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 Avg20180208A10.647.633.494.014.143.63
ETF_AvgVW ETF Avg20180208ETF2.6429.6728.4528.461.301.28
ETN_AvgVW ETN Avg20180208ETN17.6921.3410.2713.1311.078.21
AAgilent Tech20180208A7.504.881.001.253.883.64
AAAlcoa Corpor20180208A7.954.851.832.333.032.52
AADRAdvisorShare20180208ETF33.1638.5428.5928.669.949.87
AALAmerican Air20180208A7.054.831.991.652.843.18
AAMEAtlantic Ame20180208A261.95200.15102.93102.9397.2297.22
AANAaron's, Inc20180208A15.525.532.593.672.941.86
AAOIApplied Opto20180208A20.8214.532.393.0912.1411.44
AAONAaon Inc20180208A37.1917.7711.7711.666.006.10
AAPADVANCE AUTO20180208A16.769.722.984.056.735.66
AAPLApple Inc.20180208A1.942.461.731.260.731.20
AATAMERICAN ASS20180208A19.459.752.603.807.155.96
AAUAlmaden Mine20180208A62.3060.1534.1336.5726.0223.58
AAWWAtlas Air Wo20180208A29.9614.413.064.6411.359.77
AAXJiShares MSCI20180208ETF2.308.138.077.090.071.06
AAXNAxon Enterpr20180208A17.3513.903.504.1310.419.78
ABAllianceBern20180208A34.9620.596.797.0413.8113.56
ABBVABBVIE INC.20180208A9.388.265.776.242.482.02
ABCAmerisourceB20180208A9.936.411.202.715.203.69
ABCBAmeris Banco20180208A25.7213.315.965.657.357.65
ABEOAbeona Thera20180208A43.1027.884.039.5723.8618.26
ABGAsbury Autom20180208A27.1611.512.073.489.438.03
ABIOARCA biophar20180208A302.96220.8947.1946.12173.70174.77
ABMABM Industri20180208A13.426.081.211.944.874.14
ABMDAbiomed Inc20180208A24.2811.204.806.057.226.35
ABRArbor Realty20180208A13.5710.401.382.219.008.13
ABTAbbott Labor20180208A3.056.084.604.671.491.42
ABTXAllegiance B20180208A116.3147.9649.7437.19-1.7910.76
ABUSArbutus Biop20180208A113.5088.7039.7950.2848.9538.41
ACAssociated C20180208A60.7537.8024.6732.3613.145.45
ACADAcadia Pharm20180208A18.547.762.763.715.004.05
ACBIAtlantic Cap20180208A68.2136.7721.0924.8915.6911.89
ACCAmerican Cam20180208A11.125.472.393.213.082.26
ACCOAcco Brands20180208A55.0336.319.8011.5426.5024.76
ACERAcer Therape20180208A281.63134.4490.5297.4743.9136.97
ACGLArch Capital20180208A11.384.662.552.082.102.57
ACHCAcadia Healt20180208A17.8910.863.754.647.106.22
ACHVAchieve Life20180208A159.47108.7183.9585.1124.7623.61
ACIAAcacia Commu20180208A38.4421.4415.7617.765.683.67
ACIUAC Immune SA20180208A142.6862.5939.2738.5023.3124.09
ACIWACI Worldwid20180208A18.117.131.152.365.984.77
ACLSAxcelis Tech20180208A41.0134.5115.0910.7419.4223.77
ACMAecom20180208A10.544.871.101.863.783.01
ACMRACM Research20180208A246.53153.9379.50120.4474.4333.49
ACNAccenture PL20180208A9.326.752.663.024.103.74
ACNBACNB Corp20180208A314.39129.11118.21126.2410.902.87
ACORAcorda Thera20180208A39.0924.698.827.7515.8816.94
ACREAres Commerc20180208A19.6211.616.086.895.534.72
ACRSAclaris Ther20180208A49.6918.5310.458.938.089.61
ACRXAcelRx Pharm20180208A274.12205.86169.59197.4136.268.45
ACSIAmerican Cus20180208ETF20.6130.0430.0329.670.020.38
ACSTAcasti Pharm20180208A115.46102.2875.9483.0126.3419.27
ACTAdvisorShare20180208ETF113.1667.0460.1960.316.856.73
ACTGAcacia Resea20180208A148.80109.5942.9048.0666.6961.53
ACUAcme United20180208A607.26470.06470.06470.060.000.00
ACWFiShares Edge20180208ETF36.6814.5614.9713.37-0.411.19
ACWIiShares MSCI20180208ETF1.442.131.390.910.741.22
ACWViShares Edge20180208ETF12.6615.2715.3515.47-0.07-0.20
ACWXiShares MSCI20180208ETF5.312.471.110.991.361.48
ACYAeroCentury20180208A651.85539.58532.73532.736.856.85
ADBEAdobe Inc.20180208A12.707.254.154.413.102.84
ADCAgree Realty20180208A23.2012.475.586.976.885.49
ADESAdvanced Emi20180208A71.0939.6221.7326.6017.8913.03
ADIAnalog Devic20180208A6.705.173.353.411.821.76
ADMArcher Danie20180208A3.844.313.782.970.531.35
ADMAADMA Biologi20180208A136.29108.0884.9588.6023.1419.49
ADMPAdamis Pharm20180208A162.4187.5842.2247.0345.3640.55
ADMSAdamas Pharm20180208A38.0215.846.698.019.157.83
ADNTAdient plc O20180208A13.816.293.884.122.412.18
ADPAutomatic Da20180208A8.4410.015.095.514.924.51
ADREInvesco BLDR20180208ETF68.9151.1250.8450.800.280.32
ADROAduro Biotec20180208A92.5953.649.4210.0944.2243.55
ADSAlliance Dat20180208A25.4310.564.304.966.265.60
ADSKAutodesk Inc20180208A11.098.833.694.195.144.64
ADSWAdvanced Dis20180208A21.475.961.303.254.672.71
ADTADT Inc.20180208A9.436.384.584.711.791.66
ADTNAdtran Inc20180208A40.4226.8312.4313.1414.4013.70
ADUSAddus HomeCa20180208A154.3982.1570.2169.6711.9412.48
ADVMAdverum Biot20180208A70.7653.7917.6724.8936.1228.90
ADXSAdvaxis, Inc20180208A48.2744.4410.7413.6433.7230.81
AEAdams Resour20180208A365.61172.56128.64152.9543.9119.60
AEEAmeren Corpo20180208A5.853.562.202.411.361.15
AEGNAegion Corp20180208A32.0314.013.995.0710.028.94
AEHRAehr Test Sy20180208A98.5086.1447.0148.2239.1437.92
AEISAdvanced Ene20180208A29.0115.568.229.977.345.58
AELAmerican Equ20180208A22.9413.777.168.286.625.49
AEMAgnico Eagle20180208A4.512.800.830.721.972.08
AEMDAETHLON MEDI20180208A155.40139.11118.10118.6321.0120.48
AEOAmerican Eag20180208A6.065.331.211.334.124.00
AEPAmerican Ele20180208A3.002.240.390.291.851.94
AERAercap Holdi20180208A7.943.400.701.212.702.18
AERIAerie Pharma20180208A25.7212.258.9910.883.261.36
AESAES Corporat20180208A9.789.222.092.637.146.60
AEYADDvantage T20180208A301.24196.50196.50196.500.000.00
AEZSAeterna Zent20180208A84.0064.4029.2428.5935.1735.82
AFCAllied Capit20180208A15.3216.7715.8516.630.920.14
AFGAmerican Fin20180208A18.188.243.964.894.273.35
AFHAtlas Financ20180208A119.7853.9931.2541.9322.7312.06
AFIArmstrong Fl20180208A41.7021.2914.8415.126.456.17
AFKVanEck Vecto20180208ETF109.97110.27110.15110.280.12-0.01
AFLAflac Inc.20180208A6.984.191.341.612.852.57
AFMDAffimed N.V.20180208A218.71162.49144.27149.1418.2213.35
AFTYPacer CSOP F20180208ETF30.7646.1857.3561.10-11.17-14.92
AGFIRST MAJEST20180208A18.3915.663.864.0511.8011.59
AGCOAGCO Corpora20180208A12.115.040.662.144.392.90
AGENAgenus Inc.20180208A27.7225.657.775.3217.8720.32
AGFSAgroFresh So20180208A60.4248.3744.0544.124.324.25
AGGiShares Core20180208ETF0.941.120.960.610.160.52
AGGPIQ Enhanced20180208ETF15.709.018.678.740.340.27
AGGYWisdomTree Y20180208ETF8.604.334.824.83-0.49-0.50
AGIAlamos Gold20180208A18.5616.670.873.2215.7813.42
AGIOAgios Pharma20180208A44.9817.616.227.8111.399.80
AGLEAeglea BioTh20180208A136.69121.8965.9388.4655.9733.44
AGMFederal Agri20180208A139.3859.1747.4751.7511.717.43
AGMAFederal Agri20180208A431.73
AGNAllergan plc20180208A10.055.461.422.914.032.54
AGNCAGNC Investm20180208A5.355.602.182.753.422.62
AGNDWisdomTree T20180208ETF99.9435.2636.2234.11-0.951.16
AGOAssured Guar20180208A7.993.882.261.901.611.98
AGRAvangrid, In20180208A12.687.593.474.164.133.45
AGROADECOAGRO S.20180208A13.499.327.327.521.681.47
AGRXAgile Therap20180208A88.2435.4720.9723.6214.5011.85
AGSPlayAGS, Inc20180208A87.0161.9014.9856.8546.925.05
AGTiShares MSCI20180208ETF24.0315.7312.8512.902.882.83
AGTCApplied Gene20180208A207.65125.6263.8365.8361.7959.79
AGXArgan, Inc20180208A30.9215.242.364.6412.8810.60
AGYSAgilysys, In20180208A71.7834.5724.7323.249.8311.32
AGZiShares Agen20180208ETF5.254.203.783.790.420.41
AGZDWisdomTree T20180208ETF60.6457.3550.4050.406.956.95
AHCA.H. Belo Co20180208A163.0674.5151.6663.5722.8410.93
AHHArmada Hoffl20180208A14.828.123.213.774.924.36
AHPIAllied Healt20180208A448.45280.91327.23346.31-46.33-65.40
AHTAshford Hosp20180208A18.4014.974.905.4210.069.54
AIArlington As20180208A9.628.490.510.817.997.70
AIAiShares Asia20180208ETF13.5010.697.838.802.861.89
AIEQAI Powered E20180208ETF26.7415.6410.8111.074.834.57
AIGAmerican Int20180208A3.583.782.461.621.322.16
AIMCAltra Indust20180208A37.1115.594.445.7611.159.83
AIMTAimmune Ther20180208A36.0615.203.485.1211.7210.08
AINAlbany Inter20180208A27.4015.105.387.139.717.97
AINCAshford Inc.20180208A164.06168.41150.74150.7417.6717.67
AINVApollo Inves20180208A18.6723.1323.7515.88-0.617.26
AIRAAR Corp.20180208A21.6419.535.407.4114.1312.12
AIRGAirgain, Inc20180208A153.8789.8179.2281.7110.598.10
AIRIAir Industri20180208A100.9557.1328.4829.1828.6627.95
AIRRFirst Trust20180208ETF40.3438.9827.2927.4911.6911.49
AIRTAir T Inc20180208A1270.05588.39588.39588.390.000.00
AITApplied Indu20180208A17.418.431.632.466.795.97
AIVApartment In20180208A9.676.342.673.233.673.11
AIZAssurant, In20180208A21.8110.306.127.224.183.08
AJGArthur J. Ga20180208A9.145.383.594.001.791.39
AJRDAerojet Rock20180208A13.955.942.612.583.333.36
AJXGreat Ajax C20180208A42.8724.5617.2817.707.276.86
AKAMAkamai Techn20180208A7.774.541.182.283.362.26
AKBAAkebia Thera20180208A29.5917.925.326.6112.6011.30
AKCAAkcea Therap20180208A114.8064.3328.5124.6835.8139.65
AKERAkers Biosci20180208A66.2773.3344.3456.7028.9916.63
AKGAsanko Gold20180208A78.9271.7944.4144.8427.3726.95
AKRAcadia Realt20180208A10.685.430.811.514.613.92
AKRXAkorn, Inc.20180208A7.445.730.660.935.074.80
AKTSAKOUSTIS TEC20180208A65.0756.4543.1345.0613.3211.39
ALAir Lease Co20180208A13.475.311.532.093.783.22
ALBAlbemarle Co20180208A13.519.064.775.654.293.40
ALBOAlbireo Phar20180208A87.2147.9129.4335.7118.4812.20
ALCOAlico Inc20180208A227.4979.3975.8776.573.522.82
ALDXAldeyra Ther20180208A118.4782.3249.4040.0832.9242.24
ALEALLETE, Inc.20180208A21.3310.484.095.616.384.87
ALEXAlexander &20180208A18.5312.515.556.476.966.04
ALFAAlphaClone A20180208ETF38.11176.04176.03176.040.010.00
ALGAlamo Group,20180208A145.5459.9152.8853.567.036.35
ALGNAlign Techno20180208A19.4410.062.373.947.686.12
ALGTAllegiant Tr20180208A41.8215.996.179.269.836.74
ALIMAlimera Scie20180208A133.7390.4787.9388.322.542.15
ALJJALJ Regional20180208A105.1981.1466.2569.7014.8911.44
ALKAlaska Air G20180208A7.124.312.232.392.081.91
ALKSAlkermes Inc20180208A17.236.851.442.025.414.83
ALLThe Allstate20180208A8.476.743.984.452.762.28
ALLEAllegion Pub20180208A20.769.264.355.204.924.07
ALLTAllot Ltd. O20180208A54.0642.0615.4916.7726.5825.30
ALLYAlly Financi20180208A4.034.491.631.652.862.84
ALNAAllena Pharm20180208A214.07121.71102.81104.9018.9016.80
ALNYAlnylam Phar20180208A40.1115.897.709.028.196.87
ALOAlio Gold In20180208A55.9448.6429.8834.6218.7614.02
