351.961.96
DTHWisdomTree I20190207ETF13.4711.5911.7211.40-0.130.19
DTNWisdomTree U20190207ETF16.2211.459.029.462.431.99
DTODB Crude Oil20190207ETN221.33101.5670.0474.3331.5227.23
DTSSDatasea Inc.20190207A746.10272.52272.52272.520.000.00
DTUSiPath US Tre20190207ETF974.18393.53512.12512.12-118.59-118.59
DUGProShares Ul20190207ETF9.656.212.573.353.642.86
DUKDuke Energy20190207A2.222.160.820.891.341.27
DURAVanEck Vecto20190207ETF8.7869.0169.2169.21-0.20-0.20
DUSADavis Select20190207ETF34.1640.2033.7935.766.414.44
DUSLDirexion Dai20190207ETF33.9027.3619.4811.087.8816.28
DUSTDirexion Dai20190207ETF6.954.892.823.052.081.85
DVADaVita Inc.20190207A5.532.710.510.692.212.02
DVAXDynavax Tech20190207A28.0321.995.819.5716.1812.42
DVDDover Motors20190207A136.6650.4650.4650.460.000.00
DVLUFirst Trust20190207ETF33.4550.1850.1850.180.000.00
DVNDevon Energy20190207A4.093.491.091.282.392.20
DVOLFirst Trust20190207ETF28.4434.0234.0234.020.000.00
DVPDeep Value E20190207ETF25.1417.649.3815.918.261.73
DVYiShares Sele20190207ETF2.681.560.710.750.850.81
DVYAiShares Asia20190207ETF23.8818.1618.1618.160.000.00
DVYEiShares Emer20190207ETF10.538.195.317.032.881.17
DWASInvesco DWA20190207ETF19.8613.7312.8413.330.880.40
DWATArrow Invest20190207ETF174.0144.4744.4744.470.000.00
DWFISPDR Dorsey20190207ETF4.472.122.042.000.070.12
DWLDDavis Select20190207ETF40.9530.2227.2827.282.932.93
DWMWisdomTree I20190207ETF10.396.125.176.630.95-0.51
DWMCAdvisorShare20190207ETF142.4562.6062.6062.600.000.00
DWMFWisdomTree I20190207ETF74.0115.6815.6815.680.000.00
DWPPFirst Trust20190207ETF43.8018.6120.2518.61-1.640.00
DWSHAdvisorShare20190207ETF57.5830.2717.1411.5413.1318.73
DWSNDawson Geoph20190207A106.7637.1626.0326.8311.1410.33
DWXSPDR S&P Int20190207ETF7.073.262.541.760.721.51
DXDynex Capita20190207A16.3612.384.715.667.676.69
DXCDXC Technolo20190207A5.713.371.171.572.201.81
DXCMDexCom, Inc.20190207A15.397.473.944.183.533.28
DXDProShares Ul20190207ETF3.312.821.381.461.431.35
DXGEWisdomTree G20190207ETF21.987.11-0.064.997.172.12
DXJWisdomTree J20190207ETF2.073.421.041.642.391.79
DXJSWisdomTree J20190207ETF26.4223.0216.7621.996.261.03
DXLGDestination20190207A188.95113.5272.9895.7240.5417.80
DXPEDXP Enterpri20190207A67.7047.0314.4615.6132.5731.42
DXYNDixie Group20190207A214.25102.8569.1669.1633.6933.69
DYDycom Indust20190207A23.9310.590.932.029.668.57
DYLSWisdomTree D20190207ETF18.4117.9615.3115.872.792.23
DYNTDynatronics20190207A168.6293.5393.5393.530.000.00
DZKDirexion Dai20190207ETF39.4026.1217.7813.488.3412.64
DZSIDASAN Zhone20190207A323.28148.66129.13132.3919.5316.27
DZZDB Gold Doub20190207ETN87.2926.4623.4221.503.054.96
EAElectronic A20190207A2.983.010.061.082.941.93
EAFGrafTech Int20190207A22.437.574.904.952.672.62
EAGGiShares ESG20190207ETF9.644.244.244.240.000.00
EARNELLINGTON RE20190207A22.5612.036.696.625.345.41
EARSAuris Medica20190207A130.94137.35127.70130.689.656.67
EASGXtrackers MS20190207ETF21.1015.5015.5015.500.000.00
EASIAmplify EASI20190207ETF11.429.439.439.430.000.00
EASTEASTSIDE DIS20190207A140.60112.86104.11100.378.7412.49
EATBrinker Inte20190207A10.344.281.761.632.522.65
EBEventbrite,20190207A134.3567.2338.5455.5328.6911.71
EBAYeBay Inc20190207A2.894.030.942.093.091.94
EBFEnnis, Inc.20190207A21.059.892.353.027.546.87
EBIXEbix Inc20190207A24.9115.146.657.728.497.42
EBIZGlobal X E-c20190207ETF23.6329.8018.0227.9611.781.84
EBMTEagle Bancor20190207A304.44178.55178.55178.550.000.00
EBNDSPDR Bloombe20190207ETF4.723.343.043.170.290.16
EBSEmergent Bio20190207A25.7615.753.474.3312.2811.41
EBSBMeridian Ban20190207A19.5914.624.504.8410.129.78
EBTCEnterprise B20190207A455.92163.02155.23155.017.798.01
ECHiShares MSCI20190207ETF5.419.828.458.641.371.19
ECHOEcho Global20190207A29.6967.3053.0460.0114.267.28
ECLEcolab, Inc.20190207A7.703.491.881.871.611.62
ECNSiShares MSCI20190207ETF90.8744.52-16.04-2.5660.5647.08
ECOLUS Ecology,20190207A38.5827.6518.6519.499.008.16
ECOMCHANNELADVIS20190207A38.9618.765.887.5712.8811.19
ECONColumbia Eme20190207ETF8.385.023.383.951.631.07
ECORelectroCore,20190207A175.82115.2897.26100.3218.0114.96
ECPGEncore Capit20190207A26.9213.283.613.449.679.83
ECTECA Marcellu20190207A112.5096.4361.2361.2335.2035.20
EDConsolidated20190207A3.872.420.180.502.251.92
EDCDirexion Dai20190207ETF9.915.833.162.922.672.91
EDENiShares MSCI20190207ETF43.9515.4615.0115.210.450.25
EDITEditas Medic20190207A29.7918.035.586.8012.4511.23
EDIVSPDR S&P Eme20190207ETF21.5717.6316.2116.191.421.44
EDNTEdison Natio20190207A539.68566.53566.53566.530.000.00
EDOGALPS Emergin20190207ETF26.8914.779.279.275.505.50
EDOWFirst Trust20190207ETF19.108.614.177.444.441.17
EDRYEuroDry Ltd.20190207A625.54263.2360.9962.51202.23200.71
EDUCEducational20190207A405.9895.0373.0073.0022.0222.02
EDVVanguard Wor20190207ETF8.389.997.259.162.740.83
EDZDirexion Dai20190207ETF5.653.482.001.851.491.63
EEEl Paso Elec20190207A15.875.220.490.784.734.44
EEFTEuronet Worl20190207A14.995.350.290.875.054.48
EEHELEMENTS Lin20190207ETN532.32
EELVInvesco S&P20190207ETF32.6223.4622.9722.900.490.57
EEMiShares MSCI20190207ETF2.377.856.406.501.471.36
EEMAiShares MSCI20190207ETF34.1319.7718.1818.381.591.39
EEMDAAM S&P Emer20190207ETF48.6336.3032.4332.433.873.87
EEMOInvesco S&P20190207ETF67.0133.9333.6833.680.250.25
EEMSiShares MSCI20190207ETF22.4416.3813.2313.213.153.17
EEMViShares Edge20190207ETF4.737.213.775.133.432.08
EEMXSPDR MSCI Em20190207ETF29.5122.9322.9322.930.000.00
EESWisdomTree U20190207ETF13.438.817.988.240.830.57
EETProShares Ul20190207ETF62.1033.0429.7930.373.252.67
EEVProShares Tr20190207ETF8.335.881.543.024.342.86
EEXEmerald Hold20190207A22.9312.934.935.147.997.79
EFAiShares MSCI20190207ETF1.611.650.810.930.840.72
EFADProShares MS20190207ETF21.9910.7810.2710.420.500.36
EFASGlobal X MSC20190207ETF62.0445.1245.9245.12-0.800.00
EFAViShares Edge20190207ETF1.511.341.121.170.220.17
EFAXSPDR MSCI EA20190207ETF37.4815.8715.7915.870.080.00
EFCEllington Fi20190207A19.3813.087.447.345.645.75
EFGiShares MSCI20190207ETF4.702.962.222.370.750.60
EFNLiShares MSCI20190207ETF53.85127.70127.70127.700.000.00
EFOProShares Ul20190207ETF90.2058.1330.8724.8527.2633.29
EFOIEnergy Focus20190207A252.22194.31165.09165.8229.2228.49
EFSCEnterprise F20190207A27.2429.954.669.5925.2920.36
EFUProShares Tr20190207ETF35.7412.8412.8412.840.000.00
EFViShares MSCI20190207ETF2.121.921.361.430.560.49
EFXEquifax, Inc20190207A8.273.992.232.641.771.35
EFZProShares Tr20190207ETF19.1719.1118.9718.970.140.14
EGANeGain Corpor20190207A52.5355.3131.7833.9923.5421.32
EGBNEagle Bancor20190207A24.438.965.034.803.934.17
EGHT8x8, Inc. Co20190207A10.966.953.804.693.152.26
EGLEEagle Bulk S20190207A42.1940.2010.7417.3929.4622.81
EGOEldorado Gol20190207A26.1123.300.332.2822.9821.03
EGOVNIC Inc20190207A10.398.785.064.873.723.91
EGPEastGroup Pr20190207A43.2214.418.8910.325.524.09
EGPTVanEck Vecto20190207ETF209.29161.53139.63139.6321.9021.90
EGRXEagle Pharma20190207A47.6732.7412.0712.9120.6719.83
EGYVaalco Energ20190207A71.1664.6726.1126.2238.5538.44
EHCEncompass He20190207A20.435.643.763.971.891.67
EHTHeHealth, Inc20190207A33.0622.3011.4712.2210.8410.09
EIDOiShares MSCI20190207ETF3.835.573.053.492.602.19
EIDXEidos Therap20190207A158.7676.9744.7744.9132.2032.06
EIGEmployers Ho20190207A19.779.052.152.816.906.24
EIGIEndurance In20190207A51.8927.968.4312.6319.5315.33
EIGREiger BioPha20190207A49.1628.498.549.1819.9519.31
EIRLiShares MSCI20190207ETF38.2322.977.1914.7315.788.24
EISiShares MSCI20190207ETF51.1121.8212.5312.959.298.87
EIXEdison Inter20190207A5.182.140.320.771.821.37
EKARIdeanomics N20190207ETF69.4929.6424.7029.644.940.00
EKSOEkso Bionics20190207A62.7572.9037.9737.4934.9335.41
ELThe Estee La20190207A4.474.321.211.233.123.09
ELANElanco Anima20190207A10.744.673.213.351.461.33
ELDWisdomTree E20190207ETF49.8523.1821.6521.961.531.22
ELFe.l.f. Beaut20190207A37.7619.152.646.1216.5113.03
ELGXEndologix In20190207A13.2640.2033.5637.486.652.72
ELLOEllomay Capi20190207A360.85373.2640.0840.08333.18333.18
ELMDElectromed,20190207A174.9974.4143.9943.9930.4230.42
ELOXEloxx Pharma20190207A368.63202.36173.97183.7928.3918.57
ELSEquity Lifes20190207A10.653.722.072.171.651.55
ELSEElectro-Sens20190207A389.40773.6027.5027.50746.10746.10
ELTKEltek Ltd20190207A539.94285.32210.01259.7075.3125.63
ELVTElevate Cred20190207A49.5038.7926.7327.9012.0610.89
ELYCallaway Gol20190207A18.3110.331.264.369.065.96
EMAGVanEck Vecto20190207ETF164.19112.43112.43112.430.000.00
EMANeMagin Corpo20190207A162.42125.4166.5566.4458.8658.97
EMBiShares J.P.20190207ETF1.001.350.620.840.730.52
EMBHiShares Inte20190207ETF32.4035.5235.5235.520.000.00
EMCBWisdomTree E20190207ETF39.9213.6713.6713.670.000.00
EMCFEmclaire Fin20190207A400.98169.81169.81169.810.000.00
EMCGWisdomTree E20190207ETF42.5726.1710.8421.7315.344.44
EMDVProShares MS20190207ETF48.1313.2412.7713.230.470.01
EMEEMCOR Group,20190207A12.424.851.141.513.713.34
EMFMGlobal X MSC20190207ETF40.9917.0217.0217.020.000.00
EMGFiShares Edge20190207ETF23.7914.4211.8213.892.610.53
EMHYiShares J.P.20190207ETF9.618.775.946.002.832.77
EMIFiShares Emer20190207ETF65.1042.4831.2834.0411.208.44
EMIHXtrackers Em20190207ETF198.89134.26134.26134.260.000.00
EMKREmcore Corp20190207A66.79177.68166.58166.9211.1010.76
EMLEastern Comp20190207A486.22390.94372.55378.4418.3912.50
EMLCVanEck Vecto20190207ETF2.933.541.341.672.211.89
EMLPFirst Trust20190207ETF4.472.773.333.58-0.56-0.80
EMMFWisdomTree E20190207ETF42.2723.6623.1423.140.520.52
EMMSEmmis Commun20190207A403.65277.40262.83262.8314.5614.56
EMNEastman Chem20190207A6.114.760.741.064.023.70
EMPEntergy Miss20190207A45.0833.5132.3032.301.211.21
EMQQEMQQ The Eme20190207ETF18.8910.207.878.062.342.15
EMREmerson Elec20190207A2.782.420.430.652.001.78
EMSGXtrackers MS20190207ETF53.1111.9611.9611.960.000.00
EMSHProShares Sh20190207ETF70.26
EMTLSPDR DoubleL20190207ETF35.8725.5524.6624.660.890.89
EMTYProShares De20190207ETF41.25108.99162.78163.29-53.79-54.30
EMXEMX Royalty20190207A88.2989.7284.2084.205.525.52
EMXCiShares MSCI20190207ETF35.2615.5115.2515.510.260.00
ENBEnbridge, In20190207A2.752.360.070.262.282.10
ENBLENABLE MIDST20190207A19.588.881.492.277.386.61
ENDPEndo Interna20190207A11.2911.713.113.508.608.21
ENFRAlerian Ener20190207ETF36.2854.9154.7154.710.200.20
ENGENGlobal Cor20190207A642.94326.08305.52305.5220.5620.56
ENLCENLINK MIDST20190207A9.9010.344.184.816.175.54
ENOBEnochian Bio20190207A103.19139.9884.8513.7855.13126.20
ENORiShares MSCI20190207ETF52.6723.8119.2419.244.574.57
ENPHEnphase Ener20190207A13.6912.111.291.7310.8310.38
ENREnergizer Ho20190207A10.564.832.392.782.442.05
ENSEnerSys, Inc20190207A26.5917.6711.426.026.2611.65
ENSGThe Ensign G20190207A54.5029.8417.9321.7111.928.13
ENSVEnservco Cor20190207A191.88150.59144.98145.055.615.54
ENTGlobal Eagle20190207A84.9677.4726.5240.3750.9537.10
ENTAEnanta Pharm20190207A67.3925.9910.2613.6115.7312.38
ENTGEntegris Inc20190207A5.425.66-1.46-1.157.126.81
ENTRERShares Ent20190207ETF29.9115.077.347.347.737.73
ENTXEntera Bio L20190207A575.47339.67326.67342.9313.00-3.26
ENVENVESTNET, I20190207A32.2114.459.3310.235.124.23
ENVAEnova Intern20190207A22.268.67-4.58-4.2113.2512.88
ENZEnzo Biochem20190207A91.4347.238.8810.0238.3537.21
ENZLiShares Trus20190207ETF19.7020.8619.9620.280.910.58
EOGEOG Resource20190207A3.912.661.120.821.541.84
EOLSEvolus, Inc.20190207A47.4926.7515.0817.4411.689.31
EPAMEPAM SYSTEMS20190207A14.885.392.402.492.752.67
EPAYBottomline T20190207A19.8814.927.418.277.516.65
EPCEdgewell Per20190207A15.0910.493.935.506.565.00
EPDEnterprise P20190207A3.633.151.051.302.101.85
EPHEiShares MSCI20190207ETF9.317.250.741.116.516.25
EPIWisdomTree I20190207ETF4.243.061.211.531.851.53
EPIXESSA Pharma20190207A243.62146.2782.6982.6963.5963.59
EPMEvolution Pe20190207A65.5070.3629.6531.5340.7138.83
EPOLiShares MSCI20190207ETF4.594.161.792.582.381.58
EPPiShares MSCI20190207ETF4.882.471.861.980.600.49
EPREPR Properti20190207A9.674.701.722.222.982.48
EPRFInnovator S&20190207ETF20.2325.1425.1425.140.000.00
EPRTEssential Pr20190207A38.6413.607.557.596.056.02
EPSWisdomTree U20190207ETF17.8312.6212.4412.500.180.12
EPUiShares MSCI20190207ETF20.2833.1830.7329.842.453.34
EPVProShares Ul20190207ETF15.609.474.467.635.011.84
EPZMEpizyme, Inc20190207A37.3014.7810.619.224.185.57
EQEquillium, I20190207A361.51184.6985.67125.2999.0259.40
EQALInvesco Russ20190207ETF8.786.846.405.690.441.15
EQBKEquity Bancs20190207A52.0727.43-5.81-4.7033.2332.12
EQCEquity Commo20190207A5.842.940.861.122.081.82
EQHEquitable Ho20190207A6.874.02-0.350.434.363.58
EQIXEquinix, Inc20190207A9.574.661.541.703.122.96
EQLALPS Equal S20190207ETF15.267.367.357.350.010.01
EQMEQM Midstrea20190207A15.926.743.423.833.322.91
EQREquity Resid20190207A3.171.830.290.391.541.44
EQRRProShares Eq20190207ETF53.1076.3170.3375.935.980.37
EQSEquus Total20190207A511.98384.81384.81384.810.000.00
EQTEQT CORP20190207A6.085.791.452.064.353.74
EQWLInvesco S&P20190207ETF29.095.485.485.480.000.00
ERAERA GROUP IN20190207A128.3534.2110.5911.9223.6322.29
ERFEnerplus Cor20190207A12.5111.033.213.737.817.30
ERIEldorado Res20190207A17.838.932.422.406.526.55
ERIEErie Indemni20190207A57.4830.5818.3919.0112.1911.57
ERIIEnergy Recov20190207A44.4223.578.278.7415.3014.83
ERMEquityCompas20190207ETF30.9432.0830.5130.511.571.57
EROSEROS INTERNA20190207A30.9218.955.725.8213.2313.13
ERSXERShares Non20190207ETF75.23
ERUSiShares MSCI20190207ETF3.815.334.633.980.711.37
ERXDirexion Dai20190207ETF5.194.932.082.212.862.72
ERYDirexion Dai20190207ETF7.867.065.905.831.161.23
ESEversource E20190207A4.052.831.361.741.471.09
ESBKElmira Savin20190207A266.67
ESCAEscalade Inc20190207A131.3366.6261.3860.665.245.95
ESEESCO Technol20190207A64.5412.548.459.284.083.26
ESEAEuroseas Ltd20190207A265.51261.39205.36225.9956.0335.40
ESGFlexShares T20190207ETF7.549.639.529.980.11-0.35
ESGDiShares Trus20190207ETF12.305.494.164.291.331.20
ESGEiShares, Inc20190207ETF19.617.537.247.290.290.24
ESGGFlexShares S20190207ETF25.6123.3115.3827.417.93-4.10
ESGNColumbia Sus20190207ETF104.1385.2485.2485.240.000.00
ESGREnstar Group20190207A96.1418.3811.3716.047.012.34
ESGSColumbia Sus20190207ETF48.48
ESGUiShares Trus20190207ETF7.329.828.519.801.310.02
ESGVVanguard ESG20190207ETF6.729.704.736.144.983.56
ESIElement Solu20190207A9.3419.0222.7716.46-3.742.58
ESLTElbit System20190207A47.4424.7115.7919.598.935.13
ESMLiShares ESG20190207ETF29.9291.4189.8389.461.581.95
ESNTEssent Group20190207A14.057.755.135.642.622.11
ESPEspey Mfg. &20190207A64.5037.8329.4729.478.368.36
ESPOVanEck Vecto20190207ETF20.1411.806.025.865.785.93
ESPREsperion The20190207A40.5721.3811.4911.129.8910.26
ESQEsquire Fina20190207A532.07205.81185.80199.2420.016.57
ESRTEMPIRE STATE20190207A6.675.742.162.763.592.98
ESSEssex Proper20190207A12.445.963.613.762.352.20
ESSAESSA Bancorp20190207A83.3345.8418.1815.7327.6630.11
ESTAEstablishmen20190207A291.06132.26126.26124.766.007.50
ESTCElastic N.V.20190207A44.0625.9013.1815.7812.7110.12
ESTEEarthstone E20190207A46.1728.9313.8916.4415.0312.54
ESXBCommunity Ba20190207A80.0145.8131.0530.2514.7715.56
ETEnergy Trans20190207A7.016.283.363.352.922.93
ETFCE*Trade Fina20190207A3.823.041.121.451.911.59
ETHEthan Allen20190207A19.939.091.742.147.356.95
ETHOETF Managers20190207ETF87.33115.3263.1567.4452.1747.88
ETMEntercom Com20190207A15.0811.884.705.447.186.42
ETNEaton Corpor20190207A2.772.412.631.79-0.220.62
ETONEton Pharmac20190207A341.98296.03296.03296.030.000.00
ETREntergy Corp20190207A4.862.131.021.001.111.13
ETRNEquitrans Mi20190207A9.465.512.372.693.152.83
ETSYEtsy, Inc.20190207A8.327.451.501.795.955.66
ETTXEntasis Ther20190207A790.04805.58712.06712.0693.5293.52
EUDGWisdomTree E20190207ETF24.3323.2423.6323.63-0.38-0.38
EUDVProShares MS20190207ETF54.0621.4711.4711.9710.009.50
EUFNiShares MSCI20190207ETF5.684.312.913.501.400.80
EUMProShares Tr20190207ETF5.335.081.982.613.102.47
EUMViShares Edge20190207ETF20.7113.426.395.627.037.80
EURLDirexion Dai20190207ETF14.367.918.197.97-0.28-0.06
EURNEURONAV NV20190207A14.4011.044.595.116.455.93
EURZXtrackers Eu20190207ETF92.1638.5538.5538.550.000.00
EUSAiShares MSCI20190207ETF7.455.954.826.221.14-0.26
EUSCWisdomTree E20190207ETF16.726.296.526.53-0.23-0.24
EVEaton Vance20190207A5.613.101.141.551.961.55
EVAEnviva Partn20190207A48.2127.9722.3923.415.584.56
EVBGEverbridge,20190207A33.2518.258.259.7910.008.46
EVBNEvans Bancor20190207A120.0264.5562.0062.022.552.54
EVCEntravision20190207A38.7433.2216.7618.0816.4615.15
EVEREverQuote, I20190207A281.99128.1561.6161.5366.5466.61
EVFMEvofem Biosc20190207A412.15156.8424.3824.90132.47131.94
EVGNEVOGENE LTD.20190207A976.23
EVHEvolent Heal20190207A15.668.535.686.012.852.53
EVIEVI Industri20190207A102.8673.9772.9372.771.041.20
EVKEver-Glory I20190207A685.54
EVLOEvelo Biosci20190207A292.9896.8752.9153.1943.9643.68
EVOKEvoke Pharma20190207A116.1771.1115.879.7155.2461.40
EVOLEvolving Sys20190207A219.29135.61113.89113.8921.7221.72
EVOPEVO Payments20190207A41.3420.236.747.9413.5012.29
EVREvercore Inc20190207A12.916.582.462.784.123.80
EVRGEvergy, Inc.20190207A5.014.850.190.584.664.27
EVRIEveri Holdin20190207A17.6647.0330.1145.1916.931.89
EVTCEVERTEC, INC20190207A11.687.042.211.914.835.13
EVXVanEck Vecto20190207ETF58.6622.075.213.4116.8618.66
EWEdwards Life20190207A8.283.330.871.182.452.14
EWAiShares MSCI20190207ETF4.805.133.274.081.871.06
EWBCEast-West Ba20190207A9.435.660.710.704.954.96