ALOTAstroNova, I20180208A103.0351.05196.11234.56-145.06-183.51
ALPNAlpine Immun20180208A392.16181.27138.77175.2442.516.04
ALRMAlarm.com Ho20180208A19.8811.413.334.798.076.61
ALRNAileron Ther20180208A297.77205.31195.90196.009.419.31
ALSKAlaska Commu20180208A96.1061.9730.8832.9631.0929.01
ALSNALLISON TRAN20180208A10.045.471.882.593.592.88
ALTAltimmune, I20180208A123.5793.2780.7780.1812.5013.08
ALTRAltair Engin20180208A91.1346.5131.2640.3915.266.12
ALTSProShares Mo20180208ETF56.3942.9036.0839.006.833.90
ALTYGlobal X Sup20180208ETF35.0619.3827.2219.09-7.830.29
ALVAutoliv, Inc20180208A11.976.392.753.273.643.12
ALXAlexander's20180208A55.8439.6633.9031.514.807.19
ALXNAlexion Phar20180208A18.458.911.166.807.742.11
AMAntero Midst20180208A17.479.822.933.816.896.00
AMAGAMAG Pharmac20180208A47.6533.038.3810.2424.6522.78
AMATApplied Mate20180208A3.524.311.771.762.552.56
AMBAAmbarella, I20180208A23.2615.469.177.816.297.65
AMBCAmbac Financ20180208A19.6610.302.042.438.267.87
AMCAMC ENTERTAI20180208A38.5028.139.149.6118.9818.52
AMCAiShares Russ20180208ETF68.31159.0288.2191.6770.8167.35
AMCXAMC Networks20180208A16.928.584.165.854.422.73
AMDAdvanced Mic20180208A8.759.164.114.205.064.97
AMEAmetek, Inc.20180208A10.455.923.003.312.922.61
AMEDAmedisys Inc20180208A26.9217.164.114.7013.0512.46
AMEHApollo Medic20180208A593.28504.24464.54474.3139.7029.93
AMGAffiliated M20180208A28.5717.259.2810.827.986.43
AMGNAmgen Inc20180208A10.135.282.823.202.462.08
AMHAMERICAN HOM20180208A5.494.720.530.704.194.02
AMJJP Morgan Al20180208ETN4.354.680.761.243.933.45
AMKRAmkor Techno20180208A11.8011.561.812.169.759.39
AMLPAlerian MLP20180208ETF9.368.113.744.674.363.44
AMNAMN Healthca20180208A21.216.582.322.374.264.21
AMNBAmerican Nat20180208A287.7353.5548.8849.324.674.23
AMOTAllied Motio20180208A163.0095.4528.2930.1767.1665.28
AMPAmeriprise F20180208A14.518.163.474.024.694.14
AMPEAmpio Pharma20180208A62.8941.9431.0732.8210.879.14
AMPHAmphastar Ph20180208A31.5727.6910.4211.3617.2816.33
AMRBAmerican Riv20180208A95.2272.0072.0271.96-0.020.04
AMRCAmeresco, In20180208A96.6158.0942.2443.8115.8514.28
AMRHAmeri Holdin20180208A148.0792.4782.8784.889.607.60
AMRKA-Mark Preci20180208A188.6065.0359.4960.505.544.52
AMRSAmyris Inc.20180208A49.9639.4218.3221.1121.1018.31
AMSAmerican Sha20180208A214.53171.4294.74108.6976.6862.73
AMSCAmerican Sup20180208A64.0545.2619.7521.4625.5123.80
AMSFAMERISAFE, I20180208A46.3528.543.386.1125.1622.43
AMSWAAmerican Sof20180208A75.8236.4814.7219.2921.7617.19
AMTAmerican Tow20180208A9.244.220.971.643.252.58
AMTDTD Ameritrad20180208A7.724.692.312.192.382.50
AMTXAemetis, Inc20180208A587.93451.84374.01452.9277.83-1.09
AMUETRACS Aleri20180208ETN16.139.718.997.840.721.87
AMUBETRACS Aleri20180208ETN262.20
AMWDAmerican Woo20180208A54.4922.0316.4017.545.634.49
AMZAInfraCap MLP20180208ETF12.369.876.526.553.353.32
AMZNAmazon.Com I20180208A10.275.633.143.032.492.60
ANAutoNation,20180208A13.496.302.793.643.512.66
ANABAnaptysBio,20180208A57.9329.1616.7121.1812.457.98
ANDAAndina Acqui20180208A36.8023.2621.8122.501.450.76
ANDEAndersons In20180208A37.3118.575.366.6113.2211.96
ANETArista Netwo20180208A26.6913.556.787.476.776.07
ANFAbercrombie20180208A8.967.603.283.384.334.23
ANGIANGI Homeser20180208A34.1421.649.4514.8012.196.84
ANGLVanEck Vecto20180208ETF11.108.804.356.144.452.66
ANGOAngioDynamic20180208A16.4411.354.864.826.516.55
ANHAnworth Mort20180208A21.7817.994.634.4613.3713.54
ANIKAnika Therap20180208A78.7728.764.197.3624.5721.40
ANIPANI Pharmace20180208A77.6932.2516.3919.1515.8613.09
ANSSAnsys Inc20180208A24.1911.545.996.935.544.60
ANTMANTHEM, INC.20180208A15.857.542.042.875.504.68
ANYSphere 3D Co20180208A70.9277.8062.4270.6215.377.17
AOAiShares Core20180208ETF10.427.853.175.904.681.95
AOBCAmerican Out20180208A11.7511.981.773.6910.218.30
AOKiShares Core20180208ETF12.5611.228.348.232.882.99
AOMiShares Core20180208ETF10.867.005.436.201.560.80
AONAon plc Clas20180208A9.708.203.364.594.843.61
AORiShares Core20180208ETF11.0310.2110.819.27-0.600.94
AOSA.O. Smith C20180208A9.516.352.142.754.213.60
AOSLAlpha and Om20180208A95.95120.6652.5456.8668.1263.80
APAmpco-Pittsb20180208A95.8862.7239.0141.2123.7121.51
APAApache Corpo20180208A9.505.092.342.022.753.07
APAMARTISAN PART20180208A22.5512.744.836.747.916.00
APDAir Products20180208A12.7910.013.074.126.945.89
APDNApplied DNA20180208A117.8190.1366.9368.1123.2022.02
APEIAmerican Pub20180208A55.9339.7913.5016.4626.2923.33
APENApollo Endos20180208A177.07138.19120.45122.4617.7415.73
APHAmphenol Cor20180208A7.954.771.912.202.862.57
APLEApple Hospit20180208A6.015.211.371.613.843.60
APLSApellis Phar20180208A144.8195.3237.8260.0857.5135.25
APOApollo Globa20180208A12.156.570.481.096.095.48
APOGApogee Enter20180208A24.6024.8412.1414.4012.7010.44
APPFAppFolio, In20180208A49.6620.085.115.5314.9714.55
APPNAppian Corpo20180208A85.4554.0335.9645.9918.078.04
APPSDigital Turb20180208A52.1046.5018.9620.6627.5425.84
APRNBlue Apron H20180208A29.5123.975.8111.0318.0712.90
APTAlpha Pro Te20180208A183.55132.61130.80130.801.811.81
APTOAptose Biosc20180208A72.1852.4522.1226.5730.3325.88
APTSPreferred Ap20180208A21.5114.165.026.039.148.13
APTVAptiv PLC20180208A12.347.583.424.524.163.06
APVOAptevo Thera20180208A106.1895.3230.7843.2964.5552.03
APWCAsia Pacific20180208A507.37341.7813.16180.10328.62161.68
AQBAquaBounty T20180208A135.1459.4370.9662.71-11.53-3.28
AQMSAqua Metals,20180208A79.0684.9051.6658.6533.2426.24
AQNAlgonquin Po20180208A14.629.434.014.425.425.01
AQUAEvoqua Water20180208A29.9816.919.9711.516.945.40
ARANTERO RESOU20180208A6.565.220.340.844.884.39
ARAAmerican Ren20180208A72.7935.5722.6125.5212.9610.05
ARAYAccuray Inco20180208A99.4585.7128.6933.7557.0151.96
ARCARC Document20180208A80.1863.6040.9845.0422.6218.56
ARCBArcBest Corp20180208A34.3217.805.467.4012.3410.40
ARCCAres Capital20180208A6.406.091.902.264.193.83
ARCHArch Coal, I20180208A38.5118.048.8311.229.216.82
ARCMArrow Reserv20180208ETF417.80380.14380.14380.140.000.00
ARCOARCOS DORADO20180208A66.8943.0928.4727.0014.6216.10
ARCTArcturus The20180208A225.47229.87114.84207.92115.0221.95
ARDArdagh Group20180208A41.4725.6415.1318.4110.517.23
ARDXArdelyx, Inc20180208A120.48135.257.2593.02128.0042.23
AREAlexandria R20180208A13.4910.504.051.186.459.32
ARESAres Managem20180208A73.5228.702.952.9025.7425.79
ARGTGlobal X MSC20180208ETF35.9826.7425.3727.051.37-0.31
ARIAPOLLO COMME20180208A5.734.891.421.443.473.45
ARKGARK Genomic20180208ETF54.7140.1428.3327.6511.8112.49
ARKKARK Innovati20180208ETF22.5819.0112.7816.796.232.22
ARKQARK Autonomo20180208ETF28.5316.5711.7313.914.832.66
ARKRArk Restaura20180208A513.05276.57275.26275.711.310.86
ARKWARK Next Gen20180208ETF17.7110.035.476.934.563.10
ARLAmerican Rea20180208A483.49524.09547.78545.45-23.68-21.36
ARLPAlliance Res20180208A38.2925.1011.5215.3213.579.78
ARMKARAMARK20180208A6.313.26-0.100.573.362.68
ARNAArena Pharma20180208A27.3313.574.118.409.475.17
ARNCArconic Corp20180208A5.126.242.942.783.303.46
AROCArchrock Inc20180208A55.3845.6512.0212.8333.6332.82
AROWArrow Financ20180208A105.1349.4436.1137.3213.3312.12
ARRARMOUR Resid20180208A15.447.111.972.855.144.26
ARTNAArtesian Res20180208A177.5190.3486.4182.843.937.50
ARTWArts-Way Man20180208A404.65322.3194.80186.49227.51135.82
ARWArrow Electr20180208A15.046.392.523.133.873.26
ARWRArrowhead Re20180208A21.0632.283.684.8128.6027.47
ASBAssociated B20180208A22.1517.194.434.9812.7612.21
ASCARDMORE SHIP20180208A76.8250.3325.6131.1324.7218.85
ASEAGlobal X FTS20180208ETF82.2646.7312.9211.9433.8134.79
ASETFlexShares R20180208ETF25.1841.2840.8741.280.420.00
ASFIAsta Funding20180208A88.9483.2160.4161.4522.8021.76
ASGNASGN Incorpo20180208A26.5611.104.515.766.605.34
ASHAshland Glob20180208A12.115.231.121.524.113.71
ASHRXtrackers Ha20180208ETF3.2728.7024.1124.694.594.03
ASHSXtrackers Ha20180208ETF23.3417.8614.4314.493.433.37
ASHXXtrackers MS20180208ETF38.4810.7910.7910.790.000.00
ASIXAdvanSix Inc20180208A43.8320.896.2710.2314.6210.66
ASMAvino Silver20180208A110.48145.8761.4582.6284.4263.24
ASMBAssembly Bio20180208A131.4347.7219.3827.7028.3420.02
ASNAAscena Retai20180208A53.8343.8516.5317.8127.3226.05
ASPNAspen Aeroge20180208A144.69240.62322.74321.02-82.12-80.40
ASPSAltisource P20180208A50.4828.9011.7114.1717.1914.73
ASPUASPEN GROUP,20180208A178.52111.7991.8791.0219.9220.77
ASRVAmeriServ Fi20180208A155.22125.7438.3138.3187.4387.43
ASTCAstrotech Co20180208A184.1693.3059.9083.5733.409.73
ASTEAstec Indust20180208A70.9720.6315.3715.985.274.65
ASURAsure Softwa20180208A83.9443.9118.8521.9625.0621.95
ASYSAmtech Syste20180208A57.8557.3512.5715.9544.7841.40
ATAtlantic Pow20180208A253.22134.66120.23134.6614.430.00
ATECAlphatec Hol20180208A140.3247.9240.3142.787.625.14
ATENA10 NETWORKS20180208A19.9514.664.285.1810.399.49
ATESTGTEST SYMBOL20180208A4.290.05
ATGEAdtalem Glob20180208A16.7010.571.130.899.459.68
ATHAthene Holdi20180208A8.653.561.041.672.521.90
ATHXAthersys, In20180208A68.3166.6144.8851.6921.7314.92
ATIAllegheny Te20180208A13.316.622.171.564.455.06
ATKRAtkore Inter20180208A15.837.452.403.105.054.36
ATLCAtlanticus H20180208A774.52126.7393.3693.3633.3733.37
ATLOAMES Nationa20180208A148.4985.7184.8684.210.851.51
ATMPiPath Select20180208ETF24.4729.0728.5328.520.540.55
ATNIATN Internat20180208A77.4122.917.558.4215.3514.48
ATNMActinium Pha20180208A50.2650.7131.2640.8819.459.83
ATNXAthenex, Inc20180208A50.4027.287.1010.6520.1816.63
ATOAtmos Energy20180208A7.908.473.002.595.475.88
ATOMAtomera Inco20180208A147.30146.3484.6764.7161.6881.63
ATOSAtossa Thera20180208A78.3482.2163.1773.6019.048.61
ATRAptarGroup,20180208A25.1013.133.997.859.135.28
ATRAAtara Biothe20180208A47.2936.2515.2914.8320.9521.42
ATRCAtriCure, In20180208A53.6424.5422.8523.761.680.77
ATROAstronics Co20180208A58.1932.3712.7315.8519.6416.52
ATRSAntares Phar20180208A51.7243.4912.7912.2930.5831.03
ATSGAir Transpor20180208A21.5133.2830.5631.642.721.64
ATTOAtento S.A.20180208A71.2532.139.0510.7323.0921.40