EWCiShares MSCI20190207ETF3.753.461.651.671.811.79
EWCOInvesco Exch20190207ETF27.9018.9018.9018.900.000.00
EWDiShares MSCI20190207ETF3.893.241.692.071.551.18
EWGiShares MSCI20190207ETF3.813.681.922.321.761.36
EWGSiShares MSCI20190207ETF22.6329.4324.6625.024.774.41
EWHiShares MSCI20190207ETF4.083.401.341.982.051.41
EWIiShares MSCI20190207ETF3.913.170.540.612.672.56
EWJiShares MSCI20190207ETF1.883.612.752.450.861.16
EWKiShares MSCI20190207ETF18.8918.214.154.9414.0613.27
EWLiShares MSCI20190207ETF3.032.130.260.401.871.73
EWMiShares MSCI20190207ETF3.493.491.641.721.861.80
EWMCInvesco S&P20190207ETF23.4415.8315.2215.220.610.61
EWNiShares MSCI20190207ETF3.903.211.101.782.121.44
EWOiShares MSCI20190207ETF43.8433.0330.9430.942.092.09
EWPiShares MSCI20190207ETF3.593.992.362.771.631.22
EWQiShares MSCI20190207ETF3.583.301.371.841.931.46
EWREInvesco S&P20190207ETF21.4213.8513.6513.820.190.03
EWSiShares MSCI20190207ETF4.313.672.371.621.312.05
EWSCInvesco S&P20190207ETF57.50163.13126.75126.2636.3936.87
EWTiShares MSCI20190207ETF3.032.931.031.201.901.73
EWUiShares MSCI20190207ETF3.153.471.682.161.791.30
EWUSiShares MSCI20190207ETF64.1576.4074.2874.282.122.12
EWVProShares Tr20190207ETF78.3945.0436.3136.188.738.86
EWWiShares MSCI20190207ETF2.323.201.371.441.841.77
EWXSPDR S&P Eme20190207ETF9.776.103.584.572.521.53
EWYiShares MSCI20190207ETF1.603.102.262.030.851.08
EWZiShares MSCI20190207ETF2.333.431.661.701.781.74
EWZSiShares MSCI20190207ETF50.9520.9716.2116.504.764.47
EXASExact Scienc20190207A17.2712.612.495.6910.126.92
EXCExelon Corpo20190207A2.161.990.150.261.841.73
EXELExelixis Inc20190207A5.174.63-0.030.714.663.92
EXFOEXFO INC.20190207A151.68135.40105.42113.0329.9722.37
EXIiShares Glob20190207ETF15.309.4310.687.52-1.251.91
EXKEndeavour Si20190207A45.2538.4120.2623.3918.1315.02
EXLSExlService H20190207A50.5612.112.703.129.418.99
EXPEagle Materi20190207A13.305.580.921.754.663.83
EXPDExpeditors I20190207A4.733.842.742.741.111.11
EXPEExpedia Grou20190207A4.974.521.863.072.661.44
EXPIeXp World Ho20190207A78.8169.1550.2870.4818.87-1.33
EXPOExponent Inc20190207A26.2810.672.872.987.817.69
EXPRExpress, Inc20190207A19.8715.817.698.178.117.63
EXRExtra Space20190207A6.972.751.460.571.292.18
EXTNExterran Cor20190207A31.9021.658.649.8513.0111.80
EXTRExtreme Netw20190207A14.4214.504.986.779.537.74
EYENational Vis20190207A26.9818.704.647.9414.0710.76
EYEGEyegate Phar20190207A215.06117.3090.7099.0726.6018.23
EYENEyenovia, In20190207A175.50117.4556.6454.6460.8062.80
EYESSecond Sight20190207A69.0843.5132.8633.0510.6610.46
EYLDCambria Emer20190207ETF80.9053.1566.2264.41-13.08-11.27
EYPTEyePoint Pha20190207A115.46147.25133.78145.6813.481.58
EZAiShares MSCI20190207ETF8.643.791.592.012.201.78
EZJProShares Ul20190207ETF157.96133.67133.67133.670.000.00
EZMWisdomTree U20190207ETF7.015.615.045.070.570.54
EZPWEzcorp Inc20190207A12.4715.524.444.6611.0810.86
EZUiShare MSCI20190207ETF2.702.701.291.381.411.32
FFord Motor C20190207A11.9710.386.017.064.373.32
FAARFirst Trust20190207ETF86.5466.6569.2469.75-2.59-3.09
FABFirst Trust20190207ETF31.1719.0514.7816.224.282.83
FADFirst Trust20190207ETF37.5017.0714.3814.802.692.28
FAFFirst Americ20190207A10.505.391.881.923.513.47
FALNiShares Fall20190207ETF27.5926.1726.2126.21-0.05-0.05
FAMIFarmmi, Inc.20190207A104.3970.2234.8337.5035.3932.72
FANFirst Trust20190207ETF14.6011.6411.2611.540.380.10
FANGDiamondback20190207A7.404.250.460.913.793.34
FARMFarmer Bros20190207A53.1527.8921.0322.156.865.74
FAROFaro Technol20190207A67.3734.057.4215.2626.6418.79
FASDirexion Dai20190207ETF6.134.111.821.002.303.14
FASTFastenal Co20190207A3.113.031.301.311.731.72
FATFAT Brands I20190207A212.74251.06234.14234.4416.9216.62
FATEFate Therape20190207A37.1919.378.639.9810.749.40
FAUSFirst Trust20190207ETF58.65
FAZDirexion Dai20190207ETF9.768.792.023.796.765.00
FBFacebook, In20190207A2.372.520.811.421.711.10
FBCFlagstar Ban20190207A14.178.412.663.635.754.77
FBGXUBS AG FI En20190207ETN89.2222.13-2.384.3924.6517.16
FBHSFORTUNE BRAN20190207A5.606.750.991.175.765.62
FBIOFortress Bio20190207A128.0889.0969.9263.2419.1725.86
FBIZFirst Busine20190207A54.61214.3110.6112.69203.70201.62
FBKFB Financial20190207A48.3626.4016.6315.359.7711.04
FBMFoundation B20190207A68.3133.1120.7021.3112.4111.79
FBMSFirst Bancsh20190207A105.4357.7640.9540.9516.8116.81
FBNCFirst Bancor20190207A35.7919.9514.7416.405.213.55
FBNDFidelity Tot20190207ETF2.995.034.964.990.070.04
FBPFirst BanCor20190207A9.699.255.336.083.933.18
FBSSFauquier Ban20190207A907.29242.84216.42216.4226.4226.42
FBTFirst Trust20190207ETF11.507.103.743.933.373.17
FBZFirst Trust20190207ETF89.5939.8636.6836.863.183.00
FCFranklin Cov20190207A162.9881.1058.5963.1522.5017.95
FCAFirst Trust20190207ETF115.3991.1684.0184.787.156.38
FCALFirst Trust20190207ETF25.0317.9816.1516.151.831.83
FCANFirst Trust20190207ETF21.9913.9710.2110.213.763.76
FCAPFirst Capita20190207A221.39331.13333.18332.64-2.05-1.51
FCAUFIAT CHRYSLE20190207A6.5814.4611.3611.713.132.80
FCBCFirst Commun20190207A55.65113.6024.4843.3789.1270.23
FCBPFirst Choice20190207A252.0624.9023.6423.481.261.42
FCCOFirst Commun20190207A337.60117.60107.95107.649.659.96
FCCY1st Constitu20190207A289.98172.97-1.400.68174.37172.29
FCEFFirst Trust20190207ETF41.9627.5228.2428.24-0.72-0.72
FCELFuelCell Ene20190207A76.6968.8244.7744.3224.0524.50
FCFFirst Common20190207A10.929.983.204.616.785.40
FCFSFirstCash, I20190207A36.9212.363.944.568.427.79
FCGFirst Trust20190207ETF6.786.202.242.603.963.60
FCNFTI Consulti20190207A17.066.861.330.345.536.51
FCNCAFirst Citize20190207A74.9721.36-0.852.6922.2218.68
FCOMFidelity MSC20190207ETF9.0015.7214.3613.041.352.68
FCORFidelity Cor20190207ETF8.114.030.370.823.663.21
FCPTFour Corners20190207A13.054.891.223.713.671.19
FCTRFirst Trust20190207ETF26.9816.8817.4317.43-0.56-0.56
FCVTFirst Trust20190207ETF16.318.916.816.802.102.10
FCXFreeport-McM20190207A8.616.602.253.204.353.39
FDBCFidelity D &20190207A440.76178.33120.90147.7157.4330.62
FDDFirst Trust20190207ETF8.407.365.626.081.741.28
FDEFFirst Defian20190207A51.6723.063.332.6819.7320.38
FDHYFidelity Hig20190207ETF28.1534.5411.1816.6523.3617.89
FDISFidelity MSC20190207ETF6.329.664.738.324.931.34
FDIVFirst Trust20190207ETF16.787.817.387.380.430.43
FDLFirst Trust20190207ETF3.813.431.511.571.931.87
FDLOFidelity Low20190207ETF12.948.208.778.49-0.57-0.28
FDMFirst Trust20190207ETF12.1416.4615.7915.800.670.66
FDMOFidelity Mom20190207ETF15.468.969.869.92-0.89-0.95
FDNFirst Trust20190207ETF3.812.791.742.291.060.50
FDNIFirst Trust20190207ETF110.25135.64134.51135.641.130.00
FDPFresh Del Mo20190207A25.178.845.035.523.803.31
FDRRFidelity Div20190207ETF23.2026.717.0923.8319.622.89
FDSFactset Rese20190207A19.265.881.862.054.023.83
FDTFirst Trust20190207ETF18.717.936.636.971.300.96
FDTSFirst Trust20190207ETF113.2537.0537.0537.050.000.00
FDUSFidus Invest20190207A23.5822.8716.5216.466.356.41
FDVVFidelity Hig20190207ETF20.3214.309.479.934.834.36
FDXFedEx Corpor20190207A4.802.551.141.101.421.46
FEFirstEnergy20190207A2.683.181.551.561.561.62
FEIMFrequency El20190207A291.58163.60146.77152.8516.8310.75
FELEFranklin Ele20190207A27.4832.0011.7612.5420.2419.46
FEMFirst Trust20190207ETF16.9312.1710.619.981.562.19
FEMBFirst Trust20190207ETF32.2720.7919.5019.941.280.85
FEMSFirst Trust20190207ETF79.2945.9241.2042.054.723.87
FENCFennec Pharm20190207A139.1478.2948.8458.0029.4520.30
FENYFidelity MSC20190207ETF6.256.304.405.531.900.77
FEPFirst Trust20190207ETF7.907.226.236.100.991.12
FETFORUM ENERGY20190207A22.9917.716.095.7411.6111.97
FEULCredit Suiss20190207ETN81.6396.1367.2267.2228.9128.91
FEUZFirst Trust20190207ETF112.7658.5858.5858.580.000.00
FEXFirst Trust20190207ETF4.985.415.504.90-0.100.50
FEYEFireEye, Inc20190207A6.526.131.752.514.383.62
FEZSPDR EURO ST20190207ETF2.872.721.461.721.261.00
FFFuture Fuel20190207A29.6917.729.466.598.2611.13
FFBCFirst Financ20190207A15.9324.52-9.00-17.2133.5641.73
FFBWFFBW, Inc. C20190207A295.71241.80222.27222.2719.5319.53
FFGFBL Financia20190207A193.37107.4095.0897.8612.329.54
FFHGFormula Foli20190207ETF52.2238.2826.5332.6711.755.61
FFHLFuwei Films20190207A204.91166.27166.27166.270.000.00
FFICFlushing Fin20190207A39.8049.52-1.031.2750.5448.25
FFINFirst Financ20190207A18.4024.196.056.8918.1417.30
FFIUUVA Unconstr20190207ETF63.26
FFIVF5 Networks20190207A11.355.952.512.683.443.27
FFNWFirst Financ20190207A130.0557.1152.3349.804.797.31
FFRFirst Trust20190207ETF48.1835.8235.8235.820.000.00
FFSGFormulaFolio20190207ETF37.15105.8493.2490.3712.6015.47
FFTGFormulaFolio20190207ETF50.5748.1144.4545.283.662.83
FFTIFormulaFolio20190207ETF20.8828.0328.0927.87-0.060.16
FFTYInnovator IB20190207ETF8.744.072.643.291.430.78
FFWMFirst Founda20190207A18.5715.20-0.660.4215.8614.78
FGFGL Holdings20190207A13.919.795.835.643.964.14
FGBIFIRST GUARAN20190207A581.10288.10208.41203.3279.6884.77
FGDFirst Trust20190207ETF21.7414.2612.2512.362.011.90
FGENFibroGen, In20190207A33.7217.269.5211.197.746.07
FGMFirst Trust20190207ETF76.6660.3656.3556.404.013.96
FHBFirst Hawaii20190207A5.388.004.015.404.002.62
FHKFirst Trust20190207ETF63.8623.8588.8661.32-65.01-37.47
FHLCFidelity MSC20190207ETF5.299.95-1.59-1.8011.5411.75
FHNFirst Horizo20190207A6.656.213.063.433.162.78
FIFRANKS INTER20190207A19.0012.698.259.184.433.51
FIBKFirst Inters20190207A14.4817.94-4.97-13.2722.9231.23
FIBRiShares Edge20190207ETF17.8821.0921.1221.12-0.03-0.03
FICOFair Isaac C20190207A20.448.013.725.084.292.93
FIDFirst Trust20190207ETF150.70130.50129.08129.081.421.42
FIDIFidelity Int20190207ETF173.33155.69147.65147.658.048.04
FIDUFidelity MSC20190207ETF6.192.491.421.561.080.94
FIEEFI Enhanced20190207ETN119.2470.3969.0268.871.361.51
FIHDUBS AG FI En20190207ETN102.0760.7356.9057.383.913.48
FILLiShares MSCI20190207ETF49.2625.1025.0025.160.10-0.06
FINXGlobal X Fun20190207ETF33.0519.7416.6117.743.132.00
FISFidelity Nat20190207A5.212.471.141.371.331.10
FISIFinancial In20190207A100.7291.9742.9948.9948.9742.98
FISVFiserv Inc20190207A2.233.102.672.560.430.55
FITFitbit, Inc.20190207A15.6211.764.615.597.156.17
FITBFifth Third20190207A3.744.97-0.150.275.124.71
FIVAFidelity Int20190207ETF94.5071.8669.4769.472.392.39
FIVEFive Below,20190207A13.5211.563.133.248.458.33
FIVNFIVE9, INC.20190207A20.5612.577.486.635.085.94
FIWFirst Trust20190207ETF18.1311.539.9910.891.540.63
FIXComfort Syst20190207A16.826.141.301.384.844.76
FIXDFirst Trust20190207ETF15.766.516.755.83-0.250.68
FIXXHomology Med20190207A97.7667.9142.0945.4425.8222.47
FIYYBarclays ETN20190207ETN134.5339.9627.4333.2012.536.76
FIZZNational Bev20190207A20.8610.180.840.999.349.19
FJPFirst Trust20190207ETF39.3822.7721.9521.940.830.83
FKOFirst Trust20190207ETF104.1568.6668.6668.660.000.00
FKUFirst Trust20190207ETF78.4966.0858.1158.117.977.97
FLFoot Locker,20190207A5.888.455.485.672.972.78
FLAGFLAG-Forensi20190207ETF66.370.00
FLATiPath US Tre20190207ETF476.27305.09305.09305.090.000.00
FLAXFranklin FTS20190207ETF61.2247.645.0519.1342.6028.51
FLBLFranklin Lib20190207ETF23.6032.1224.1024.108.038.03
FLBRFranklin FTS20190207ETF19.6530.0523.8023.766.266.30
FLCAFranklin FTS20190207ETF17.2622.714.884.5417.8318.17
FLCHFranklin FTS20190207ETF44.8832.7719.7228.1613.054.62
FLCOFranklin Lib20190207ETF20.060.50-9.57-2.8610.073.36
FLDMFluidigm Cor20190207A24.7920.4014.4815.355.925.05
FLDRFidelity Low20190207ETF4.113.062.862.900.200.16
FLEEFranklin FTS20190207ETF11.228.468.468.460.000.00
FLEHFranklin FTS20190207ETF28.2254.9754.9754.970.000.00
FLEXFlex Ltd. Or20190207A10.688.61-0.210.978.817.61
FLFRFranklin FTS20190207ETF14.250.560.560.560.000.00
FLGBFranklin FTS20190207ETF17.0518.6712.6418.266.030.41
FLGECredit Suiss20190207ETN34.3623.3723.0422.860.330.51
FLGRFranklin FTS20190207ETF16.0412.63-55.66-37.1168.2949.74
FLGTFulgent Gene20190207A507.96459.07459.07459.070.000.00
FLHKFranklin FTS20190207ETF26.2630.4230.2730.270.140.14
FLHYFranklin Lib20190207ETF37.1568.9168.9168.910.000.00
FLIAFranklin Lib20190207ETF39.0620.3420.3420.340.000.00
FLICFirst of Lon20190207A28.7523.503.30-1.5320.2025.03
FLINFranklin FTS20190207ETF22.6647.5347.5347.530.000.00
FLIRFlir Systems20190207A7.653.972.733.041.240.93
FLIYFranklin FTS20190207ETF7.8814.6414.6414.640.000.00
FLJHFranklin FTS20190207ETF22.0511.5912.2711.25-0.680.34
FLJPFranklin FTS20190207ETF21.209.4914.269.51-4.77-0.02
FLKRFranklin FTS20190207ETF42.2744.1044.1044.100.000.00
FLLFull House R20190207A152.0145.0844.8044.800.280.28
FLLAFranklin FTS20190207ETF33.2850.4850.4850.480.000.00
FLLVFranklin Lib20190207ETF56.1560.718.4132.6852.3028.03
FLMFirst Trust20190207ETF52.5950.9850.9850.980.000.00
FLMBFranklin Lib20190207ETF49.62
FLMIFranklin Lib20190207ETF45.3917.9217.9217.920.000.00
FLMNFalcon Miner20190207A64.5651.7730.4335.2121.3416.55
FLMXFranklin FTS20190207ETF31.5146.5946.5946.590.000.00
FLNFirst Trust20190207ETF66.3626.3918.8918.927.507.48
FLNTFluent, Inc.20190207A60.6263.4212.1116.1951.3047.23
FLOFlowers Food20190207A9.495.581.352.324.233.26
FLOTiShares Floa20190207ETF2.021.211.021.040.180.16
FLOWSPX FLOW, In20190207A30.3612.864.696.648.176.21
FLQDFranklin Lib20190207ETF48.9214.5010.8414.503.660.00
FLQEFranklin Lib20190207ETF20.2315.8912.8315.893.060.00
FLQGFranklin Lib20190207ETF71.1312.8612.8612.860.000.00
FLQHFranklin Lib20190207ETF34.8510.0047.9347.93-37.93-37.93
FLQLFranklin Lib20190207ETF8.4710.278.8110.101.470.17
FLQMFranklin Lib20190207ETF25.2627.2727.4427.33-0.17-0.06
FLQSFranklin Lib20190207ETF28.9219.9014.4115.595.494.31
FLRFluor Corpor20190207A5.483.370.670.692.702.68
FLRNSPDR Bloombe20190207ETF3.274.003.093.090.910.91
FLRTPacific Glob20190207ETF124.93
FLRUFranklin FTS20190207ETF56.8423.9126.8123.91-2.900.00
FLSFlowserve Co20190207A8.183.980.020.143.963.85
FLSAFranklin FTS20190207ETF103.92116.93116.93116.930.000.00
FLTFleetCor Tec20190207A11.766.512.283.214.233.29
FLTBFidelity Lim20190207ETF7.035.273.583.581.691.69
FLTRVanEck Vecto20190207ETF4.084.872.102.222.772.65
FLTWFranklin FTS20190207ETF19.466.456.456.450.000.00
FLWS1-800-FLOWER20190207A14.0113.25-0.480.5713.7412.69
FLXNFlexion Ther20190207A33.4723.8711.8712.3512.0111.53
FLXSFlexsteel In20190207A137.1677.6470.2971.007.356.64
FLZAFranklin FTS20190207ETF32.199.289.459.28-0.180.00
FMiShares MSCI20190207ETF25.5513.6114.6516.25-1.04-2.64
FMAOFarmers & Me20190207A262.65169.90143.23143.2326.6726.67
FMATFidelity MSC20190207ETF7.327.325.395.731.931.59
FMBFirst Trust20190207ETF13.8711.1811.0011.070.170.11
FMBHFirst Mid Ba20190207A144.7190.7852.4452.2038.3538.58
FMBIFirst Midwes20190207A12.348.6310.5011.21-1.88-2.58
FMCFMC Corporat20190207A9.324.782.762.652.022.14
FMCIForum Merger20190207A69.3729.27-22.13-22.1351.4051.40
FMFFirst Trust20190207ETF39.7018.9718.9318.930.040.04
FMHIFirst Trust20190207ETF25.349.909.899.890.000.00
FMKFirst Trust20190207ETF35.2012.9312.8712.570.060.36
FMNBFarmers Nati20190207A133.38113.5471.0573.3842.5040.16
FNFabrinet20190207A19.4711.455.677.335.784.12
FNBF.N.B. Corp20190207A8.467.792.036.215.761.59
FNCBFNCB Bancorp20190207A39.6147.6017.7417.9429.8629.66
FNCLFidelity MSC20190207ETF5.3411.732.702.779.098.97
FNDFloor & Deco20190207A16.887.802.903.274.904.53
FNDASchwab Funda20190207ETF7.327.183.224.173.963.01
FNDBSchwab Funda20190207ETF20.619.907.768.512.151.39
FNDCSchwab Funda20190207ETF13.7512.129.8911.652.230.47
FNDESchwab Funda20190207ETF6.803.712.733.020.980.69
FNDFSchwab Funda20190207ETF5.593.915.945.67-2.03-1.75
FNDXSchwab Funda20190207ETF4.472.561.882.960.68-0.40
FNFFidelity Nat20190207A5.102.760.590.962.171.80
FNGDMicroSectors20190207ETN47.6922.7117.8517.204.865.51
FNGOMicroSectors20190207ETN55.9935.9348.9135.93-12.970.00
FNGUMicroSectors20190207ETN34.5818.0013.6213.964.384.03
FNGZMicroSectors20190207ETN168.24165.27165.27165.270.000.00
FNHCFedNat Holdi20190207A63.33102.3342.0141.5560.3260.78
FNIFirst Trust20190207ETF24.8715.8613.7214.222.141.64
FNJNFinjan Holdi20190207A84.9267.2119.6621.5847.5545.63
FNKFirst Trust20190207ETF44.0840.7440.2340.230.500.50
FNKOFunko, Inc.20190207A32.4731.6418.5119.9613.1311.68
FNLCFirst Bancor20190207A99.35310.7355.8855.88254.86254.86
FNVFranco-Nevad20190207A5.933.600.200.603.413.00
FNWBFirst Northw20190207A93.4774.6753.1959.6621.4715.00
FNXFirst Trust20190207ETF9.655.474.534.680.940.79
FNYFirst Trust20190207ETF41.0221.9318.7119.563.222.37
FOCSFocus Financ20190207A117.7132.6516.9411.3315.7121.32
FOEFerro Corpor20190207A16.227.991.912.356.085.63
FOLDAmicus Thera20190207A11.228.782.141.786.647.01
FONRFonar Corpor20190207A123.3646.2127.4227.3418.7918.87
FORForestar Gro20190207A64.5231.9218.2820.4913.6411.44
FORDForward Indu20190207A232.66137.03116.55116.5520.4920.49
FORKFuling Globa20190207A455.4385.37-50.89-24.43136.26109.80
FORMFormFactor I20190207A21.4218.14-6.18-5.3524.3223.49
FORRForrester Re20190207A83.8329.6115.8517.4413.5811.98
FOSLFossil Group20190207A10.768.441.812.646.635.80
FOXFox Corporat20190207A2.052.140.360.581.771.56
FOXAFox Corporat20190207A2.051.880.780.851.101.04
FOXFFox Factory20190207A25.2717.005.116.8511.8910.15
FPAFirst Trust20190207ETF63.5247.6156.2656.26-8.65-8.65
FPACFar Point Ac20190207A45.18
FPAYFlexShopper,20190207A140.94122.13103.63108.9918.5113.14
FPEFirst Trust20190207ETF5.374.794.144.510.650.28
FPEIFirst Trust20190207ETF16.3312.0812.0812.080.000.00
FPHFive Point H20190207A50.0531.3311.8222.3819.508.95
FPIFarmland Par20190207A34.6620.834.647.7716.1913.06
FPRXFive Prime T20190207A38.8922.080.512.0521.5720.03