ATUSAltice USA,20180208A12.797.612.313.625.303.99
ATVIActivision B20180208A6.276.903.394.653.512.25
ATXIAvenue Thera20180208A598.41375.49297.51301.4777.9874.02
AUBNAuburn Natio20180208A231.94188.05188.05188.050.000.00
AUDCAudioCodes L20180208A44.4229.618.9313.7120.6815.90
AUGAuryn Resour20180208A86.0485.7446.7648.1838.9837.56
AUMNGolden Miner20180208A183.61118.3981.6581.8636.7436.53
AUTOAutoWeb, Inc20180208A120.4781.8417.1631.9164.6849.93
AUYYamana Gold,20180208A31.8026.742.534.4824.1522.19
AVAAvista Corpo20180208A8.903.061.732.241.330.82
AVAVAeroVironmen20180208A41.0025.5410.3712.7715.1712.77
AVBAvalonBay Co20180208A12.136.601.692.564.914.03
AVDAmerican Van20180208A53.4624.267.9810.1616.2814.10
AVEOAVEO Pharmac20180208A32.5829.8614.6015.8215.2614.06
AVGOBroadcom Inc20180208A10.425.602.703.402.902.21
AVGRAvinger, Inc20180208A95.7876.1264.2862.0411.8414.09
AVIDAvid Technol20180208A41.1722.4614.5412.527.939.94
AVNWAviat Networ20180208A382.67152.59134.15135.0318.4417.56
AVTAvnet, Inc.20180208A7.444.140.691.443.452.70
AVXLAnavex Life20180208A54.2742.0715.8016.1226.2725.95
AVYAvery Dennis20180208A11.516.501.722.374.784.13
AVYAAvaya Holdin20180208A40.2519.2013.5115.595.693.61
AWIArmstrong Wo20180208A18.649.612.012.427.607.19
AWKAmerican Wat20180208A8.605.431.201.824.233.61
AWRAmerican Sta20180208A19.9610.534.516.156.024.38
AWREAware Inc20180208A203.29119.52108.53112.8510.986.67
AWXAvalon Holdi20180208A407.81621.77618.84618.842.942.94
AXASAbraxas Petr20180208A46.6454.168.405.9045.7648.26
AXDXAccelerate D20180208A48.3933.8710.9613.8922.9219.98
AXEAnixter Inte20180208A27.0211.442.374.509.086.95
AXGNAxogen, Inc.20180208A41.4029.113.639.4925.4819.61
AXJLWisdomTree A20180208ETF29.4718.6718.7817.27-0.111.41
AXLAmerican Axl20180208A7.7422.5018.6819.563.923.16
AXPAmerican Exp20180208A5.804.712.382.862.331.85
AXRAMREP Corpor20180208A156.2872.0372.0372.030.000.00
AXSAxis Capital20180208A13.695.810.382.165.433.65
AXSMAxsome Thera20180208A248.26131.6627.8128.02103.85103.65
AXTAAxalta Coati20180208A8.253.422.282.501.130.93
AXTIAXT Inc20180208A68.5052.3425.0724.1927.2728.16
AXUAlexco Resou20180208A112.1585.4126.3223.0959.0962.32
AYAtlantica Yi20180208A19.3313.839.149.354.694.48
AYIAcuity Brand20180208A24.0414.278.719.145.575.13
AYTUAytu BioScie20180208A563.19328.56233.77240.0694.7988.50
AYXAlteryx, Inc20180208A32.0915.349.5811.635.763.71
AZOAutoZone, In20180208A24.0614.037.849.025.994.97
AZPNAspen Techno20180208A20.579.025.317.463.721.56
AZREAzure Power20180208A200.6482.3160.3460.3421.9621.96
AZRXAzurRx BioPh20180208A342.17262.30237.91237.9824.4024.32
AZZAZZ Inc.20180208A28.4910.232.683.987.556.25
BBarnes Group20180208A36.1917.275.288.2311.999.05
BABoeing Compa20180208A9.767.063.794.643.272.42
BABInvesco Taxa20180208ETF10.5311.659.229.192.422.46
BACBank of Amer20180208A3.284.361.100.973.273.40
BAHBooz Allen H20180208A6.223.05-0.210.363.262.69
BALiPath Series20180208ETN12.7111.5913.6912.06-2.09-0.47
BAMBrookfield A20180208A2.832.40-0.46-0.132.862.54
BANCBanc of Cali20180208A31.5717.947.585.8310.3712.12
BANDBandwidth In20180208A281.64160.49130.84137.3329.6523.15
BANFBancfirst Co20180208A54.0723.807.027.9316.7815.87
BANRBanner Corp.20180208A44.4523.6819.7118.803.974.88
BANXStoneCastle20180208A63.6828.0625.6825.152.382.91
BAPCredicorp LT20180208A33.1616.716.999.379.727.34
BASIBioanalytica20180208A240.19220.49213.65220.076.840.42
BATRALiberty Medi20180208A31.5329.947.5215.0922.4214.85
BATRKLiberty Medi20180208A23.3617.665.5410.6812.126.97
BAXBaxter Inter20180208A5.854.571.932.542.632.03
BBBlackBerry L20180208A8.707.740.651.217.096.53
BBBYBed Bath & B20180208A5.466.941.870.605.076.34
BBCVirtus LifeS20180208ETF89.9447.7639.5333.548.2214.21
BBGIBeasley Broa20180208A168.9369.9262.2658.057.6711.88
BBHVanEck Vecto20180208ETF12.447.865.286.382.571.47
BBPVirtus LifeS20180208ETF38.2021.8420.7421.801.100.04
BBSIBarrett Busi20180208A138.1468.2841.0847.7627.2020.52
BBUBrookfield B20180208A29.7241.0432.7231.828.329.22
BBWBuild-A-Bear20180208A82.2148.2319.8921.4928.3426.73
BBXBBX Capital20180208A30.3918.508.759.189.759.32
BBYBest Buy Com20180208A7.545.432.632.812.802.62
BCBrunswick Co20180208A11.725.171.642.513.542.66
BCBPBCB Bancorp20180208A84.5951.7439.2641.9912.499.76
BCCBoise Cascad20180208A22.0413.081.692.0011.4011.09
BCDAberdeen Sta20180208ETF9.907.727.727.720.000.00
BCEBCE, Inc.20180208A2.562.800.610.462.202.35
BCEIBONANZA CREE20180208A41.3116.656.329.4010.337.25
BCIAberdeen Sta20180208ETF7.364.383.964.170.420.21
BCLIBrainstorm C20180208A170.0198.40118.3893.06-19.975.34
BCMiPath Pure B20180208ETN24.06106.6723.18106.3683.490.31
BCOThe Brink's20180208A24.3012.488.087.894.404.59
BCOMB Communicat20180208A342.47245.83245.81243.570.022.27
BCORBlucora, Inc20180208A35.3128.725.455.6023.2723.12
BCOVBrightcove,20180208A113.30147.6438.0836.01109.57111.63
BCPCBalchem Corp20180208A57.7218.598.4110.6110.187.98
BCRXBioCryst Pha20180208A22.0426.009.7310.7916.2915.24
BCTFBancorp 34,20180208A104.57127.65127.65127.650.000.00
BDCBelden Inc.20180208A29.0010.054.966.335.093.73
BDCSUBS AG Excha20180208ETN73.2258.2420.1220.7238.1237.52
BDCZETRACS Wells20180208ETN398.05350.75320.50350.7530.260.00
BDGEBridge Banco20180208A65.8333.786.488.8827.3024.91
BDLFlanigan's E20180208A1876.73370.18370.18370.180.000.00
BDNBrandywine R20180208A6.535.470.801.224.674.24
BDRBlonder Tong20180208A488.24444.84391.60396.8053.2448.04
BDSIBioDelivery20180208A223.82170.4674.9977.3295.4792.64
BDXBecton, Dick20180208A10.976.182.733.353.452.83
BEATBioTelemetry20180208A29.1517.848.9810.288.857.55
BECNBeacon Roofi20180208A18.196.280.511.345.774.94
BELFABel Fuse Inc20180208A568.6264.05-189.05-189.05253.11253.11
BELFBBel Fuse Inc20180208A91.6455.3238.7739.9716.5515.35
BENFranklin Res20180208A4.133.660.230.983.442.68
BEPBrookfield R20180208A12.779.14-0.441.369.587.78
BERYBerry Global20180208A8.073.612.112.441.511.17
BFABrown-Forman20180208A44.9321.8718.8519.143.022.73
BFBBrown-Forman20180208A14.4410.634.855.985.784.66
BFAMBRIGHT HORIZ20180208A24.359.737.177.662.552.06
BFINBankFinancia20180208A174.7270.0245.9455.7724.0814.26
BFITGlobal X Hea20180208ETF136.1383.1983.1983.190.000.00
BFORBarron's 40020180208ETF20.4812.419.8810.122.532.29
BFSSaul Centers20180208A239.3290.1378.8383.6011.306.53
BGBunge Limite20180208A11.196.222.382.943.843.28
BGCPBGC Partners20180208A10.2814.182.472.4711.7111.72
BGFVBig 5 Sporti20180208A91.1173.6825.5927.9748.0945.48
BGGBriggs & Str20180208A16.516.860.451.416.405.44
BGIBirks Group20180208A173.79170.71137.13148.5933.5822.12
BGSB&G Foods, I20180208A20.8513.654.965.388.698.27
BGSFBG Staffing20180208A101.6358.8853.7755.125.113.76
BHBiglari Hold20180208A32.8744.1031.7629.4911.6414.43
BHBBar Harbor B20180208A135.5968.5266.1469.152.38-0.63
BHEBenchmark El20180208A38.3619.964.629.1515.3410.80
BHFBrighthouse20180208A14.707.881.381.266.516.63
BHLBBerkshire Hi20180208A24.7111.902.402.819.509.08
BHVNBiohaven Pha20180208A51.4522.9214.3515.338.567.59
BIBProShares Ul20180208ETF30.0920.638.3212.5512.328.09
BIBLInspire 10020180208ETF19.419.268.449.270.82-0.01
BICKFirst Trust20180208ETF83.6476.6376.0175.520.631.12
BIGBig Lots, In20180208A13.736.291.502.164.784.13
BIIBBiogen Inc.20180208A22.7211.715.286.566.435.15
BILSPDR Bloombe20180208ETF1.111.081.081.050.000.02
BIOBio-Rad Labo20180208A58.0327.4014.9917.5912.429.81
BIOBBio-Rad Labo20180208A39.60
BIOCBiocept, Inc20180208A59.2556.6642.9452.0913.724.58
BIOLBiolase, Inc20180208A467.23365.35351.26353.5514.0911.80
BIPBrookfield I20180208A10.718.385.455.532.932.85
BISProShares Ul20180208ETF31.0323.9913.1516.2710.847.72
BIVVanguard Int20180208ETF2.791.711.401.360.320.36
BIZDVanEck Vecto20180208ETF21.5112.1511.4711.730.690.42
BJKVanEck Vecto20180208ETF47.8431.6433.8232.51-2.18-0.87
BJRIBJ's Restaur20180208A23.5412.462.502.599.969.87
BKBank of New20180208A3.392.590.710.641.881.96
BKCCBlackRock Ca20180208A17.5020.182.054.1818.1916.06
BKDBrookdale Se20180208A10.658.68-0.061.338.747.33
BKEThe Buckle,20180208A35.5120.373.794.6716.5815.70
BKEPBlueknight E20180208A115.9983.9752.9259.6731.0524.30
BKFiShares MSCI20180208ETF31.7823.0117.2819.045.733.97
BKHBlack Hills20180208A9.113.710.671.203.042.51
BKIBlack Knight20180208A25.6113.4113.8511.75-0.441.67
BKLNInvesco Seni20180208ETF4.333.142.912.930.230.21
BKSCBank of Sout20180208A224.03149.57132.86145.0216.714.55
BKUBankunited,20180208A8.298.720.371.178.367.55
BKYIBIO-key Inte20180208A512.33608.26507.28510.91100.9897.35
BLBlackLine, I20180208A36.1717.1919.6820.04-2.49-2.85
BLBDBlue Bird Co20180208A49.7527.299.4913.0517.8014.24
BLCMBellicum Pha20180208A37.2342.9514.8915.1628.0727.87
BLCNReality Shar20180208ETF15.0323.466.058.9017.4114.56
BLDTopBuild Cor20180208A39.1116.957.629.719.337.24
BLDPBallard Powe20180208A31.6228.166.315.8621.8422.29
BLDRBuilders Fir20180208A8.544.842.663.192.181.66
BLESInspire Glob20180208ETF96.5449.6549.6349.520.020.13
BLFSBioLife Solu20180208A109.2099.4675.5684.0323.9115.43
BLHYVirtus Newfl20180208ETF112.6746.7646.7947.03-0.03-0.27
BLINBridgeline D20180208A353.92282.12273.37274.008.758.12
BLKBlackrock, I20180208A21.9411.857.228.194.633.67
BLKBBlackbaud, I20180208A25.2110.843.905.986.944.86
BLLBall Corpora20180208A4.356.144.864.091.272.04
BLMNBloomin' Bra20180208A14.118.100.621.477.486.63
BLOKAmplify Tran20180208ETF8.385.344.034.441.320.90
BLPHBellerophon20180208A117.4380.5066.6370.9713.889.53
BLUEbluebird bio20180208A28.9013.796.358.627.445.17
BLVVanguard Lon20180208ETF11.795.323.834.471.490.85
BLXBanco Latino20180208A41.5336.8827.0929.939.786.95
BMCHBMC Stock Ho20180208A29.2516.415.656.1810.7710.24
BMIBadger Meter20180208A23.2710.032.382.987.657.05
BMLPDorsey Wrigh20180208ETF229.5424.3824.3824.380.000.00
BMOBank of Mont20180208A3.662.320.070.202.252.12
BMRABIOMERICA IN20180208A132.48109.3370.5651.9438.7757.39
BMRCBank of Mari20180208A140.4448.9143.8545.085.053.83
BMRNBioMarin Pha20180208A12.176.321.412.084.914.24
BMTCBryn Mawr Ba20180208A39.3221.3611.0811.4010.279.96
BMYBristol-Myer20180208A3.544.242.362.531.881.72
BNDVanguard Tot20180208ETF1.262.962.152.800.820.17
BNDCFlexShares C20180208ETF45.196.776.776.770.000.00
BNDXVanguard Tot20180208ETF1.901.491.101.150.390.34
BNEDBarnes & Nob20180208A25.9717.188.558.918.638.27
BNFTBenefitfocus20180208A39.0418.959.658.779.3010.19
BNSBank of Nova20180208A2.301.630.420.501.211.14
BNSOBonso Electr20180208A143.77176.78183.81183.25-7.03-6.47
BOCHBank of Comm20180208A91.7747.3122.2722.6325.0424.68
BOHBank of Hawa20180208A27.7312.935.827.387.115.55
BOKFBOK Financia20180208A43.7416.914.608.9112.328.00
BOMNBoston Omaha20180208A210.0168.2346.7951.8521.4416.38
BONDPIMCO Active20180208ETF6.973.844.043.86-0.20-0.02
BOOMDMC Global I20180208A55.6246.2321.4723.1924.7623.04
BOOTBoot Barn Ho20180208A17.8511.688.945.332.746.35
BOSCB.O.S. Bette20180208A225.07131.86125.14125.946.725.92
BOSSGlobal X Fou20180208ETF53.8213.4413.4313.440.010.00
BOTJBank of the20180208A237.35178.52191.78178.52-13.260.00
BOTZGlobal X Fun20180208ETF5.077.951.251.586.696.38
BOXBOX, INC.20180208A14.617.230.961.996.275.23
BOXLBoxlight Cor20180208A5157.231524.131524.131524.130.000.00
BPFHBoston Priva20180208A41.3928.406.283.0122.1225.38
BPMCBlueprint Me20180208A65.4432.7016.7921.9115.9110.79
BPMPBP Midstream20180208A161.68101.0693.1695.137.905.93
BPMXBioPharmX Co20180208A58.1781.7371.0268.6810.7213.04
BPOPPopular Inc20180208A15.157.931.822.536.135.39
BPRNThe Bank of20180208A39.5119.3917.3317.072.062.32
BPTBP Prudhoe B20180208A47.5829.0221.3923.287.635.74
BPTHBio-Path Hol20180208A126.13103.3349.7850.3253.5553.02
BPYBrookfield P20180208A18.6721.5810.6514.6610.936.91
BRBroadridge F20180208A28.4914.927.498.647.436.29
BRCBrady Corpor20180208A25.6613.254.245.039.018.23
BREWCraft Brew A20180208A58.2944.6616.2016.7528.4627.92
BRFVanEck Vecto20180208ETF47.2962.223.6657.9358.564.29
BRGBluerock Res20180208A36.1522.469.498.6912.9713.77
BRIDBridgford Fo20180208A312.30241.86241.86241.860.000.00
BRKABerkshire Ha20180208A0.000.410.380.260.010.01
BRKBBERKSHIRE HA20180208A4.676.404.604.411.801.99
BRKLBrookline Ba20180208A40.4828.616.386.5722.2322.03
BRKRBruker Corpo20180208A13.587.122.874.694.242.43
BRKSBrooks Autom20180208A15.1011.060.782.1910.288.87
BRNBarnwell Ind20180208A214.34279.9474.01190.63205.9489.31
BROBrown & Brow20180208A8.835.351.371.963.983.39
BRPABig Rock Par20180208A259.55256.35256.35256.350.000.00
BRQSBorqs Techno20180208A176.01134.61110.82129.0323.795.58
BRTBRT Apartmen20180208A80.58131.7726.7224.69105.05107.08
BRXBRIXMOR PROP20180208A6.846.702.783.573.933.14
BRZUDirexion Dai20180208ETF28.1615.5010.159.325.356.18
BSCKInvesco Bull20180208ETF5.248.087.367.350.720.73
BSCLInvesco Bull20180208ETF7.274.454.114.090.340.35
BSCMInvesco Bull20180208ETF11.0212.6212.1312.040.500.59
BSCNInvesco Bull20180208ETF21.907.635.057.412.580.22
BSCOInvesco Bull20180208ETF12.528.807.798.111.010.69
BSCPInvesco Bull20180208ETF13.7511.5810.9111.690.67-0.11
BSCQInvesco Bull20180208ETF35.4438.7235.7038.713.010.01
BSCRInvesco Bull20180208ETF18.9322.1822.1822.180.000.00
BSETBassett Furn20180208A210.5370.9555.6156.2515.3314.70
BSJKInvesco Bull20180208ETF18.8010.2411.1110.59-0.87-0.35
BSJLInvesco Bull20180208ETF32.2515.6417.6116.51-1.97-0.87
BSJMInvesco Bull20180208ETF34.1815.4616.2316.06-0.77-0.60
BSJNInvesco Bull20180208ETF18.327.476.326.471.151.00
BSJOInvesco Bull20180208ETF72.0934.8331.5134.353.320.48
BSJPInvesco Bull20180208ETF20.0353.5939.7340.1113.8613.48
BSMBlack Stone20180208A30.7413.453.927.429.536.04
BSQRBSQUARE Corp20180208A124.48155.5695.64105.1459.9250.42
BSRRSierra Banco20180208A123.5863.7749.6358.4514.145.32
BSTCBioSpecifics20180208A312.7961.2653.4057.457.863.81
BSVVanguard Sho20180208ETF1.290.910.780.800.130.11
BSXBoston Scien20180208A4.165.803.503.282.312.52
BTALAGFiQ U.S. M20180208ETF42.3518.2017.1217.121.081.08
BTEBaytex Energ20180208A38.5034.2110.2010.8623.9723.32
BTECPrincipal He20180208ETF43.8760.2161.9260.21-1.700.00
BTGB2Gold Corp.20180208A35.0927.515.957.4121.5620.09
BTNBallantyne S20180208A299.07156.60155.40120.641.2035.95
BTUPeabody Ener20180208A14.527.281.052.286.235.00
BURLBURLINGTON S20180208A18.138.192.693.575.504.62
BUYUSCF SummerH20180208ETF125.6460.9267.2465.14-6.32-4.21
BUYNUSCF SummerH20180208ETF66.49
BVALBrand Value20180208ETF41.3825.2725.2725.270.000.00
BVSNBroadvision20180208A352.84285.85237.11210.7548.7475.10
BWBabcock & Wi20180208A24.8517.574.536.0913.0411.48
BWABorgWarner I20180208A10.439.826.086.983.752.84
BWENBroadwind En20180208A207.5469.1570.6575.90-1.49-6.74
BWFGBankwell Fin20180208A207.17113.3183.6683.8929.6629.42
BWLABowl America20180208A647.77540.40540.40540.400.000.00
BWXSPDR Bloombe20180208ETF3.932.011.461.740.550.27
BWXTBWX Technolo20180208A17.738.664.074.294.604.38
BWZSPDR Bloombe20180208ETF48.2727.6827.0127.230.680.46
BXThe Blacksto20180208A5.636.183.503.892.692.30
BXCBlueLinx Hol20180208A64.5836.4927.1530.239.336.25
BXGBluegreen Va20180208A189.6374.7566.3169.318.435.44
BXMTBlackstone M20180208A5.163.161.011.052.152.10
BXPBoston Prope20180208A14.658.013.424.324.583.69
BXSBancorpSouth20180208A23.6114.062.151.6211.9112.44
BYByline Banco20180208A96.4825.1320.7721.424.363.71
BYDBoyd Gaming20180208A10.186.101.922.094.194.03
BYFCBroadway Fin20180208A522.98376.56363.37363.8113.2012.76
BYLDiShares Yiel20180208ETF15.4311.9112.7712.78-0.85-0.86
BYSIBeyondSpring20180208A358.21214.19167.72189.7746.4724.42
BZHBeazer Homes20180208A16.599.473.064.036.425.44
BZQProShares Ul20180208ETF50.0450.8550.8051.700.06-0.85
CCitigroup In20180208A2.073.571.881.761.711.82
CAAPCorporacion20180208A25.6749.5510.5114.1639.0435.39
CAASChina Automo20180208A104.2378.4267.1873.7511.244.67
CABOCable One, I20180208A31.4420.5417.2519.373.321.11
CACCamden Natio20180208A90.1827.3222.4123.894.913.43
CACCCredit Accep20180208A36.9516.687.508.889.247.86
CACGClearBridge20180208ETF117.27199.00182.26186.7816.7312.21
CACICACI INTERNA20180208A26.6412.026.477.295.554.73
CADECadence Banc20180208A21.2815.104.668.4210.436.68
CAECAE INC20180208A5.935.93-1.08-0.567.026.50
CAGConagra Bran20180208A3.573.24-0.140.173.393.08
CAHCardinal Hea20180208A9.918.595.896.402.702.19
CAICAI Internat20180208A43.2425.7210.2812.2615.4313.46
CAKECheesecake F20180208A12.765.94-0.440.096.385.85
CALCaleres Inc20180208A30.1918.046.697.0911.3610.96
CALACalithera Bi20180208A78.7448.6014.8716.0833.7232.51
CALFPacer US Sma20180208ETF23.0924.3532.5030.46-8.16-6.12
CALMCal-Maine Fo20180208A27.0622.252.633.2119.6219.04
CALXCALIX, INC.20180208A82.2062.0742.0044.3820.0717.69
CAMPCalAmp Corp.20180208A26.7919.299.9410.279.349.02
CAMTCamtek Ltd20180208A85.0850.5533.7235.3116.8315.24
CAPEiPath Shille20180208ETN15.386.2810.285.41-3.990.88
CAPLCrossAmerica20180208A109.5780.9878.0879.172.901.81
CAPRCapricor The20180208A115.4496.5491.2094.555.351.99
CARAvis Budget20180208A16.5611.565.267.056.304.52
CARACara Therape20180208A33.5417.988.389.699.608.28
CARGCarGurus, In20180208A91.4847.3250.4151.56-3.09-4.24
CAROCarolina Fin20180208A38.8317.597.568.5110.049.09
CARSCars.com Inc20180208A13.744.391.962.522.431.87
CARVCarver Banco20180208A1270.69615.90521.81525.8894.0990.02
CARZFirst Trust20180208ETF50.5425.655.8322.7719.812.88
CASACasa Systems20180208A85.8143.3336.6540.466.682.87
CASHMeta Financi20180208A48.7426.3915.2817.4911.118.90
CASICASI Pharmac20180208A102.8060.2227.4034.2632.8225.96
CASSCass Informa20180208A209.42111.1578.8388.8032.3222.35
CASYCasey's Gene20180208A28.4810.673.935.476.745.20
CATCaterpillar20180208A7.815.832.082.903.752.93
CATBCatabasis Ph20180208A109.0986.7458.3659.5628.3927.18
CATCCAMBRIDGE BA20180208A223.18157.11140.25140.2516.8616.86
CATHGlobal X S&P20180208ETF134.2060.2157.6958.262.521.95
CATMCardtronics20180208A17.109.871.162.658.717.22
CATOCATO CORP20180208A36.4717.942.994.4814.9413.45
CATSCatasys Inc.20180208A209.82197.5744.6073.81152.97123.76
CATYCathay Gener20180208A18.267.691.622.306.065.39
CBChubb Limite20180208A10.249.366.366.983.002.38
CBANColony Bankc20180208A354.71216.18216.18216.180.000.00
CBAYCymabay Ther20180208A38.5522.4411.0112.3611.4510.09
CBBCincinnati B20180208A53.3630.3212.7012.1017.6218.22
CBFVCB Financial20180208A274.97158.77164.07164.07-5.30-5.30
CBIOCatalyst Bio20180208A110.2460.2840.1842.2420.1018.05
CBLCBL& Associa20180208A19.7316.351.582.8214.7713.53
CBLICleveland Bi20180208A243.86170.81162.72161.798.099.02
CBMGCellular Bio20180208A51.3333.67-2.7317.6736.4016.00
CBOECboe Global20180208A9.796.741.783.154.963.59
CBONVanEck Vecto20180208ETF49.1422.7322.7322.730.000.00
CBPOChina Biolog20180208A50.8428.549.3113.7619.2214.78
CBRLCracker Barr20180208A33.2417.3111.0012.146.325.17
CBSHCommerce Ban20180208A15.696.561.231.915.344.65
CBTCabot Corpor20180208A16.767.903.024.274.883.63
CBTXCBTX, Inc. C20180208A84.8951.9044.0841.897.8210.01
CBUCommunity Ba20180208A27.5614.716.048.808.665.91
CBZCBIZ, Inc.20180208A46.6725.329.7810.6715.5414.64
CCThe Chemours20180208A13.977.281.422.135.855.15
CCBGCapital City20180208A134.8291.2690.6392.010.63-0.75
CCCClarivate An20180208A23.4511.0911.0911.090.000.00
CCCLChina Cerami20180208A254.93178.32150.42151.2427.8927.07
CCDCalamos Dyna20180208A25.4926.6414.7515.1411.8911.50
CCFChase Corpor20180208A124.6151.8242.7845.329.046.50
CCICrown Castle20180208A7.353.150.831.222.321.93
CCJCameco Corpo20180208A11.189.021.331.137.697.90
CCKCrown Holdin20180208A10.384.862.553.222.311.63
CCLCarnival Cor20180208A5.754.742.002.442.742.30
CCLPCSI Compress20180208A195.84110.74105.24103.325.507.42
CCMPCabot Microe20180208A37.0613.448.6910.474.752.97
CCNECNB Financia20180208A113.4049.6438.3040.2711.349.37
CCOClear Channe20180208A183.7283.0742.0248.4041.2334.68
CCOICogent Commu20180208A33.8627.4323.9817.653.469.78
CCORCore Alterna20180208ETF35.3315.8510.3212.925.532.93
CCRCONSOL Coal20180208A113.2339.1235.5635.443.563.68
CCRCChina Custom20180208A87.7453.5541.9144.2611.639.28
CCRNCross Countr20180208A62.8823.457.348.8416.1114.60