FPXFirst Trust20190207ETF6.7710.578.167.412.403.15
FPXEFirst Trust20190207ETF17.14
FPXIFirst Trust20190207ETF69.3488.0378.6778.679.369.36
FQALFidelity Qua20190207ETF13.7510.069.169.320.910.74
FRFirst Indust20190207A6.123.120.540.722.582.40
FRAKVanEck Vecto20190207ETF43.6926.3216.5416.649.789.68
FRANFrancesca''s20190207A85.6083.6263.9172.4019.7511.26
FRBAFirst Bank20190207A61.4029.6928.7728.630.931.06
FRBKRepublic Fir20190207A57.0184.1325.6522.3358.4861.79
FRCFirst Republ20190207A5.542.541.401.671.140.86
FRDFriedman Ind20190207A263.54148.6980.3581.3368.3467.36
FRELFidelity MSC20190207ETF7.8313.798.1812.145.621.66
FRGIFiesta Resta20190207A26.3212.681.052.6111.6310.07
FRIFirst Trust20190207ETF6.403.443.193.040.240.40
FRLGLarge Cap Gr20190207ETN50.6040.2115.9315.9424.2824.26
FRMEFirst Mercha20190207A19.6611.384.405.246.986.15
FROFrontline Lt20190207A20.1118.066.526.1311.5411.93
FRPHFRP Holdings20190207A296.06153.79125.72130.3028.0723.49
FRPTFreshpet, In20190207A37.9118.073.949.3714.138.69
FRTFederal Real20190207A9.498.413.253.645.154.77
FRTAForterra, In20190207A71.1997.839.3416.1488.4981.69
FSBFranklin Fin20190207A30.4721.7117.6918.774.022.94
FSBCFSB Bancorp,20190207A174.1199.01-45.82-45.82144.83144.83
FSBWFS Bancorp,20190207A288.1988.2485.5085.423.113.19
FSCTForeScout Te20190207A25.1317.826.627.7511.2010.06
FSFGFirst Saving20190207A258.57220.24220.24220.240.000.00
FSIFlexible Sol20190207A605.50472.23472.23472.230.000.00
FSKFS KKR Capit20190207A16.4813.652.353.3911.3110.25
FSLRFirst Solar,20190207A9.345.491.861.583.633.92
FSMFORTUNA Silv20190207A25.9223.0311.6012.4111.4310.62
FSMBFirst Trust20190207ETF44.52
FSPFranklin Str20190207A19.2210.205.915.754.294.45
FSSFederal Sign20190207A17.709.214.785.024.434.19
FSTAFidelity MSC20190207ETF4.505.620.664.744.960.88
FSTRFoster (Lb)20190207A161.24144.9184.3780.8060.5464.11
FSVFirstService20190207A26.7615.163.461.2311.7013.93
FSZFirst Trust20190207ETF47.7943.7743.1743.170.600.60
FTAFirst Trust20190207ETF4.293.624.273.91-0.66-0.29
FTACFinTech Acqu20190207A866.71891.02890.82890.720.210.30
FTAGFirst Trust20190207ETF64.2869.6158.2269.6111.390.00
FTAIFortress Tra20190207A26.3410.734.505.316.235.42
FTCFirst Trust20190207ETF5.673.912.093.471.810.43
FTCHFarfetch Lim20190207A43.9322.5512.4612.2310.0910.32
FTCSFirst Trust20190207ETF4.034.303.363.390.940.90
FTDRfrontdoor, i20190207A48.1524.8812.7714.7912.1110.09
FTECFidelity MSC20190207ETF3.405.846.417.42-0.57-1.58
FTEKFuel Tech, I20190207A248.50350.83249.38249.38101.45101.45
FTFTFuture FinTe20190207A463.87519.26510.35510.528.918.74
FTGCFirst Trust20190207ETF25.6810.4910.4610.370.040.12
FTHIFirst Trust20190207ETF27.0422.1528.5528.65-6.39-6.49
FTITechnipFMC p20190207A4.464.561.001.333.563.23
FTKFlotek Indus20190207A41.4530.6712.7515.0117.9215.66
FTLBFirst Trust20190207ETF25.5238.4235.8935.042.533.38
FTLSFirst Trust20190207ETF13.879.456.477.952.981.51
FTNTFortinet, In20190207A9.517.762.663.435.104.33
FTRFrontier Com20190207A50.9542.098.7316.2133.3725.89
FTRIFirst Trust20190207ETF124.7334.2834.2834.280.000.00
FTSFortis Inc.20190207A3.052.921.411.601.511.31
FTSDFranklin Lib20190207ETF10.318.878.248.240.620.62
FTSIFTS Internat20190207A45.5922.827.659.8315.1712.99
FTSLFirst Trust20190207ETF3.113.581.812.701.770.88
FTSMFirst Trust20190207ETF1.681.811.691.700.110.10
FTVFortive Corp20190207A4.092.17-0.420.192.591.97
FTXDFirst Trust20190207ETF32.8745.8419.2025.3026.6420.53
FTXGFirst Trust20190207ETF53.4160.4164.7965.85-4.37-5.44
FTXHFirst Trust20190207ETF66.0288.3123.1188.3165.200.00
FTXLFirst Trust20190207ETF55.6516.863.443.4013.4213.46
FTXNFirst Trust20190207ETF52.6016.2912.9916.393.30-0.10
FTXOFirst Trust20190207ETF5.429.526.145.783.383.74
FTXRFirst Trust20190207ETF17.2017.5817.3717.040.210.53
FUDE-TRACS UBS20190207ETN141.92
FULH.B. Fuller20190207A11.454.441.811.152.633.28
FULTFulton Finan20190207A6.637.84-2.24-2.2110.0810.05
FUMBFirst Trust20190207ETF34.93
FUNCedar Fair,20190207A23.5010.163.135.827.034.33
FUNCFirst United20190207A207.59114.7982.5293.7232.2721.07
FUNDSprott Focus20190207A26.7422.436.6014.3015.828.12
FUSBFirst US Ban20190207A122.2982.7059.7757.3422.9325.36
FUTProShares Ma20190207ETF20.5937.1737.1737.170.000.00
FUTYFidelity MSC20190207ETF4.804.380.851.893.532.48
FUVArcimoto, In20190207A233.54110.5985.3187.2725.2823.32
FVFirst Trust20190207ETF9.037.578.917.47-1.340.11
FVALFidelity Val20190207ETF27.5218.0318.0617.88-0.030.15
FVCFirst Trust20190207ETF25.6613.4613.1513.190.300.27
FVCBFVCBankcorp,20190207A108.9198.3631.7835.4366.5962.94
FVDFirst Trust20190207ETF3.373.481.692.241.791.24
FVEFive Star Se20190207A515.53461.37438.77440.7722.6020.60
FVLFirst TrustV20190207ETF26.1812.459.889.982.572.47
FWONALiberty Medi20190207A27.5112.302.623.229.689.09
FWONKLiberty Medi20190207A17.386.634.123.742.512.89
FWRDForward Air20190207A28.7911.185.515.535.675.65
FXDFirst Trust20190207ETF6.893.953.343.650.610.30
FXGFirst Trust20190207ETF6.4817.469.779.787.697.67
FXHFirst Trust20190207ETF6.864.323.093.281.241.05
FXIiShares Chin20190207ETF2.374.172.432.621.761.56
FXLFirst Trust20190207ETF5.373.021.902.601.120.42
FXNFirst Trust20190207ETF9.3311.5410.6210.630.920.91
FXOFirst Trust20190207ETF5.043.403.993.54-0.59-0.15
FXPProShares Ul20190207ETF5.993.63-0.07-0.103.703.73
FXRFirst Trust20190207ETF6.782.761.341.491.421.27
FXUFirst Trust20190207ETF5.3112.351.141.7411.2010.62
FXZFirst Trust20190207ETF8.965.204.304.290.900.90
FYCFirst Trust20190207ETF17.2410.619.509.631.110.98
FYLDCambria Fore20190207ETF34.0525.1926.4325.96-1.23-0.77
FYTFirst Trust20190207ETF35.9320.9720.7621.100.22-0.12
FYXFirst Trust20190207ETF13.288.577.998.020.580.55
GGENPACT LIMI20190207A8.392.750.610.712.132.03
GAACambria Glob20190207ETF30.4821.508.805.1612.7016.34
GABCGerman Ameri20190207A40.1633.922.353.1331.5730.79
GAIAGaia, Inc. C20190207A55.3330.555.345.3925.2125.16
GAINGladstone In20190207A24.7118.1414.0214.034.124.11
GALSPDR SSgA Gl20190207ETF35.4019.9818.5518.741.441.24
GALTGalectin The20190207A49.8737.4712.7113.4024.7624.07
GAMRETFMG Video20190207ETF34.8727.8813.1718.3714.719.51
GARSGarrison Cap20190207A65.5945.1734.6237.1110.558.06
GASSStealthGas,20190207A91.8451.332.0539.8449.2811.49
GATXGATX Corpora20190207A25.677.381.952.565.434.82
GAZiPath Series20190207ETN426.78409.52189.57409.52219.960.00
GBCIGlacier Banc20190207A16.3142.008.5911.7233.4030.28
GBDCGolub Capita20190207A28.6717.383.583.8413.8113.54
GBFiShares Gove20190207ETF10.445.985.985.980.000.00
GBILGoldman Sach20190207ETF1.050.740.720.730.020.01
GBLGAMCO Invest20190207A134.2755.7029.6740.7826.0314.92
GBLIGlobal Indem20190207A421.69187.10141.65159.2645.4627.85
GBRNew Concept20190207A213.94235.76206.74206.9429.0228.82
GBTGlobal Blood20190207A22.9815.534.534.5011.0011.04
GBXThe Greenbri20190207A14.916.911.502.565.414.35
GCAPGain Capital20190207A20.8415.165.576.259.598.91
GCBCGreene Count20190207A327.10141.97142.60142.60-0.63-0.63
GCEClaymore/Rob20190207ETN1703.26
GCIGannett Co.,20190207A10.378.522.400.746.127.78
GCOGenesco Inc.20190207A19.917.711.751.605.966.11
GCOWPacer Global20190207ETF40.7722.6821.2121.271.471.41
GCPGCP Applied20190207A18.7111.020.99-3.4310.0314.44
GDGeneral Dyna20190207A5.502.260.981.201.281.06
GDDYGoDaddy Inc20190207A8.405.173.242.691.942.48
GDENGolden Enter20190207A46.4022.755.077.3317.6715.41
GDMAGadsden Dyna20190207ETF26.9711.7711.7711.770.000.00
GDOTGreen Dot Co20190207A16.537.284.524.682.762.60
GDPGoodrich Pet20190207A171.2182.0138.1740.7443.8441.27
GDVDPrincipal Ac20190207ETF33.7714.8717.5417.54-2.67-2.67
GDXVanEck Vecto20190207ETF4.533.791.231.342.562.45
GDXJVanEck Vecto20190207ETF3.162.910.591.012.311.90
GEGeneral Elec20190207A9.859.865.976.703.883.16
GECGreat Elm Ca20190207A264.3793.1961.6361.6331.5731.57
GECCGreat Elm Ca20190207A45.0929.9817.7119.8212.2710.16
GEFGreif, Inc.20190207A23.459.842.173.197.676.65
GEFBGreif, Inc.20190207A112.7235.9131.4130.744.505.17
GELGenesis Ener20190207A13.597.922.372.885.555.03
GEMGoldman Sach20190207ETF17.358.046.956.741.091.30
GENGenesis Heal20190207A85.4271.0816.6921.6854.3949.40
GENCGencor Indus20190207A268.08134.02124.30124.599.739.43
GENYPrincipal Mi20190207ETF114.1445.95-17.45-17.4563.4063.40
GEOThe GEO Grou20190207A11.927.924.635.253.292.67
GEOSGeospace Tec20190207A99.6158.6423.1521.6935.4936.94
GERNGeron Corp20190207A79.2075.9536.5730.2439.3945.72
GESGuess?, Inc.20190207A12.5419.2816.9419.232.340.05
GEVOGevo, Inc.20190207A99.59232.95214.54214.1918.4218.77
GFEDGuaranty Fed20190207A454.55381.28381.28381.280.000.00
GFFGriffon Corp20190207A22.2014.924.598.5310.336.39
GFNGeneral Fina20190207A68.2794.4251.8554.9342.5739.49
GGGGraco Inc20190207A7.404.131.711.932.422.20
GHGuardant Hea20190207A79.6358.4140.1342.2618.2916.15