CCSCENTURY COMM20180208A35.4020.455.325.4815.1314.96
CCXIChemoCentryx20180208A106.7649.7636.5340.5513.229.24
CDCVictoryShare20180208ETF12.337.797.126.990.660.79
CDECoeur Mining20180208A13.9313.512.663.3810.8410.12
CDEVCentennial R20180208A17.9016.953.934.4513.0112.49
CDKCDK Global,20180208A12.034.581.272.093.312.50
CDLVictoryShare20180208ETF14.1513.018.7912.064.220.95
CDMOAvid Bioserv20180208A74.6360.3836.8240.7023.5619.68
CDNACareDx, Inc.20180208A33.9225.075.634.3019.4621.20
CDNSCadence Desi20180208A7.399.852.342.477.527.38
CDORCondor Hospi20180208A85.5953.4554.3453.36-0.890.08
CDRCedar Realty20180208A26.5817.496.819.8310.677.66
CDTXCidara Thera20180208A102.3163.5220.4224.3343.0939.18
CDWCDW Corporat20180208A8.556.001.762.504.243.50
CDXCChromaDex Co20180208A52.9834.6814.0515.8220.6318.86
CDXSCodexis, Inc20180208A73.0744.6012.7613.9031.8430.70
CDZICADIZ, Inc.20180208A47.1528.3228.6328.79-0.31-0.47
CECelanese Cor20180208A15.908.814.545.804.273.01
CECECeco Environ20180208A47.4829.6815.8019.6713.8710.03
CEFSSaba Closed-20180208ETF143.7231.9531.9531.950.000.00
CEICamber Energ20180208A37.3632.8329.3330.323.502.50
CEIXCONSOL Energ20180208A67.8730.5222.5320.797.999.73
CELCellcom Isra20180208A97.0352.8844.1548.008.734.88
CELCCelcuity Inc20180208A535.08125.9498.44106.4227.5019.52
CELHCelsius Hold20180208A117.23159.9437.6942.31122.25117.63
CELPCypress Envi20180208A280.96133.57116.08121.7017.4911.87
CEMBiShares J.P.20180208ETF29.1923.5322.3423.171.190.36
CEMIChembio diag20180208A157.2691.8086.7586.715.055.08
CENTCentral Gard20180208A55.2434.984.5618.3030.4216.68
CENTACentral Gard20180208A42.9620.061.997.3118.0812.75
CENXCentury Alum20180208A19.3810.914.174.716.746.21
CEPUCentral Puer20180208A49.7927.0417.4518.609.598.44
CEQPCrestwood Eq20180208A39.4323.717.707.6916.0216.02
CERCCerecor Inc.20180208A221.18108.26106.9796.991.2811.27
CERNCerner Corp20180208A6.819.771.702.228.077.55
CERSCerus Corp20180208A25.2323.033.422.5819.6120.45
CETVCentral Euro20180208A137.2791.9161.7256.3430.1935.37
CETXCEMTREX INC.20180208A123.85292.71264.94271.0527.7721.66
CEVACEVA Inc.20180208A32.3228.1112.9913.9015.1214.21
CEWWisdomTree20180208ETF20.2518.409.357.969.0610.45
CEYVictoryShare20180208ETF64.4720.5919.8821.190.71-0.60
CEZVictoryShare20180208ETF115.7467.5065.8867.501.620.00
CFCF Industrie20180208A8.525.241.731.603.513.64
CFAVictoryShare20180208ETF14.0411.6611.6910.77-0.030.90
CFBICommunity Fi20180208A165.31142.62141.42141.421.191.19
CFBKCentral Fede20180208A93.8964.8764.5964.590.280.28
CFFIC&F Financia20180208A275.19213.21128.93163.0184.2850.20
CFFNCapitol Fede20180208A9.4421.982.723.5319.2618.55
CFGCitizens Fin20180208A4.275.763.263.602.502.16
CFMSConformis, I20180208A94.4283.2041.3551.2041.8632.02
CFOVictoryShare20180208ETF14.187.806.156.551.651.25
CFRCullen/Frost20180208A22.967.872.433.645.444.23
CFRXContraFect C20180208A123.51127.96117.18117.5210.7910.44
CFXColfax Corpo20180208A11.386.211.232.734.983.48
CGThe Carlyle20180208A32.5327.2712.8311.6114.4415.66
CGACHINA GREEN20180208A79.0180.9954.6755.7526.3225.24
CGBDTCG BDC, Inc20180208A73.4444.8329.0732.9815.7611.85
CGENCompugen Ltd20180208A205.29164.0262.8068.11101.2295.91
CGIXCancer Genet20180208A284.58208.18156.85163.3051.3344.88
CGNXCognex Corp20180208A12.966.471.926.404.550.07
CGOCalamos Glob20180208A68.5467.5154.6741.5912.8525.93
CGWInvesco S&P20180208ETF11.985.594.244.751.350.85
CHADDirexion Dai20180208ETF29.1416.0216.8817.03-0.86-1.01
CHAUDirexion Dai20180208ETF15.0911.093.774.037.327.06
CHCIComstock Hol20180208A124.96105.4675.4579.3030.0126.16
CHCOCity Holding20180208A77.8834.8025.7324.509.0710.14
CHCTCommunity He20180208A22.9913.845.868.027.975.82
CHDChurch & Dwi20180208A5.603.880.891.182.992.70
CHDNChurchill Do20180208A20.9211.527.388.054.153.47
CHEChemed Corpo20180208A69.7031.7625.9927.885.793.88
CHEFThe Chef's W20180208A64.2627.7916.5015.9111.2811.88
CHEKCheck-Cap Lt20180208A366.86507.24338.70341.03168.54166.21
CHFSCHF Solution20180208A141.9784.2063.8466.4620.3717.74
CHGGCHEGG, INC.20180208A11.526.611.181.695.444.92
CHGXChange Finan20180208ETF75.4447.0147.3947.39-0.38-0.38
CHHChoice Hotel20180208A23.768.381.902.826.485.56
CHICalamos Conv20180208A15.8820.839.6110.2311.2210.59
CHIEGlobal X MSC20180208ETF160.3836.0225.5724.6210.4611.40
CHIIGlobal X MSC20180208ETF359.14398.93400.63398.93-1.700.00
CHIMGlobal X MSC20180208ETF134.0565.70101.09101.51-35.38-35.80
CHIQGlobal X MSC20180208ETF24.4217.217.007.2810.209.93
CHIXGlobal X MSC20180208ETF39.5225.8518.2218.257.637.59
CHKChesapeake E20180208A35.0127.8718.6021.169.196.67
CHKPCheck Point20180208A8.499.321.843.077.486.25
CHMAChiasma, Inc20180208A427.11218.45205.09205.2613.3613.19
CHMGChemung Fina20180208A402.35273.42274.81274.84-1.39-1.42
CHMICHERRY HILL20180208A17.629.41-2.114.5611.514.85
CHNRChina Natura20180208A94.8091.5675.7478.2615.8213.30
CHRSCoherus BioS20180208A71.1643.018.928.5934.0934.43
CHRWC.H. Robinso20180208A9.565.732.763.152.982.58
CHSChicos FAS,20180208A11.279.403.174.076.225.33
CHTRCharter Comm20180208A17.709.555.075.884.483.66
CHUYChuy's Holdi20180208A38.1030.49-0.66-0.0331.1530.53
CHWCalamos Glob20180208A17.4514.2510.4210.973.833.28
CHYCalamos Conv20180208A18.2011.638.538.823.092.80
CICIGNA Corpor20180208A15.077.941.872.556.075.39
CIACitizens, In20180208A113.0837.9223.5827.5614.3410.36
CIBRFirst Trust20180208ETF47.0327.3921.2922.516.104.88
CIDVictoryShare20180208ETF37.1122.4122.8122.63-0.39-0.21
CIDMCinedigm Cor20180208A229.70261.90254.32257.207.574.70
CIENCiena Corpor20180208A5.895.991.063.404.932.60
CIFSChina Intern20180208A116.6081.9863.8376.2518.155.73
CIGIColliers Int20180208A41.0026.7416.3117.3710.449.37
CILVictoryShare20180208ETF475.87510.90510.90510.900.000.00
CIMChimera Inve20180208A6.639.406.786.942.632.50
CINFCincinnati F20180208A19.4410.324.465.525.864.80
CINRCINER RESOUR20180208A77.7478.0031.4243.7746.5934.23
CIOCITY OFFICE20180208A20.0511.232.172.689.068.55
CIRCIRCOR Inter20180208A88.7528.969.1512.0419.8116.92
CITCIT Group In20180208A10.185.981.763.264.242.73
CIVBCivista Banc20180208A173.80111.4099.26101.6212.149.78
CIXComp X Inter20180208A674.72383.63337.76342.6545.8740.98
CIZVictoryShare20180208ETF38.0025.3125.7425.72-0.42-0.40
CIZNCitizens Hol20180208A125.42122.45119.80119.802.652.65
CJJDChina Jo-Jo20180208A423.98347.47217.13209.88130.34137.59
CKHSeacor Holdi20180208A55.9827.0915.4819.6911.617.39
CKPTCheckpoint T20180208A301.31330.35264.82295.4165.5434.94
CLColgate-Palm20180208A4.324.372.082.312.282.06
CLARClarus Corpo20180208A119.6082.8116.0918.9666.7263.85
CLBCore Laborat20180208A30.6115.388.369.887.015.50
CLBSCaladrius Bi20180208A268.84170.8256.5956.59114.23114.23
CLCTCollectors U20180208A85.72116.8486.0660.9830.7955.86
CLDRCloudera, In20180208A14.508.061.782.256.295.81
CLDTCHATHAM LODG20180208A15.267.750.420.827.336.93
CLDXCelldex Ther20180208A40.4635.689.759.2125.9126.45
CLFCleveland-Cl20180208A15.2613.425.806.907.606.49
CLFDClearfield,20180208A113.3273.2764.3167.388.965.90
CLGXCorelogic, I20180208A10.374.681.361.663.323.02
CLHClean Harbor20180208A19.997.732.713.785.023.95
CLIMack-Cali Re20180208A12.555.670.760.894.914.79
CLIRClearSign Te20180208A261.89152.52134.54140.6017.9911.92
CLIXProShares Lo20180208ETF83.2943.5039.8340.043.673.46
CLMTCalumet Spec20180208A81.1262.2645.0346.7017.2315.56
CLNCColony Credi20180208A46.8943.9738.0539.375.924.59
CLNEClean Energy20180208A69.7059.6124.6028.1135.0231.50
CLPRClipper Real20180208A82.2842.0021.5821.7720.4220.23
CLRCONTINENTAL20180208A9.844.872.012.352.862.53
CLRBCellectar Bi20180208A89.0375.0164.1258.0310.9016.98
CLRGIQ Chaikin U20180208ETF40.2698.5797.1097.101.461.46
CLROClearOne, In20180208A322.80132.48106.07107.2326.4125.25
CLSCelestica, I20180208A9.808.552.603.385.965.16
CLSDClearside Bi20180208A89.3243.6329.5031.4114.1212.22
CLSNCelsion Corp20180208A85.9355.9741.4845.3614.4910.60
CLTLInvesco Trea20180208ETF14.532.842.842.840.000.00
CLUBTown Sports20180208A120.8888.5045.0045.0043.5043.50
CLVSClovis Oncol20180208A26.5713.296.226.607.076.70
CLWClearwater P20180208A35.5216.504.947.0111.569.49
CLWTEuro Tech Ho20180208A388.84222.17111.98117.25110.19104.92
CLXClorox Compa20180208A9.014.961.262.153.702.81
CLXTCalyxt, Inc.20180208A194.67126.8473.9973.8052.8553.05
CMCanadian Imp20180208A2.842.061.071.090.990.97
CMAComerica Inc20180208A12.808.694.835.993.852.69
CMBSiShares CMBS20180208ETF21.069.308.198.301.111.00
CMCCommercial M20180208A10.294.701.361.173.343.53
CMCLCaledonia Mi20180208A83.8470.2228.1732.6642.0537.56
CMCOColumbus McK20180208A44.6923.0213.1815.069.857.96
CMCSAComcast Corp20180208A2.594.970.332.254.652.73
CMCTCIM Commerci20180208A408.79131.1710.3463.73120.8367.44
CMDCantel Medic20180208A48.4924.3314.9118.179.426.16
CMECME Group In20180208A9.417.363.004.414.362.95
CMFiShares Cali20180208ETF5.8616.3112.1512.194.164.12
CMGChipotle Mex20180208A10.285.382.373.123.012.26
CMICummins Inc.20180208A13.408.173.784.524.393.65
CMOCapstead Mor20180208A11.6511.014.735.486.275.53
CMPCompass Mine20180208A16.618.030.431.897.606.14
CMPRCimpress PLC20180208A28.4910.765.005.965.764.80
CMRECostamare In20180208A16.5514.258.599.385.664.87
CMRXChimerix, In20180208A36.8634.5418.3417.9216.1916.61
CMSCMS Energy C20180208A2.733.090.810.682.282.41
CMTCore Molding20180208A121.43177.53-0.20122.39177.7455.14
CMTLComtech Tele20180208A44.8116.122.193.5413.9312.58
CNXtrackers MS20180208ETF14.5013.9511.9212.282.031.67
CNACNA Financia20180208A16.665.962.032.793.933.16
CNATConatus Phar20180208A46.8548.1914.5727.1533.6221.04
CNBKACentury Banc20180208A154.37101.4698.4998.492.972.97
CNCCentene Corp20180208A11.506.063.293.882.762.17
CNCEConcert Phar20180208A34.4418.744.807.6813.9311.17
CNCRLoncar Cance20180208ETF40.8028.9418.7118.9710.239.97
CNDTConduent Inc20180208A6.505.40-0.040.305.445.10
CNETChinaNet Onl20180208A73.4574.1359.8963.6014.2410.53
CNFRConifer Hold20180208A262.3086.85-17.67-17.67104.52104.52
CNHICNH INDUSTRI20180208A7.366.190.571.265.634.92
CNICanadian Nat20180208A3.021.830.00-0.071.831.91
CNKCinemark Hol20180208A7.223.040.560.952.472.09
CNMDCONMED Corpo20180208A42.0915.979.4010.966.575.01
CNNECannae Holdi20180208A48.7017.8912.6613.745.234.15
CNOCNO Financia20180208A6.435.080.801.494.283.60
CNOBCenter Banco20180208A34.0828.348.759.7319.5818.60
CNPCenterPoint20180208A3.894.521.441.673.082.85
CNQCanadian Nat20180208A3.524.611.802.092.822.53
CNSCohen & Stee20180208A20.1910.286.887.073.413.21
CNSLConsolidated20180208A22.4978.867.195.3971.6973.46
CNTYCentury Casi20180208A44.1973.2742.7643.6930.5229.58
CNXCNX Resource20180208A8.8911.115.135.296.015.86
CNXMCNX Midstrea20180208A34.1019.5213.7115.225.824.30
CNXNPC Connectio20180208A144.5663.8646.2848.0917.5815.77
CNXTVanEck Vecto20180208ETF27.6725.0723.0518.902.026.17
CNYAiShares MSCI20180208ETF70.4543.9537.7337.736.226.22
COGlobal Cord20180208A27.6615.896.247.259.648.64
CODACoda Octopus20180208A470.74263.27146.27242.61117.0020.66
CODICompass Dive20180208A35.8122.045.375.9416.6716.10
CODXCo-Diagnosti20180208A241.07104.4688.3383.0016.1321.46
COFCapital One20180208A6.585.533.833.541.712.00
COGCabot Oil &20180208A4.846.904.223.742.693.19
COHNCohen & Comp20180208A300.63140.91134.36134.366.546.54
COHRCoherent Inc20180208A26.1014.104.887.699.216.41
COHUCohu Inc20180208A41.2128.6613.9815.7414.6812.95
COKECoca-Cola Co20180208A82.7933.3823.1325.9710.257.41
COLBColumbia Ban20180208A22.4115.359.6111.945.743.40
COLDAmericold Re20180208A32.617.684.905.892.791.79
COLLCollegium Ph20180208A33.2022.6314.6514.597.988.04
COLMColumbia Spo20180208A38.7313.889.3210.304.563.57
COMDirexion Aus20180208ETF16.209.187.707.711.481.47
COMBGraniteShare20180208ETF13.439.089.737.97-0.651.11
COMMCommScope Ho20180208A6.284.28-0.83-0.915.115.19
COMTiShares Comm20180208ETF18.5912.029.3110.492.711.53
CONECyrusOne Inc20180208A12.847.062.623.974.453.10
CONNConn's Inc.20180208A35.3520.825.065.2015.7515.62
COOThe Cooper C20180208A26.2210.335.457.064.873.27
COPConocoPhilli20180208A4.644.401.841.452.562.96
COPXGlobal X Cop20180208ETF48.0634.4428.6430.065.804.37
CORCoresite Rea20180208A47.5324.5415.9918.138.556.41
CORECore Mark Ho20180208A27.2413.495.246.978.246.52
CORPPIMCO Invest20180208ETF17.4912.099.6810.582.411.50
CORRCorEnergy In20180208A33.7818.659.4410.229.218.44
CORTCorcept Ther20180208A17.4911.682.644.029.047.65
COSTCostco Whole20180208A10.225.862.953.132.912.73
COTYCOTY INC20180208A8.109.822.064.737.775.10
COUPCoupa Softwa20180208A24.4617.244.9910.5612.256.68
COWiPath Series20180208ETN15.8411.7911.209.960.581.82
COWNCowen Inc. C20180208A51.8546.2120.0119.2426.2026.97
COWZPacer US Cas20180208ETF12.268.897.057.271.841.62
CPCanadian Pac20180208A9.665.450.951.574.503.88
CPACopa Holding20180208A24.6012.084.176.407.915.67
CPAHCounterpath20180208A163.08113.5245.7566.5567.7746.96
CPBCampbell Sou20180208A5.484.371.241.683.132.69
CPECallon Petro20180208A9.668.963.052.875.916.09
CPFCentral Paci20180208A24.3712.865.317.117.555.75
CPGCRESCENT POI20180208A14.1412.342.703.299.659.05
CPHCCanterbury P20180208A239.70391.65342.60342.3549.0549.30
CPHIChina Pharma20180208A188.28322.13231.85234.3790.2887.76
CPICPI Inflatio20180208ETF20.2318.6118.3018.580.310.03
CPIXCumberland P20180208A138.68278.6639.2437.87239.42240.79
CPKChesapeake U20180208A45.3719.435.195.8214.2413.61
CPLPCapital Prod20180208A41.4340.6618.7320.0221.9320.64
CPRTCopart Inc20180208A11.076.41-0.390.176.816.24
CPRXCatalyst Pha20180208A42.5416.033.111.9412.9214.09
CPSCooper-Stand20180208A77.5624.7114.7815.329.939.39
CPSHCPS Technolo20180208A829.43522.40422.94417.4899.46104.92
CPSIComputer Pro20180208A53.9137.5041.0936.00-3.601.50
CPSSConsumer Por20180208A81.4486.1179.9779.986.146.13
CPSTCapstone Tur20180208A108.77133.8594.6461.2339.2172.62
CPTCamden Prope20180208A12.849.614.335.205.274.40
CPTACapitala Fin20180208A45.3923.8011.0411.9312.7711.88
CQPCheniere Ene20180208A32.4421.9814.0916.197.895.79
CQQQInvesco Chin20180208ETF25.4212.646.438.316.214.33
CRCrane Compan20180208A24.3911.525.967.345.554.17
CRAICRA Internat20180208A134.1975.6968.0269.547.676.14
CRAKVanEck Vecto20180208ETF53.5435.0033.5334.131.470.87
CRBNiShares MSCI20180208ETF39.7519.8528.3627.27-8.51-7.42
CRBPCorbus Pharm20180208A86.8459.0832.3328.4226.7530.66
CRCCalifornia R20180208A24.5511.355.545.265.826.10
CRDACrawford & C20180208A73.7432.9316.884.9716.0627.96
CRDBCrawford & C20180208A118.3682.6762.8864.7919.7917.88
CREECree Inc20180208A13.977.423.613.953.813.46
CREGChina Recycl20180208A195.14154.33148.57134.775.7619.56
CRHMCRH Medical20180208A203.5886.5222.8724.7463.6561.78
CRICarter's Inc20180208A15.327.842.853.724.994.12
CRISCuris Inc20180208A47.2259.6941.3846.5118.3113.32
CRKComstock Res20180208A43.8027.928.5310.4519.3917.47
CRLCharles Rive20180208A19.9610.184.105.746.084.44
CRMsalesforce.c20180208A5.695.132.042.713.082.42
CRMDCorMedix Inc20180208A68.3571.5444.9744.7926.5626.74
CRMTAmerica's Ca20180208A88.1640.7426.5728.2914.1712.45
CRNTCeragon Netw20180208A62.2963.0628.4930.6234.5732.44
CROPIQ Global Ag20180208ETF20.9521.4111.5413.209.878.21
CROXCrocs, Inc.20180208A15.367.543.450.414.097.13
CRSCarpenter Te20180208A20.578.332.593.955.734.38
CRSPCRISPR Thera20180208A57.0434.7612.3215.5022.4419.26
CRTCross Timber20180208A180.72150.06132.22135.5717.8314.49
CRUSCirrus Logic20180208A11.057.611.853.375.764.24
CRVLCorvel Corp20180208A130.0537.0230.0032.117.024.91
CRVSCorvus Pharm20180208A138.8561.6544.4145.2617.2416.39
CRWSCrown Crafts20180208A175.04198.36112.35113.8986.0284.47
CRYCryoLife, In20180208A55.7732.080.895.3531.1926.73
CSAVictoryShare20180208ETF47.8853.8945.2047.448.686.45
CSBVictoryShare20180208ETF31.8421.8120.2016.631.615.18
CSBRChampions On20180208A506.59162.58220.50152.33-57.9210.25
CSCOCisco System20180208A2.534.801.770.593.034.22
CSDInvesco S&P20180208ETF68.5045.1440.1042.165.042.98
CSFLCenterState20180208A14.807.251.442.215.825.04
CSGPCoStar Group20180208A40.4716.366.278.3010.098.05
CSGSCSG Systems20180208A46.0022.2214.4716.717.755.51
CSIICardiovascul20180208A41.9142.7715.3316.9727.4425.80
CSIQCanadian Sol20180208A18.4513.355.274.988.088.37
CSLCarlisle Com20180208A18.6110.264.515.965.764.30
CSLTCASTLIGHT HE20180208A162.43119.20107.74107.7411.4611.46
CSMProShares La20180208ETF12.618.405.455.012.963.40
CSMLIQ Chaikin U20180208ETF30.9325.8924.7140.871.18-14.99
CSODCornerstone20180208A20.148.991.51-0.077.479.06
CSPICSP Inc.20180208A368.39230.70194.93176.0035.7754.70
CSQCalamos Stra20180208A11.9911.772.818.658.973.12
CSSEChicken Soup20180208A164.26134.2694.7895.3639.4738.90
CSTECaesarstone20180208A31.0820.311.383.6618.9416.66
CSTMConstellium20180208A46.4233.0914.0714.9319.0218.17
CSTRCapStar Fina20180208A243.26113.6758.6664.6755.0148.99
CSUCapital Seni20180208A22.2418.933.9610.6714.988.27
CSVCarriage Ser20180208A44.3717.728.0510.719.677.01
CSWCCapital Sout20180208A82.4725.8524.4724.471.381.38
CSWICSW Industri20180208A157.0664.5153.6350.9410.8813.57
CSXCSX Corporat20180208A6.745.001.232.243.782.77
CTASCintas Corp20180208A16.3510.255.687.044.573.22
CTBCooper Tire20180208A19.9210.310.451.179.869.13
CTBICommunity Tr20180208A139.2947.9632.2834.2115.6813.75
CTEKCynergisTek,20180208A245.89191.33144.43164.6846.9026.65
CTGComputer Tas20180208A184.91192.0862.0365.56130.05126.52
CTHRCharles & Co20180208A136.76129.23155.4368.92-26.2060.31
CTIBYunhong CTI20180208A1592.821510.591510.591510.590.000.00
CTICCTI BioPharm20180208A76.9155.7738.3138.0517.4717.74
CTLCenturyLink,20180208A6.166.711.742.134.984.58
CTLTCATALENT, IN20180208A12.315.281.402.023.883.26
CTMXCytomX Thera20180208A43.5023.1724.0123.32-0.84-0.15
CTOConsolidated20180208A241.11156.82123.30146.2133.5210.61
CTRECARTRUST REI20180208A17.0216.597.347.299.249.30
CTRNCiti Trends,20180208A67.3828.689.9312.4318.7416.24
CTSCTS Corporat20180208A42.9719.826.677.7813.1512.04
CTSHCognizant Te20180208A5.254.441.351.793.102.65
CTSOCytosorbents20180208A115.8586.2272.7673.8313.4612.39
CTTCATCHMARK TI20180208A21.5011.410.090.9011.3210.51
CTXRCitius Pharm20180208A396.14181.1544.97100.89136.1880.27
CTXSCitrix Syste20180208A9.415.881.392.154.493.73
CUBCubic Corpor20180208A26.0113.045.156.127.896.93
CUBAHerzfeld Car20180208A143.99102.3193.3893.738.928.58
CUBECubeSmart20180208A6.915.230.170.905.074.33
CUBICUSTOMERS BA20180208A25.8312.994.344.978.658.01
CUECue Biopharm20180208A280.41182.15135.36143.4446.7938.72
CUICUI Global,20180208A79.9069.2354.7162.3614.526.87
CULPCulp, Inc.20180208A247.8688.9670.5672.1018.4016.86
CUOContinental20180208A294.51292.75292.75292.750.000.00
CUREDirexion Dai20180208ETF14.4810.500.280.8910.229.61
CUROCURO Group H20180208A95.5852.4235.8942.3516.5210.06
CUTInvesco MSCI20180208ETF30.6428.8529.0528.92-0.19-0.06
CUTRCutera, Inc.20180208A45.6733.51-1.1117.8334.6215.68
CUZCousins Prop20180208A13.8110.871.732.429.148.44
CVACovanta Hold20180208A34.1225.518.9010.2416.6015.27
CVBFCVB Financia20180208A19.418.881.060.917.827.97
CVCOCavco Indust20180208A110.7557.8339.3843.8118.4514.02
CVCYCentral Vall20180208A85.0546.7943.0544.853.741.95
CVECenovus Ener20180208A12.3710.632.872.937.777.70
CVEOCIVEO CORPOR20180208A31.2127.844.676.1123.1421.69
CVGICommercial V20180208A36.8247.4416.3218.9531.1228.49
CVGWCalavo Growe20180208A29.8113.345.256.318.097.03
CVICVR ENERGY,20180208A20.3310.761.683.769.087.00
CVLTCommault Sys20180208A22.1412.431.151.1811.2811.25
CVLYCodorus Vall20180208A625.46305.36272.37272.3732.9932.99
CVMCel-Sci Corp20180208A108.0570.3142.2547.6028.0622.71
CVNACarvana Co.20180208A49.3217.407.7910.819.626.59
CVSCVS HEALTH C20180208A6.747.944.656.213.281.73
CVTICovenant Tra20180208A44.6620.398.759.3911.6411.00
CVUCPI Aerostru20180208A130.8061.6873.3878.08-11.69-16.40
CVVCVD Equipmen20180208A191.91106.82101.79107.855.04-1.03
CVXChevron Corp20180208A4.354.322.592.321.742.00
CVYInvesco Zack20180208ETF50.7233.2032.6831.420.521.78
CWCurtiss-Wrig20180208A33.5817.894.898.1913.019.70
CWBSPDR Bloombe20180208ETF3.091.531.68-0.05-0.151.57