GHLGreenhill &20190207A22.2110.393.223.177.177.22
GHMGraham Corpo20190207A211.11114.0474.2075.0339.8339.01
GHYBGoldman Sach20190207ETF20.0318.3218.3718.39-0.05-0.07
GHYGiShares US &20190207ETF10.637.677.097.110.570.55
GIBCGI Inc.20190207A4.662.810.530.382.282.43
GIFIGulf Island20190207A131.5379.6263.2562.3616.3717.26
GIGBGoldman Sach20190207ETF14.095.995.325.810.670.18
GIGMGigaMedia Lt20190207A307.69241.46241.46241.460.000.00
GIISPDR S&P Glo20190207ETF16.3812.7812.7112.730.060.04
GIIIG-Iii Appare20190207A18.2624.652.002.5622.6522.09
GILGildan Activ20190207A4.813.700.780.962.932.74
GILDGilead Scien20190207A1.994.012.971.391.042.62
GILTGilat Satell20190207A132.1374.3174.0474.070.270.23
GISGeneral Mill20190207A2.522.48-0.520.333.002.15
GKOSGlaukos Corp20190207A36.5616.088.049.098.046.99
GLADGladstone Ca20190207A35.4627.7819.7522.158.035.64
GLBSGlobus Marit20190207A228.98172.2792.23107.7080.0464.57
GLBYWisdomTree Y20190207ETF53.87
GLBZGlen Burnie20190207A932.20209.1342.9242.92166.21166.21
GLDDGreat Lakes20190207A26.5922.96-0.081.6323.0321.33
GLDICredit Suiss20190207ETF27.9626.899.3710.2017.5216.70
GLGTD Holdings,20190207A255.27254.59158.93160.3595.6694.24
GLIBAGCI Liberty,20190207A16.1612.732.021.8510.7210.89
GLMDGalmed Pharm20190207A93.7770.6738.4332.8432.2437.83
GLNGGolar LNG Lt20190207A12.199.991.792.198.207.82
GLOBGLOBANT S.A.20190207A21.469.341.372.927.976.42
GLOGGASLOG LTD20190207A10.977.03-4.47-2.3711.519.42
GLOPGASLOG PARTN20190207A17.188.653.704.214.964.44
GLPGlobal Partn20190207A43.8930.9719.5523.2211.427.75
GLPIGaming and L20190207A4.392.480.700.731.781.75
GLREGreenlight C20190207A26.5726.4712.6413.7513.8312.72
GLTGlatfelter20190207A23.2712.273.975.418.306.86
GLUUGlu Mobile I20190207A11.7312.846.025.716.827.13
GLWCorning Inco20190207A3.113.020.661.222.361.80
GLYCGlycoMimetic20190207A51.3028.352.403.1225.9525.23
GMGeneral Moto20190207A2.653.911.031.122.882.79
GMDAGamida Cell20190207A355.89203.73200.17200.223.563.50
GMEGameStop Cor20190207A9.268.044.164.883.883.16
GMEDGLOBUS MEDIC20190207A16.976.942.693.124.253.82
GMFSPDR S&P Eme20190207ETF28.9415.4114.0414.081.371.32
GMLPGolar LNG Pa20190207A17.5512.574.884.997.697.58
GMOGeneral Moly20190207A142.11180.75176.74175.024.025.73
GMOMCambria Glob20190207ETF31.6921.8319.7221.062.110.77
GMREGlobal Medic20190207A25.1615.900.572.9215.3412.98
GMSGMS Inc.20190207A20.0310.722.392.648.338.08
GNAFMicroSectors20190207ETN44.866.776.776.770.000.00
GNCGNC Holdings20190207A34.7229.7014.1917.7315.5011.96
GNCAGenocea Bios20190207A435.84501.89506.48503.34-4.58-1.44
GNEGENIE ENERGY20190207A40.1628.563.031.8125.5326.76
GNKGENCO SHIPPI20190207A39.7521.248.248.7713.0012.48
GNLGlobal Net L20190207A9.146.762.812.933.953.83
GNMAiShares GNMA20190207ETF10.596.926.466.460.460.46
GNMKGenMark Diag20190207A49.9033.19-2.000.4535.1932.74
GNPXGenprex, Inc20190207A351.28326.92141.86143.21185.05183.71
GNRSPDR S&P Glo20190207ETF16.517.756.987.430.770.32
GNRCGENERAC HOLD20190207A11.795.241.862.343.382.90
GNTXGentex Corp20190207A5.1410.16-0.161.0010.329.20
GNTYGuaranty Ban20190207A232.9479.9474.8979.475.050.47
GNUSGenius Brand20190207A384.13256.15162.08162.0894.0794.07
GNWGenworth Fin20190207A21.3717.368.838.358.539.01
GOATVanEck Vecto20190207ETF67.5834.2534.6234.19-0.370.06
GOAUUS Global GO20190207ETF143.6141.3629.5221.5211.8419.84
GOEXGlobal X Gol20190207ETF51.14116.35111.01111.015.345.34
GOGLGolden Ocean20190207A37.9520.4615.1215.855.344.61
GOGOGogo Inc.20190207A27.4623.767.456.5716.3117.18
GOLDBarrick Gold20190207A7.547.964.134.763.843.23
GOLFAcushnet Hol20190207A24.6410.003.894.366.115.64
GOODGladstone Co20190207A23.7713.388.518.284.885.10
GOOGAlphabet Inc20190207A5.635.343.233.342.112.00
GOOGLAlphabet Inc20190207A5.643.522.122.371.401.16
GOOSCanada Goose20190207A10.626.562.542.824.023.74
GOROGold Resourc20190207A22.8218.089.9010.948.107.12
GOVTiShares U.S.20190207ETF4.052.752.462.480.290.27
GPAQGordon Point20190207A59.17
GPCGenuine Part20190207A5.132.450.941.111.511.34
GPIGroup 1 Auto20190207A30.0113.727.309.156.424.57
GPKGraphic Pack20190207A8.3114.8011.8012.173.012.66
GPLGreat Panthe20190207A58.7848.6741.3341.407.347.27
GPMTGranite Poin20190207A5.775.321.812.583.512.74
GPNGlobal Payme20190207A4.661.800.770.831.030.97
GPORGulfport Ene20190207A13.8812.594.425.178.167.41
GPREGreen Plains20190207A19.8414.598.509.756.094.84
GPRKGEOPARK LIMI20190207A35.6315.520.955.9614.569.55
GPROGoPro, Inc.20190207A19.9817.275.318.4411.968.82
GPSThe Gap, Inc20190207A4.674.022.192.481.831.54
GPXGP Strategie20190207A60.0811.402.904.078.507.34
GQREFlexShares G20190207ETF9.5912.476.116.356.376.13
GRAW.R. Grace &20190207A19.6111.148.348.672.802.48
GRAFGraf Industr20190207A27.0911.4214.7014.70-3.28-3.28
GRBKGreen Brick20190207A71.9993.7086.8786.766.836.94
GRCThe Gorman-R20190207A126.6059.5041.7441.9617.7617.55
GREKGlobal X MSC20190207ETF14.7013.093.986.399.116.69
GRESIQ ARB Globa20190207ETF16.746.362.913.403.442.95
GRIDFirst Trust20190207ETF21.9531.3012.9631.4818.33-0.18
GRIFGriffin Indu20190207A1033.15942.63929.56929.5613.0613.06
GRINGrindrod Shi20190207A151.8877.4123.7423.7453.6853.68
GRMNGarmin Ltd20190207A6.013.651.151.312.512.34
GRNBVanEck Vecto20190207ETF27.1919.6919.6919.690.000.00
GRNQGreenpro Cap20190207A1728.50863.97863.97863.970.000.00
GROWUS Global In20190207A127.6783.0877.4173.015.6710.07
GRPNGroupon, Inc20190207A27.8923.628.539.2915.0914.25
GRTSGritstone On20190207A173.5077.0043.6741.8433.3335.16
GRUAB Svensk Ek20190207ETN116.14114.39141.96141.96-27.57-27.57
GRUBGRUBHUB INC.20190207A10.217.430.331.927.105.51
GSGoldman Sach20190207A4.032.300.630.711.671.58
GSATGlobalstar,20190207A50.8139.9931.2033.048.716.95
GSBGlobalSCAPE,20190207A88.9048.0028.7531.0819.2516.92
GSBCGreat Southe20190207A88.1147.1727.3330.8219.8316.35
GSCGS Connect S20190207ETN230.720.000.000.000.000.00
GSEUGoldman Sach20190207ETF45.6326.1627.5526.16-1.390.00
GSEWGoldman Sach20190207ETF17.9212.5611.8411.830.720.73
GSHDGoosehead In20190207A102.6453.0134.0241.0818.9911.93
GSIEGoldman Sach20190207ETF11.344.654.623.890.040.76
GSITGSI Technolo20190207A172.1271.8054.2654.9717.5416.83
GSJYGoldman Sach20190207ETF30.6459.2959.7159.71-0.42-0.42
GSKYGreenSky, In20190207A23.0712.167.377.524.794.64
GSLGlobal Ship20190207A189.5636.6336.9236.92-0.29-0.29
GSLCGoldman Sach20190207ETF4.413.272.112.391.160.88
GSMFerroglobe P20190207A45.0336.3217.1519.7319.1716.63
GSPBarclays Ban20190207ETN22.7418.3216.6116.611.721.72
GSSGolden Star20190207A56.9834.0817.7824.8616.309.21
GSSCGS ActiveBet20190207ETF22.1711.719.8710.551.841.16
GSUMGridsum Hold20190207A86.28298.087.407.41290.68290.67
GSVGold Standar20190207A88.7793.4354.2657.3539.1736.08
GSYInvesco Ultr20190207ETF1.991.461.461.460.000.00
GTGoodyear Tir20190207A5.357.332.402.704.934.64
GTEGran Tierra20190207A46.3742.1421.9524.8220.1717.29
GTESGates Indust20190207A26.599.604.325.175.284.43
GTHXG1 Therapeut20190207A51.5237.5111.2614.8726.2622.64
GTIMGood Times R20190207A361.03253.35209.07223.2044.2830.15
GTIPGoldman Sach20190207ETF7.9212.6613.7713.72-1.11-1.06
GTLSChart Indust20190207A24.2310.422.743.277.687.15
GTNGray Televis20190207A10.936.262.102.474.163.79
GTNAGray Televis20190207A412.88355.34183.23183.23172.11172.11
GTOInvesco Tota20190207ETF43.0433.0233.0733.07-0.05-0.05
GTSTriple-S Man20190207A49.7322.298.6510.9313.6411.37
GTTGTT Communic20190207A37.6520.739.2611.5411.479.19
GTXGarrett Moti20190207A28.0211.334.374.956.966.39
GTYGetty Realty20190207A22.627.875.024.262.853.61
GTYHGTY Technolo20190207A29.40
GUDBSage ESG Int20190207ETF35.8313.1713.1713.170.000.00
GULFWisdomTree20190207ETF103.9381.5364.8567.6816.6813.85
GUNRFlexShares G20190207ETF4.712.942.762.540.170.39
GUREGulf Resourc20190207A308.99274.15277.25277.53-3.10-3.39
GURUGlobal X Gur20190207ETF40.0133.9534.1733.69-0.220.27
GUSHDirexion Dai20190207ETF13.229.956.396.513.563.44
GVGoldfield Co20190207A105.2044.3724.4125.5619.9618.81
GVAGranite Cons20190207A16.657.721.412.166.315.56
GVALCambria Glob20190207ETF34.9315.4315.2415.300.190.13
GVIiShares Inte20190207ETF3.590.870.800.780.060.09
GVIPGoldman Sach20190207ETF38.2765.7427.4928.3938.2537.35
GVPGSE Systems,20190207A136.9493.4480.3280.3213.1213.12
GWBGreat Wester20190207A12.389.522.542.236.987.30
GWGHGWG Holdings20190207A417.20362.58362.58362.580.000.00
GWREGUIDEWIRE SO20190207A15.177.032.423.314.613.72
GWRSGlobal Water20190207A179.57139.52130.76136.428.763.11
GWWW.W. Grainge20190207A11.395.372.342.353.033.02
GWXSPDR S&P Int20190207ETF8.557.706.735.740.961.96
GXCSPDR S&P Chi20190207ETF7.826.405.155.261.251.14
GXFGlobal X FTS20190207ETF103.3574.3029.5829.5944.7244.71
GXGGlobal X MSC20190207ETF63.5139.8527.4132.1712.447.68