CWBCCommunity We20180208A196.46103.56114.91114.91-11.35-11.35
CWBRCohBar, Inc.20180208A272.37212.61197.70199.4214.9113.19
CWCOConsolidated20180208A56.8343.3348.6054.51-5.27-11.19
CWEBDirexion Dai20180208ETF64.0941.7034.0135.537.686.16
CWHCamping Worl20180208A29.9919.966.877.9813.0811.98
CWISPDR MSCI AC20180208ETF6.394.614.594.680.03-0.07
CWSAdvisorShare20180208ETF45.9228.4333.5733.38-5.15-4.96
CWSTCasella Wast20180208A26.1018.862.514.4716.3514.39
CWTCalifornia W20180208A25.9114.851.492.2413.3612.62
CXDCChina XD Pla20180208A143.91104.5483.1482.5221.4122.02
CXOCONCHO RESOU20180208A13.397.172.323.184.853.99
CXPCOLUMBIA PRO20180208A5.915.091.251.773.843.32
CXSEWisdomTree T20180208ETF18.9215.1210.9213.684.201.44
CXWCoreCivic, I20180208A14.577.292.292.375.004.92
CYCypress Semi20180208A6.4811.536.855.714.525.84
CYANCyanotech Co20180208A205.97119.93116.46119.363.470.58
CYBWisdomTree20180208ETF49.8181.6262.9161.4518.7220.18
CYBECyberoptics20180208A76.9846.8325.7430.7021.0916.13
CYBRCyberArk Sof20180208A21.596.532.483.544.052.99
CYCCCyclacel Pha20180208A95.9465.2238.5736.8426.6528.39
CYDChina Yuchai20180208A87.5439.12-3.14-1.5642.2640.68
CYHCommunity He20180208A18.5316.216.176.6610.039.54
CYRNCYREN Ltd.20180208A237.41403.86215.36215.36188.50188.50
CYRXCryoPort, In20180208A79.9243.6527.3033.2916.3510.36
CYTKCytokinetics20180208A69.7545.944.7412.5341.2033.41
CZAInvesco Zack20180208ETF21.4013.4013.3211.720.081.68
CZNCCitizens & N20180208A175.2991.5781.0882.5310.499.04
CZRCaesars Ente20180208A38.4528.417.747.4220.6720.99
CZWICitizens Com20180208A86.3657.7750.3450.357.437.42
CZZCosan Limite20180208A9.567.483.943.423.554.04
DDominion Ene20180208A3.272.530.880.861.661.68
DACDanaos Corpo20180208A378.55204.53199.56199.564.974.97
DAIOData I/O Cor20180208A74.9976.2320.4630.5755.7745.66
DAKTDaktronics I20180208A29.8625.347.6211.1417.7214.23
DALDelta Air Li20180208A3.154.372.382.161.992.21
DALTAnfield Capi20180208ETF48.8721.2421.2421.240.000.00
DANDana Incorpo20180208A10.555.070.811.244.263.83
DARDARLING INGR20180208A11.676.430.900.965.535.47
DAREDare Bioscie20180208A316.25111.8973.6272.3438.2639.55
DAUDExchange-Tra20180208ETN35.2019.640.8112.3218.837.32
DAXGlobal X Fun20180208ETF28.0412.697.819.934.882.76
DBDeutsche Ban20180208A6.365.450.661.004.804.44
DBAWXtrackers MS20180208ETF19.616.863.923.152.943.70
DBDDiebold Nixd20180208A34.4926.687.599.5719.0917.11
DBEFXtrackers MS20180208ETF3.383.531.301.712.231.81
DBEMXtrackers MS20180208ETF33.6830.4928.8430.591.65-0.10
DBEUXtrackers MS20180208ETF4.294.111.642.002.472.11
DBEZXtrackers MS20180208ETF14.1811.9213.3512.00-1.43-0.08
DBGRXtrackers MS20180208ETF22.2319.4018.6218.260.781.14
DBJPXtrackers MS20180208ETF8.583.732.303.101.430.63
DBVTDBV Technolo20180208A36.0332.8822.4225.2910.467.58
DCARDropCar, Inc20180208A198.65171.71112.63120.0659.0951.66
DCHFExchange-Tra20180208ETN22.53
DCIDonaldson Co20180208A12.586.031.581.774.454.26
DCODucommun Inc20180208A91.0038.1821.4430.2716.757.91
DCOMDime Communi20180208A36.6638.3126.5926.3411.7211.97
DCPDCP Midstrea20180208A38.5516.2212.7111.933.514.30
DCPHDeciphera Ph20180208A104.9653.4327.4232.9326.0120.51
DDD3D Systems C20180208A11.079.201.272.517.926.68
DDGProshares Sh20180208ETF62.9134.7936.0536.05-1.26-1.26
DDLSWisdomTree D20180208ETF63.2441.5441.5441.540.000.00
DDMProShares Ul20180208ETF7.014.231.071.893.172.34
DDSDillards Inc20180208A35.5012.411.402.8111.019.60
DDWMWisdomTree D20180208ETF19.1710.6012.0810.89-1.48-0.29
DEDeere & Comp20180208A11.308.163.414.334.753.83
DEAEasterly Gov20180208A9.586.47-1.00-0.597.477.06
DECKDeckers Outd20180208A16.145.781.672.664.113.13
DEEFXtrackers FT20180208ETF47.0441.0940.1441.010.950.09
DEFInvesco Defe20180208ETF25.579.017.138.041.880.97
DEFAiShares Adap20180208ETF65.0036.33-4.8036.3341.130.00
DEIDouglas Emme20180208A9.464.650.861.413.793.24
DEMWisdomTree E20180208ETF12.916.884.205.132.681.74
DENNDENNY'S CORP20180208A26.2715.274.835.6110.449.66
DESWisdomTree U20180208ETF12.7010.084.424.715.665.38
DESPDespegar.com20180208A106.8048.7135.4437.6713.2711.04
DEURExchange-Tra20180208ETN7.809.168.929.360.24-0.19
DEUSXtrackers Ru20180208ETF17.5217.2812.8213.264.474.02
DEWWisdomTree G20180208ETF13.5616.8516.2415.760.611.09
DFEWisdomTree E20180208ETF13.346.283.445.032.841.25
DFENDirexion Dai20180208ETF35.3928.0419.1824.588.873.47
DFFNDIFFUSION PH20180208A131.12115.8190.6689.2225.1626.60
DFINDonnelley Fi20180208A25.9111.144.715.906.435.24
DFJWisdomTree J20180208ETF9.904.532.773.321.751.21
DFNDReality Shar20180208ETF28.4526.3328.7529.13-2.42-2.80
DFNLDavis Select20180208ETF33.9316.2515.1715.171.081.07
DFSDiscover Fin20180208A7.896.122.973.983.152.14
DFVLiPath US Tre20180208ETF484.16
DFVSiPath US Tre20180208ETF1361.00
DGDollar Gener20180208A8.964.530.301.324.233.20
DGAZVelocityShar20180208ETN6.3725.1518.5720.226.594.95
DGBPExchange-Tra20180208ETN15.0914.38-3.74-11.6218.1226.00
DGICADonegal Grou20180208A105.7062.2258.5659.733.662.49
DGIIDigi Interna20180208A61.2035.5221.0722.0414.4513.48
DGLDVelocityShar20180208ETF4.953.130.651.062.482.07
DGLYDigital Ally20180208A404.32273.11250.79250.7922.3222.32
DGPDB Gold Doub20180208ETN39.6427.1832.2225.99-5.051.18
DGREWisdomTree T20180208ETF50.7821.5613.1712.998.398.57
DGROiShares Core20180208ETF3.845.222.914.162.331.06
DGRSWisdomTree T20180208ETF46.4418.3115.1815.383.122.93
DGRWWisdomTree T20180208ETF7.474.643.683.290.961.35
DGSWisdomTree E20180208ETF16.489.325.126.874.212.45
DGTSPDR Global20180208ETF75.2820.8620.4519.740.421.13
DGXQuest Diagno20180208A9.325.822.743.423.082.40
DGZDB Gold Shor20180208ETN88.8969.7369.0970.240.64-0.50
DHID.R. Horton20180208A6.324.701.662.103.052.61
DHILDiamond Hill20180208A113.1673.2667.4160.026.1013.24
DHRDanaher Corp20180208A6.836.013.683.502.332.51
DHSWisdomTree U20180208ETF8.755.316.374.22-1.061.09
DHTDHT HOLDINGS20180208A28.5722.8511.3111.8411.5411.02
DHXDHI Group, I20180208A290.95191.09115.35138.0875.7453.01
DIASPDR Dow Jon20180208ETF2.2558.9558.1658.270.800.74
DIALColumbia Div20180208ETF19.484.133.873.870.260.26
DIGProShares Ul20180208ETF12.567.372.533.184.844.18
DIMWisdomTree I20180208ETF15.629.438.668.810.770.62
DINDine Brands20180208A29.4015.309.2710.986.044.32
DIODDiodes Inc20180208A33.1149.5240.1437.529.3912.01
DISThe Walt Dis20180208A4.674.041.302.202.741.84
DISCADiscovery, I20180208A5.098.630.090.438.548.22
DISCKDiscovery, I20180208A5.2516.928.3010.208.656.79
DISHDISH Network20180208A9.808.103.654.694.463.42
DIVGlobal X Sup20180208ETF13.827.765.245.712.522.05
DIVAAGFiQ Hedged20180208ETF55.1047.9947.9947.990.000.00
DIVBiShares U.S.20180208ETF39.9521.1114.1914.196.916.91
DIVCC-Tracks Exc20180208ETN88.1887.8490.6887.84-2.840.00
DIVOAmplify CWP20180208ETF56.8237.0935.8037.531.29-0.44
DIVYReality Shar20180208ETF35.3551.9448.1040.283.8411.65
DJCIETRACS Linke20180208ETN44.5842.2126.9234.5615.297.65
DJCODaily Journa20180208A
DJDInvesco Dow20180208ETF44.1133.6028.0124.755.598.85
DJPiPath Bloomb20180208ETN4.503.322.172.361.150.96
DJPYExchange-Tra20180208ETN51.909.3537.379.37-28.02-0.02
DKDelek US Hol20180208A17.568.292.033.596.264.71
DKLDELEK LOGIST20180208A71.5337.1028.6628.108.449.00
DKSDick's Sport20180208A9.575.960.651.575.324.40
DLADelta Appare20180208A148.6788.7167.7770.3120.9418.40
DLBDolby Labora20180208A15.066.522.393.794.132.73
DLHCDLH Holdings20180208A241.00238.41238.41238.410.000.00
DLNWisdomTree U20180208ETF5.322.991.162.231.820.76
DLNGDYNAGAS LNG20180208A48.1927.0022.0021.735.015.28
DLPHDelphi Techn20180208A31.9014.459.4910.564.963.90
DLPNDolphin Ente20180208A4413.341095.721153.801153.80-58.08-58.08
DLRDigital Real20180208A10.827.954.234.823.723.13
DLSWisdomTree I20180208ETF11.886.904.065.002.841.90
DLTHDuluth Holdi20180208A33.2918.647.5211.2811.127.36
DLTRDollar Tree20180208A10.8510.032.232.857.797.18
DLXDeluxe Corpo20180208A16.746.994.004.702.992.29
DMLPDorchester M20180208A51.4532.0521.5320.6210.5211.43
DMPIDelMar Pharm20180208A104.3882.3872.2779.7810.112.60
DMRCDigimarc Cor20180208A69.0037.4118.7821.3318.6316.08
DMRIDeltaShares20180208ETF50.9524.9624.9624.960.000.00
DMRLDeltaShares20180208ETF118.7219.5718.0419.331.540.25
DMRMDeltaShares20180208ETF38.48248.17248.17248.170.000.00
DMRSDeltaShares20180208ETF35.8928.7228.7228.720.000.00
DNKNDunkin' Bran20180208A9.938.98-1.380.7210.368.26
DNLWisdomTree G20180208ETF34.0434.4831.0131.123.473.36
DNLIDenali Thera20180208A61.7734.1920.6621.6113.5312.58
DNNDenison Mine20180208A125.71103.6494.9796.418.677.23
DNOWNOW INC.20180208A10.639.001.172.037.816.96
DNRDenbury Reso20180208A53.8040.5716.3717.6424.1722.89
DODiamond Offs20180208A9.007.090.101.216.995.89
DOCPHYSICIANS R20180208A6.856.390.672.245.724.15
DOGProShares Sh20180208ETF6.665.921.781.704.154.22
DOGZDogness (Int20180208A586.0750.6050.6050.600.000.00
DOLWisdomTree I20180208ETF15.6315.6810.2211.615.474.07
DONWisdomTree U20180208ETF8.366.562.801.713.764.85
DOOWisdomTree i20180208ETF17.9811.8710.0710.351.801.52
DOORMASONITE INT20180208A27.8913.424.916.938.516.49
DORMDorman Produ20180208A40.8813.428.059.945.373.48
DOVDover Corpor20180208A12.597.402.483.944.913.46
DOXAmdocs Limit20180208A8.284.582.572.802.011.78
DPSTDirexion Dai20180208ETF39.8125.163.8519.1121.316.05
DPWDPW Holdings20180208A86.65108.8977.5782.5631.3326.34
DPZDomino's Piz20180208A15.938.482.694.035.784.45
DRADDigirad Corp20180208A226.64186.00175.47175.4710.5310.53
DREDuke Realty20180208A4.245.201.882.113.333.09
DRHDiamondRock20180208A9.187.681.261.806.415.87
DRIDarden Resta20180208A10.436.513.173.723.342.80
DRIODarioHealth20180208A184.18208.42130.76170.2677.6538.16
DRIPDirexion Dai20180208ETF19.5010.713.064.417.656.30
DRNDirexion Dai20180208ETF28.4915.383.966.1611.429.22
DRNADicerna Phar20180208A52.3230.229.9010.7920.3219.43
DRQDril-Quip, I20180208A24.9313.125.236.227.896.90
DRRXDurect Corp20180208A101.2574.5111.1630.9363.3543.59
DRVDirexion Dai20180208ETF23.7515.569.187.856.387.71
DRWWisdomTree G20180208ETF20.7612.5017.2817.71-4.78-5.21
DSDrive Shack20180208A36.1128.8923.0810.315.8418.62