GYLDArrow Dow Jo20190207ETF108.5543.9043.9043.900.000.00
GYROGyrodyne, LL20190207A948.11
HHyatt Hotels20190207A10.634.191.721.942.472.25
HAHawaiian Hol20190207A11.877.933.323.214.614.73
HACKETFMG Prime20190207ETF11.8713.144.1511.008.992.14
HAEHaemonetics20190207A13.314.512.352.742.161.77
HAFCHanmi Financ20190207A25.1713.1910.919.972.283.22
HAINHain Celesti20190207A10.749.75-7.380.6517.129.09
HALHalliburton20190207A3.333.641.951.941.681.70
HALLHallmark Fin20190207A74.7945.7741.3642.024.413.74
HALOHalozyme The20190207A22.919.914.193.715.726.21
HAPVanEck Vecto20190207ETF24.1911.2911.0711.290.220.00
HASHasbro, Inc.20190207A5.574.630.952.263.682.37
HASIHANNON ARMST20190207A13.316.301.281.695.024.61
HAUDiShares Curr20190207ETF63.36
HAWXiShares Curr20190207ETF11.276.917.207.28-0.30-0.37
HAYNHaynes Inter20190207A87.6228.469.0010.3019.4618.16
HBANHuntington B20190207A7.216.392.642.723.753.67
HBBHamilton Bea20190207A256.70146.36103.51111.5542.8634.81
HBCPHome Bancorp20190207A266.68201.52155.74161.4445.7840.08
HBIHanesbrands,20190207A7.496.052.893.623.162.43
HBIOHarvard Bios20190207A90.5768.3837.4042.0530.9826.33
HBMHudbay Miner20190207A17.0914.804.094.7410.6710.05
HBMDHoward Banco20190207A112.8065.1351.4751.3513.6613.78
HBNCHorizon Banc20190207A35.5351.07-1.66-0.6052.7351.67
HBPHuttig Build20190207A223.08326.91187.30197.67139.60129.23
HCAHCA Healthca20190207A5.402.280.620.991.661.29
HCAPHarvest Capi20190207A175.45168.49119.37165.4549.123.04
HCCWarrior Met20190207A22.639.112.602.996.516.12
HCCHHL Acquisiti20190207A161.45
HCCIHeritage-Cry20190207A74.3239.086.339.3432.7529.74
HCFTHunt Compani20190207A100.6856.5742.3644.9214.2111.65
HCHCHC2 Holdings20190207A51.6135.628.6411.8126.9823.82
HCIHCI Group, I20190207A78.2738.0023.0822.2814.9315.73
HCKTHackett Grou20190207A31.9416.42-1.00-0.5917.4217.00
HCSGHealthcare S20190207A9.076.2310.658.79-4.42-2.56
HDHome Depot,20190207A3.202.05-0.56-0.202.612.25
HDAWXtrackers MS20190207ETF9.6013.1918.2418.24-5.05-5.05
HDEFXtrackers MS20190207ETF22.5319.8721.2819.43-1.410.44
HDGProShares He20190207ETF95.3115.2415.2315.230.010.01
HDGEAdvisorShare20190207ETF25.0224.8123.1723.461.641.36
HDMVFirst Trust20190207ETF29.6620.8920.0820.040.810.85
HDSHD Supply Ho20190207A6.5612.542.061.2810.4811.26
HDSNHudson Techn20190207A163.39126.13108.19109.6917.9416.44
HDViShares Core20190207ETF1.711.31-0.040.391.340.92
HEHawaiian Ele20190207A7.393.550.851.232.702.32
HEARTurtle Beach20190207A45.9329.4713.7414.6915.7414.78
HEBTHebron Techn20190207A1361.26530.54530.54530.540.000.00
HECOStrategy Sha20190207ETF19.4913.3814.6911.47-1.301.91
HEDJWisdomTree E20190207ETF1.691.130.670.900.480.22
HEEMiShares Curr20190207ETF16.0810.148.089.532.060.61
HEESH&E Equipmen20190207A23.5224.764.385.3020.3819.46
HEFAiShares Curr20190207ETF3.642.250.841.621.410.63
HEIHEICO Corpor20190207A12.126.262.633.743.622.52
HEIAHEICO CORP C20190207A26.7212.387.157.475.234.91
HELEHelen Of Tro20190207A21.1712.084.055.408.026.68
HEPHolly Energy20190207A22.6014.536.567.737.976.80
HESHess Corpora20190207A3.542.811.211.541.601.28
HESMHess Midstre20190207A32.9914.997.407.727.607.27
HEWCiShares Curr20190207ETF35.5530.1729.8029.900.360.27
HEWGiShares Curr20190207ETF4.654.292.031.562.272.73
HEWIiShares Curr20190207ETF26.0712.8512.8512.850.000.00
HEWJiShares Curr20190207ETF3.413.842.052.231.781.61
HEWLiShares Curr20190207ETF13.7111.6211.6211.620.000.00
HEWPiShares Curr20190207ETF39.9023.1614.0123.169.150.00
HEWUiShares Curr20190207ETF15.5213.8314.0414.04-0.20-0.20
HEWWiShares Curr20190207ETF131.44
HEWYiShares Curr20190207ETF102.3235.3433.4335.761.91-0.43
HEZUiShares Curr20190207ETF3.603.371.381.872.001.50
HFBLHome Federal20190207A1008.63536.35536.35536.350.000.00
HFCHOLLYFRONTIE20190207A6.223.601.561.172.042.43
HFFGHF Foods Gro20190207A502.72416.98347.86347.8669.1369.13
HFWAHeritage Fin20190207A22.0416.87-4.94-3.0021.8119.87
HFXEIQ 50 Percen20190207ETF38.2918.2518.2518.250.000.00
HFXIIQ 50 Percen20190207ETF39.9723.8523.4323.470.420.38
HFXJIQ 50 Percen20190207ETF32.74
HGSHChina HGS Re20190207A622.331144.571140.601140.603.973.97
HGVHilton Grand20190207A14.255.001.081.613.923.38
HHCThe Howard H20190207A31.6010.424.305.366.115.06
HHSHarte-Hanks,20190207A293.51127.10101.24109.3325.8617.77
HIHillenbrand,20190207A15.625.562.052.413.513.15
HIBBHibbett Spor20190207A22.6917.8812.0111.545.876.34
HIGThe Hartford20190207A2.982.320.600.801.721.52
HIHOHighway Hold20190207A201.3752.2942.8642.869.439.43
HIIHuntington I20190207A13.645.692.482.923.212.77
HILHill Interna20190207A98.8842.5525.9528.9516.5913.60
HIPSGraniteShare20190207ETF38.5910.093.623.626.486.48
HIWHighwoods Pr20190207A6.683.281.711.831.571.45
HJLIHancock Jaff20190207A345.26215.2869.2769.27146.01146.01
HJPXiShares Curr20190207ETF34.95
HLHecla Mining20190207A38.6432.4011.7314.3320.6818.08
HLFHerbalife Nu20190207A10.5016.270.733.2915.5512.99
HLIHoulihan Lok20190207A20.368.542.733.685.814.86
HLITHarmonic Inc20190207A23.6727.0419.6416.427.4010.63
HLNEHamilton Lan20190207A57.9921.3613.5912.537.778.83
HLTHilton World20190207A3.1515.5814.6714.940.910.64
HLXHelix Energy20190207A15.6813.8810.768.323.125.56
HMGHMG / Courtl20190207A963.21574.74448.43685.15126.30-110.42
HMHCHoughton Mif20190207A14.1314.093.652.9010.4411.19
HMLPHOEGH LNG PA20190207A27.5021.1614.6514.616.516.55
HMNHorace Mann20190207A15.238.296.256.392.041.90
HMNFHMN Financia20190207A423.60153.68153.68153.680.000.00
HMOPHartford Mun20190207ETF87.122.492.492.490.000.00
HMSTHomeStreet,20190207A33.1710.562.203.718.366.84
HMSYHMS Holdings20190207A12.997.324.353.432.973.89
HMTVHemisphere M20190207A46.7727.3415.9415.5711.4011.76
HNDLStrategy Sha20190207ETF24.636.32-0.20-0.206.526.52
HNGRHanger Inc.20190207A26.7718.1916.0217.342.170.85
HNIHNI Corporat20190207A58.9916.118.5110.187.605.93
HNNAHennessy Adv20190207A112.01106.4531.4234.8975.0271.55
HNRGHallador Ene20190207A134.63112.1993.7296.1118.4716.08
HOFTHooker Furni20190207A88.0639.3627.5027.8611.8611.50
HOGHarley-David20190207A4.317.054.275.082.781.97
HOLDAdvisorShare20190207ETF8.5716.9016.8716.870.020.02
HOLIHollsys Auto20190207A22.8317.291.990.8915.3016.40
HOLXHologic Inc20190207A4.418.170.952.217.225.96
HOMBHome BancSha20190207A8.438.925.085.753.843.18
HOMEAt Home Grou20190207A24.298.244.984.963.263.28
HONHoneywell In20190207A2.731.290.360.450.930.84
HONEHarborOne Ba20190207A87.1766.4149.1849.0817.2317.33
HOPEHope Bancorp20190207A7.6114.871.645.3613.249.53
HOVHovnanian En20190207A65.4949.4139.3342.7910.086.62
HPHelmerich &20190207A8.364.852.042.472.812.38
HPEHewlett Pack20190207A6.445.260.550.994.714.27
HPPHudson Pacif20190207A9.213.161.020.812.142.34
HPQHP Inc.20190207A4.454.211.892.102.322.11
HPRHighPoint Re20190207A40.0827.9618.6720.859.297.05
HQYHealthEquity20190207A16.5110.971.075.649.905.33
HRHealthcare R20190207A6.3116.620.570.7216.0615.92
HRBH&R Block, I20190207A4.423.921.411.612.512.31
HRCHILL-ROM HOL20190207A9.864.231.002.203.232.03
HRIHerc Holding20190207A38.5120.119.9910.9010.129.21
HRLHormel Foods20190207A2.802.831.091.481.741.35
HROWHarrow Healt20190207A73.7141.8727.6427.9214.2313.95
HRTGHERITAGE INS20190207A34.1219.005.317.7013.6911.31
HRTXHeron Therap20190207A20.9211.622.744.018.887.62
HRZNHorizon Tech20190207A33.9121.4911.0613.4310.438.06
HSCHarsco Corpo20190207A19.459.458.827.630.641.82
HSCZiShares Curr20190207ETF14.0612.166.0510.646.111.52
HSDTHelius Medic20190207A63.9050.1520.9621.8729.1828.28
HSICHenry Schein20190207A5.383.590.941.342.662.25
HSIIHeidrick & S20190207A27.0920.843.954.2116.8916.63
HSKAHeska Corp20190207A126.8651.8531.0832.3720.7619.48
HSONHudson Globa20190207A222.86161.63161.63161.630.000.00
HSPXGlobal X S&P20190207ETF55.5432.4733.5332.00-1.060.47
HSTHost Hotels20190207A5.694.101.612.432.491.66
HSTMHealthStream20190207A64.1320.865.005.7715.8715.09
HSYThe Hershey20190207A4.072.511.331.591.180.92
HTHersha Hospi20190207A11.614.846.652.84-1.822.00
HTAHEALTHCARE T20190207A3.983.101.871.791.231.31
HTABHartford Sch20190207ETF197.82
HTBIHomeTrust Ba20190207A18.3362.8650.7753.1712.099.69
HTBKHeritage Com20190207A26.9152.3538.1543.0814.209.26
HTBXHeat Biologi20190207A116.1392.2039.8957.1952.3135.01
HTGCHercules Cap20190207A9.137.111.252.795.854.32
HTGMHTG Molecula20190207A76.7953.6426.4430.3827.2023.25
HTHHILLTOP HOLD20190207A14.659.735.095.494.654.24
HTLDHeartland Ex20190207A14.397.141.892.695.254.45
HTLFHeartland Fi20190207A33.6724.388.3111.5316.0712.86
HTUSHull Tactica20190207ETF255.7595.37105.4796.49-10.10-1.12
HTZHertz Global20190207A12.047.063.944.653.122.41
HUBBHubbell Inco20190207A13.146.532.843.113.693.42
HUBGHUB Group In20190207A19.9116.984.092.3212.8914.66
HUBSHUBSPOT, INC20190207A26.1813.128.8910.154.232.96
HUDHudson Ltd.20190207A22.589.824.635.145.204.69
HUMHumana Inc.20190207A8.233.771.851.991.921.78
HUNHuntsman Cor20190207A5.097.942.162.385.795.57
HURCHurco Cos In20190207A178.9976.2069.0769.257.136.95
HURNHuron Consul20190207A56.7111.492.793.338.698.16
HUSAHouston Amer20190207A66.62106.3596.7696.769.599.59
HUSEStrategy Sha20190207ETF16.4216.6414.8815.591.761.05
HUSVFirst Trust20190207ETF13.967.578.486.81-0.910.76
HVBCHV Bancorp,20190207A81.8428.8028.8028.800.000.00
HVTHaverty Furn20190207A34.6622.0111.8412.9710.169.03
HVTAHaverty Furn20190207A650.76
HWBKHawthorn Ban20190207A469.30274.54276.24274.54-1.690.00
HWCHancock Whit20190207A17.608.814.665.004.153.81
HWCCHouston Wire20190207A75.6752.6211.5417.1941.0735.43
HWKNHawkins Inc20190207A144.8975.6942.5550.6233.1425.07
HXLHexcel Corpo20190207A10.745.451.721.853.733.60
HYHYSTER-YALE20190207A89.4149.2533.4437.8215.8111.42
HYACHaymaker Acq20190207A11.2017.5516.5116.391.041.17
HYDVanEck Vecto20190207ETF2.923.693.123.180.560.50
HYDBiShares Edge20190207ETF13.569.8310.029.92-0.18-0.09
HYDWXtrackers Lo20190207ETF12.1212.2012.2012.200.000.00
HYEMVanEck Vecto20190207ETF26.0118.4910.949.727.558.77
HYGiShares iBox20190207ETF1.182.281.972.020.330.28
HYGHiShares Inte20190207ETF7.503.663.693.71-0.03-0.05
HYGVFlexShares H20190207ETF15.1415.7215.5715.710.150.01
HYHGProShares Hi20190207ETF38.1265.4558.6558.656.816.81
HYIHXtrackers Hi20190207ETF73.0435.3034.4034.760.900.54
HYLBXtrackers US20190207ETF2.3416.4316.3716.390.070.06
HYLDHigh Yield E20190207ETF20.0613.3222.4322.41-9.11-9.10
HYLSFirst Trust20190207ETF8.703.882.523.031.360.85
HYLVIQ S&P High20190207ETF19.1920.1920.1920.190.000.00
HYMBSPDR Nuveen20190207ETF7.804.763.933.830.830.93
HYNDWisdomTree T20190207ETF52.8978.7317.4317.4361.3161.31
HYREHyreCar Inc.20190207A83.3772.0019.5724.8252.4447.19
HYSPIMCO 0-5 Ye20190207ETF6.304.514.344.500.180.02
HYUPXtrackers Hi20190207ETF15.6211.4412.1411.44-0.700.00
HYXEiShares iBox20190207ETF22.0722.4522.0722.100.380.35
HYXUiShares Glob20190207ETF16.238.628.628.620.000.00
HYZDWisdomTree T20190207ETF33.6424.9819.4320.065.554.93
HZNHorizon Glob20190207A84.0744.10-0.650.9444.7643.16
HZNPHorizon Ther20190207A11.7913.40-1.40-3.6614.8017.06
HZOMarineMax, I20190207A17.577.492.472.455.025.04
IINTELSAT S.20190207A16.488.452.803.105.655.36
IACIAC/InterAct20190207A18.5312.085.546.336.545.74
IAGIAMGold Corp20190207A28.6622.959.9011.0813.0611.88
IAGGiShares Core20190207ETF2.552.011.662.010.350.00
IAIiShares U.S.20190207ETF10.3613.157.176.605.986.55
IAKiShares U.S.20190207ETF8.266.17-9.50-5.1215.6711.29
IARTIntegra Life20190207A17.975.172.742.762.432.41
IATiShares U.S.20190207ETF3.9711.493.384.998.116.50
IAUFiShares Gold20190207ETF3.6729.7729.7729.770.000.00
IBBiShares Nasd20190207ETF4.822.831.181.101.651.73
IBCEiShares iBon20190207ETF41.7213.5313.6013.60-0.06-0.06
IBCPIndependent20190207A24.7024.3325.1126.18-0.78-1.84
IBDInspire Corp20190207ETF73.2646.4238.5616.257.8530.17
IBDDiShares iBon20190207ETF39.5315.8615.8815.88-0.01-0.01
IBDLiShares iBon20190207ETF4.462.912.532.660.380.25
IBDMiShares iBon20190207ETF5.282.913.082.89-0.170.02
IBDNiShares iBon20190207ETF7.374.654.254.270.400.39
IBDOiShares iBon20190207ETF5.941.751.651.620.100.12
IBDPiShares iBon20190207ETF6.152.25-0.14-0.052.392.30
IBDQiShares iBon20190207ETF5.522.752.252.250.510.51
IBDRiShares iBon20190207ETF17.898.426.726.721.701.70
IBDSiShares iBon20190207ETF36.4016.8216.8416.85-0.03-0.04
IBDTiShares iBon20190207ETF57.9880.5275.8575.854.674.67
IBIOiBio, Inc.20190207A160.59245.65170.81176.5574.8469.10
IBKCIBERIABANK C20190207A16.3312.817.757.305.065.51
IBKRInteractive20190207A19.7811.132.414.098.727.04
IBMInternationa20190207A2.122.991.121.291.881.71
IBMIiShares iBon20190207ETF14.0710.2310.2310.230.000.00
IBMJiShares iBon20190207ETF14.1711.8111.8111.810.000.00
IBMKiShares iBon20190207ETF14.679.769.499.490.260.26
IBMLiShares iBon20190207ETF15.3111.7411.4111.460.330.28
IBMMiShares iBon20190207ETF15.9415.0114.7414.740.270.27
IBMNiShares iBon20190207ETF14.658.658.658.650.000.00
IBNDSPDR Bloombe20190207ETF66.6931.0329.3129.311.721.72
IBOCInternationa20190207A19.257.60-2.09-0.609.698.21
IBPINSTALLED BU20190207A38.7411.558.069.013.492.55
IBTXIndependent20190207A22.7911.495.064.536.436.96
IBUYAmplify Onli20190207ETF13.8211.887.417.924.473.96
ICADIcad Inc20190207A140.49158.0412.7729.02145.28129.02
ICBKCounty Banco20190207A190.4074.4079.1379.13-4.73-4.73
ICCCImmucell Cor20190207A737.36657.30657.30657.300.000.00
ICCHICC Holdings20190207A483.23380.45380.45380.450.000.00
ICDIndependence20190207A62.3929.9720.0821.329.898.65
ICEIntercontine20190207A3.203.512.722.250.801.26
ICFiShares Cohe20190207ETF5.142.722.813.64-0.09-0.92
ICFIICF Internat20190207A42.3924.7325.1925.11-0.46-0.38
ICHRIchor Holdin20190207A29.5217.272.363.4114.9113.87
ICLIsrael Chemi20190207A22.2720.4013.3313.827.076.58
ICLNiShares Glob20190207ETF24.2217.7110.8511.246.876.48
ICLRIcon Plc20190207A25.7611.043.914.757.136.28
ICOLiShares MSCI20190207ETF45.1461.2353.5052.997.738.25
ICONIconix Brand20190207A229.80170.86143.12142.3027.7428.56
ICOWPacer Develo20190207ETF40.1140.1539.0438.901.111.25
ICPTIntercept Ph20190207A28.7913.316.096.247.237.07
ICSHiShares Liqu20190207ETF2.061.761.711.710.050.05
ICUIICU Medical20190207A35.8417.339.539.967.817.39
ICVTiShares Conv20190207ETF10.245.62-0.92-0.946.556.56
IDAIDACORP, Inc20190207A16.345.572.362.663.212.92
IDCCInterDigital20190207A15.7910.251.421.478.848.79
IDEViShares Core20190207ETF9.087.347.087.420.27-0.07
IDEXIdeanomics,20190207A111.1084.6968.6176.9316.087.76
IDHDInvesco S&P20190207ETF119.13116.86116.86116.860.000.00
IDHQInvesco S&P20190207ETF115.0155.7455.8355.83-0.09-0.09
IDLBInvesco FTSE20190207ETF66.7945.9543.4344.352.521.60
IDLVInvesco S&P20190207ETF11.744.754.474.390.280.36
IDMOInvesco S&P20190207ETF69.501.541.541.540.000.00
IDNIntellicheck20190207A262.02109.92102.52102.527.397.39
IDOGALPS Interna20190207ETF34.6621.4121.1221.450.29-0.04
IDRAIdera Pharma20190207A105.0387.6032.1231.2155.4856.40
IDTIDT Corporat20190207A52.6728.2113.6113.3414.6014.87
IDUiShares U.S.20190207ETF4.502.180.140.502.041.68
IDViShares Inte20190207ETF3.292.802.522.190.290.62
IDXVanEck Vecto20190207ETF34.4115.946.374.819.5711.13
IDXGInterpace Bi20190207A129.29193.54188.45194.505.10-0.96
IDXXIdexx Labora20190207A11.156.423.023.693.402.73
IEAInfrastructu20190207A412.20310.94289.36291.1621.5819.79
IECIEC Electron20190207A66.6262.717.7813.9954.9348.72
IECSiShares Evol20190207ETF36.9586.9671.91113.8815.04-26.93
IEDIiShares Evol20190207ETF39.63102.82-131.31-71.73234.13174.54
IEFiShares 7-1020190207ETF0.960.860.740.770.120.10
IEFAiShares Core20190207ETF1.712.081.421.590.650.49
IEFNiShares Evol20190207ETF38.1898.4636.98199.8861.48-101.42
IEHSiShares Evol20190207ETF23.5414.346.8845.437.47-31.09
IEIiShares 3-720190207ETF0.861.571.941.93-0.37-0.36
IEIHiShares Evol20190207ETF48.1537.95-3.293.0941.2434.86
IEMEiShares Evol20190207ETF37.7650.04-35.9767.4586.01-17.41
IEMGiShares Core20190207ETF1.971.630.030.341.591.29
IEOiShares U.S.20190207ETF6.207.785.455.682.332.10
IEPIcahn Enterp20190207A68.9235.8626.2528.209.617.67
IESCIES Holdings20190207A78.7657.4514.9624.2342.4933.22
IETCiShares Evol20190207ETF43.0167.549.2753.8558.2713.69
IEURiShares Core20190207ETF2.412.221.451.560.780.67
IEUSiShares MSCI20190207ETF20.5614.8717.9017.93-3.03-3.06
IEViShares Euro20190207ETF2.432.190.971.131.221.06
IEXIDEX Corpora20190207A14.446.913.664.043.262.88
IEZiShares U.S.20190207ETF10.239.592.573.517.026.07
IFEUiShares Euro20190207ETF30.7914.1613.5313.530.630.63
IFFInternationa20190207A9.124.992.912.972.082.02
IFGLiShares Inte20190207ETF15.3212.3211.2910.931.031.38
IFMKiFresh Inc.20190207A299.93300.12300.78300.78-0.66-0.66
IFRAiShares U.S.20190207ETF24.7318.0817.5317.450.560.63
IFRXInflaRx N.V.20190207A200.37181.2886.1188.3195.1792.97
IFVFirst Trust20190207ETF34.7919.4813.8614.205.625.28
IGPrincipal In20190207ETF30.38
IGBHiShares Inte20190207ETF18.3411.3611.9111.91-0.55-0.55
IGEiShares Nort20190207ETF3.533.541.421.562.121.98
IGEBiShares Edge20190207ETF22.416.226.156.150.070.07
IGFiShares Glob20190207ETF4.342.991.931.671.071.33
IGHGProShares In20190207ETF24.3615.0714.3614.210.720.86
IGIBiShares Inte20190207ETF1.981.020.790.850.230.17
IGIHXtrackers In20190207ETF54.4513.84-15.5113.8429.350.00
IGLBiShares Long20190207ETF4.283.233.243.20-0.010.03
IGMiShares Expa20190207ETF4.153.51-0.031.543.531.97
IGNiShares Nort20190207ETF8.097.45-0.71-0.228.167.68
IGOViShares 1-320190207ETF4.964.033.503.500.530.53
IGROiShares Inte20190207ETF138.24132.95119.60119.6413.3513.31
IGSBiShares Shor20190207ETF1.981.681.411.390.280.30
IGTInternationa20190207A7.376.822.512.46