DSEDuff & Phelp20180208A27.8020.6012.6713.127.947.48
DSGXDescartes Sy20180208A34.2918.195.896.3612.3011.83
DSIiShares MSCI20180208ETF7.816.252.974.673.281.58
DSKEDaseke, Inc.20180208A69.4527.9819.2719.978.708.01
DSLVVelocityShar20180208ETF17.399.998.758.341.261.67
DSPGDSP Group In20180208A73.9137.2921.3222.5015.9714.78
DSSDocument Sec20180208A128.46105.0276.1874.3128.8430.70
DSWLDeswell Indu20180208A93.1790.81-181.08-181.08271.89271.89
DSXDiana Shippi20180208A30.3125.663.128.1822.5617.59
DTDWisdomTree U20180208ETF12.298.539.447.92-0.910.61
DTEDTE Energy C20180208A8.144.251.952.062.302.20
DTEADAVIDsTEA In20180208A271.04140.90174.41174.41-33.51-33.51
DTECALPS Disrupt20180208ETF48.6161.9047.0047.0014.9014.90
DTHWisdomTree I20180208ETF17.6711.448.449.462.991.98
DTNWisdomTree U20180208ETF21.8015.7515.4715.360.280.39
DTODB Crude Oil20180208ETN104.3246.5841.4141.375.175.21
DTULiPath US Tre20180208ETF485.04
DTUSiPath US Tre20180208ETF333.500.160.160.160.000.00
DTYLiPath US Tre20180208ETF27.791.376.8410.93-5.47-9.57
DUGProShares Ul20180208ETF13.1510.392.824.757.585.64
DUKDuke Energy20180208A2.873.201.841.951.361.25
DUSADavis Select20180208ETF34.5718.1116.4215.261.692.85
DUSLDirexion Dai20180208ETF202.92156.38106.96115.3149.4241.06
DUSTDirexion Dai20180208ETF15.407.383.844.133.543.24
DVADaVita Inc.20180208A11.906.711.612.405.104.31
DVAXDynavax Tech20180208A36.7627.1112.4713.4114.6413.71
DVDDover Motors20180208A373.66290.14142.28184.62147.86105.52
DVNDevon Energy20180208A4.143.561.221.102.342.47
DVPDeep Value E20180208ETF30.9516.8317.8116.74-0.980.09
DVYiShares Sele20180208ETF2.592.110.630.901.481.21
DVYAiShares Asia20180208ETF49.9534.8931.9332.092.962.80
DVYEiShares Emer20180208ETF13.2510.328.639.141.691.19
DWASInvesco DWA20180208ETF50.7227.0210.6011.0916.4115.93
DWATArrow Invest20180208ETF52.7549.5054.2454.24-4.73-4.74
DWCRArrow DWA Co20180208ETF80.94107.36133.59136.35-26.23-28.99
DWFISPDR Dorsey20180208ETF19.567.046.947.210.09-0.17
DWLDDavis Select20180208ETF35.6716.2912.5913.883.702.41
DWMWisdomTree I20180208ETF9.055.814.615.021.200.79
DWPPFirst Trust20180208ETF161.78238.67158.99158.9579.6879.72
DWSNDawson Geoph20180208A94.8448.1542.6443.035.515.12
DWXSPDR S&P Int20180208ETF8.334.182.963.021.281.21
DXDynex Capita20180208A16.7914.102.403.4011.7110.71
DXCDXC Technolo20180208A10.045.862.433.313.432.55
DXCMDexCom, Inc.20180208A13.838.953.774.065.184.89
DXDProShares Ul20180208ETF11.709.954.183.715.776.23
DXGEWisdomTree G20180208ETF17.3620.5912.1519.468.441.13
DXJWisdomTree J20180208ETF1.793.412.171.981.251.43
DXJSWisdomTree J20180208ETF35.5922.2414.5515.987.696.26
DXLGDestination20180208A255.40219.68125.39133.7194.2985.97
DXPEDXP Enterpri20180208A61.5424.9514.4316.0710.528.88
DXYNDixie Group20180208A198.67154.7899.39101.6555.3853.13
DYDycom Indust20180208A35.0513.328.309.315.024.01
DYLSWisdomTree D20180208ETF25.6718.3323.1320.80-4.80-2.47
DYNTDynatronics20180208A380.31344.99343.66343.661.331.33
DZKDirexion Dai20180208ETF40.6232.1430.8631.561.270.58
DZSIDASAN Zhone20180208A186.5478.9536.6136.9142.3342.04
DZZDB Gold Doub20180208ETN23.9427.4314.2722.1813.165.26
EAElectronic A20180208A7.804.991.792.393.202.60
EARNELLINGTON RE20180208A35.0519.428.337.9311.0911.49
EARSAuris Medica20180208A108.40158.68107.59108.1951.0950.49
EASTEASTSIDE DIS20180208A447.51424.84240.68241.29184.16183.55
EATBrinker Inte20180208A13.716.421.201.905.234.52
EBAYeBay Inc20180208A2.773.671.651.842.001.83
EBFEnnis, Inc.20180208A46.9422.320.583.3721.7418.95
EBIXEbix Inc20180208A26.0710.465.195.655.274.81
EBMTEagle Bancor20180208A173.2969.5260.9668.358.561.18
EBNDSPDR Bloombe20180208ETF10.479.568.118.611.450.95
EBSEmergent Bio20180208A26.0114.013.596.0310.427.98
EBSBMeridian Ban20180208A38.1818.346.047.6812.3010.66
EBTCEnterprise B20180208A655.61200.38185.11191.1415.269.23
ECHiShares MSCI20180208ETF10.327.623.404.384.243.24
ECHOEcho Global20180208A30.9330.5211.3915.3619.1315.16
ECLEcolab, Inc.20180208A8.835.752.403.063.352.69
ECNSiShares MSCI20180208ETF99.9768.5462.3165.306.233.24
ECOLUS Ecology,20180208A61.9321.653.094.5918.5617.06
ECOMCHANNELADVIS20180208A97.1661.6440.1833.2021.4628.44
ECONColumbia Eme20180208ETF22.7613.128.5810.994.542.13
ECPGEncore Capit20180208A30.2312.935.675.347.267.59
ECTECA Marcellu20180208A257.10228.3122.6724.96205.65203.35
EDConsolidated20180208A4.523.811.581.892.231.91
EDCDirexion Dai20180208ETF18.6711.336.506.714.844.62
EDENiShares MSCI20180208ETF41.7313.8910.079.533.834.37
EDITEditas Medic20180208A41.8823.8110.8113.8113.0010.00
EDIVSPDR S&P Eme20180208ETF23.609.8911.4313.65-1.54-3.75
EDOGALPS Emergin20180208ETF57.0029.9122.1922.557.717.36
EDOWFirst Trust20180208ETF34.9016.6310.7010.595.926.03
EDUCEducational20180208A150.7499.3494.6599.764.69-0.42
EDVVanguard Wor20180208ETF17.455.16-8.78-8.6413.9413.80
EDZDirexion Dai20180208ETF12.5810.100.202.119.908.01
EEEl Paso Elec20180208A20.6010.071.271.888.818.19
EEFTEuronet Worl20180208A17.199.044.896.254.152.79
EEHELEMENTS Lin20180208ETN526.63
EELVInvesco S&P20180208ETF26.2510.888.408.332.482.55
EEMiShares MSCI20180208ETF2.204.192.322.541.911.67
EEMAiShares MSCI20180208ETF24.5415.1713.7915.401.38-0.23
EEMDAAM S&P Emer20180208ETF83.2934.7227.3626.957.367.77
EEMOInvesco S&P20180208ETF86.0843.2441.0041.192.242.05
EEMSiShares MSCI20180208ETF46.2934.2933.0032.981.301.32
EEMViShares Edge20180208ETF11.459.246.887.422.371.82
EEMXSPDR MSCI Em20180208ETF87.4572.1661.8861.0310.239.59
EESWisdomTree U20180208ETF55.1221.7017.1618.614.533.09
EETProShares Ul20180208ETF56.2225.8718.4919.717.376.15
EEVProShares Tr20180208ETF48.7429.0622.7724.186.294.88
EEXEmerald Hold20180208A137.2760.6146.8248.6313.7811.98
EFAiShares MSCI20180208ETF1.472.761.151.461.621.31
EFADProShares MS20180208ETF22.0415.3313.1514.772.180.56
EFASGlobal X MSC20180208ETF79.5827.9326.6227.671.300.25
EFAViShares Edge20180208ETF5.942.531.841.880.690.65
EFAXSPDR MSCI EA20180208ETF52.4548.0752.3350.47-4.26-2.41
EFCEllington Fi20180208A16.8610.598.469.142.131.45
EFGiShares MSCI20180208ETF15.017.836.697.191.140.64
EFNLiShares MSCI20180208ETF32.5614.575.556.189.028.39
EFOProShares Ul20180208ETF24.707.72-14.24-10.5321.9718.26
EFOIEnergy Focus20180208A399.34103.91101.73101.692.182.22
EFSCEnterprise F20180208A29.3313.525.206.898.326.63
EFUProShares Tr20180208ETF58.3032.2226.7930.285.431.94
EFViShares MSCI20180208ETF11.185.293.793.831.501.45
EFXEquifax, Inc20180208A17.358.80-0.630.879.447.94
EFZProShares Tr20180208ETF28.6417.6616.6315.641.032.02
EGANeGain Corpor20180208A125.5386.0436.9349.1249.1136.92
EGBNEagle Bancor20180208A30.4018.308.8910.929.417.37
EGHT8x8, Inc. Co20180208A38.3120.014.755.4615.2714.55
EGLEEagle Bulk S20180208A31.6523.6315.8614.137.799.50
EGOEldorado Gol20180208A80.6569.5315.7827.1553.6042.10
EGOVNIC Inc20180208A41.0631.485.759.9225.7321.56
EGPEastGroup Pr20180208A26.7113.515.106.758.426.77
EGPTVanEck Vecto20180208ETF91.42222.4381.4682.35140.96140.08
EGRXEagle Pharma20180208A68.1729.3311.9217.4217.4111.91
EGYVaalco Energ20180208A126.0485.9266.5866.6019.3319.32
EHCEncompass He20180208A16.888.753.394.575.364.18
EHTHeHealth, Inc20180208A80.9014.4410.7511.553.692.90
EIDOiShares MSCI20180208ETF3.843.38-0.520.263.903.10
EIGEmployers Ho20180208A29.648.221.702.646.525.57
EIGIEndurance In20180208A82.8881.5133.7334.5247.7846.99
EIGREiger BioPha20180208A120.0468.8844.1544.8124.7224.07
EIRLiShares MSCI20180208ETF58.7297.3299.5396.39-2.210.93
EISiShares MSCI20180208ETF47.1626.4715.3116.4911.169.98
EIXEdison Inter20180208A5.934.901.732.293.182.62
EKSOEkso Bionics20180208A142.0597.0069.8879.6127.1217.40
ELThe Estee La20180208A7.445.301.552.373.752.93
ELDWisdomTree E20180208ETF31.5913.1511.4811.541.661.60
ELFe.l.f. Beaut20180208A46.6526.8326.6827.710.15-0.88
ELGXEndologix In20180208A34.3320.0619.0513.351.006.70
ELLOEllomay Capi20180208A1811.97
ELMDElectromed,20180208A224.95144.96135.52136.199.448.78
ELSEquity Lifes20180208A16.279.952.733.947.226.01
ELSEElectro-Sens20180208A154.95161.20103.96137.0257.2424.18
ELTKEltek Ltd20180208A631.58484.52420.71420.7363.8163.79
ELVTElevate Cred20180208A43.5724.453.598.1720.8516.27
ELYCallaway Gol20180208A16.9218.424.465.4513.9612.97
EMAGVanEck Vecto20180208ETF168.71125.25130.27130.27-5.02-5.02
EMANeMagin Corpo20180208A363.64296.21296.21296.210.000.00
EMBiShares J.P.20180208ETF1.021.530.900.920.630.61
EMBHiShares Inte20180208ETF53.1047.0947.0947.090.000.00
EMCBWisdomTree E20180208ETF109.0518.9618.9618.960.000.00
EMCGWisdomTree E20180208ETF40.9329.2821.9224.797.364.50
EMDVProShares MS20180208ETF114.4133.8833.1133.360.770.53
EMEEMCOR Group,20180208A16.828.301.532.966.775.34
EMFMGlobal X MSC20180208ETF107.13143.75124.01124.0119.7419.74
EMGFiShares Edge20180208ETF35.1511.4214.6612.71-3.24-1.28
EMHYiShares J.P.20180208ETF12.8911.4912.3412.24-0.85-0.75
EMIFiShares Emer20180208ETF57.4440.6722.1720.1418.5020.53
EMIHXtrackers Em20180208ETF260.2697.6043.3197.6054.290.00
EMKREmcore Corp20180208A109.3769.8731.7337.9738.1531.90
EMLEastern Comp20180208A368.28157.6496.0996.1661.5561.49
EMLCVanEck Vecto20180208ETF5.404.021.711.922.302.08
EMLPFirst Trust20180208ETF4.727.195.705.861.491.32
EMMSEmmis Commun20180208A242.09150.51144.00144.006.516.50
EMNEastman Chem20180208A10.138.403.715.244.693.16
EMPEntergy Miss20180208A24.8015.4815.1415.090.340.39
EMQQEMQQ The Eme20180208ETF22.2813.3610.2915.453.07-2.09
EMREmerson Elec20180208A6.084.461.382.183.092.29
EMSHProShares Sh20180208ETF29.7243.0643.0643.060.000.00
EMTLSPDR DoubleL20180208ETF22.9516.3117.1116.79-0.79-0.48
EMTYProShares De20180208ETF61.3635.5322.1122.6813.4212.85
EMXEMX Royalty20180208A121.64114.314.614.61109.70109.70
EMXCiShares MSCI20180208ETF46.1838.9218.1740.5720.75-1.65
ENBEnbridge, In20180208A3.072.930.980.841.962.07
ENBLENABLE MIDST20180208A21.419.736.297.243.442.49
ENDPEndo Interna20180208A16.0314.383.874.7710.519.60
ENFRAlerian Ener20180208ETF92.9234.5432.1731.472.373.07
ENGENGlobal Cor20180208A286.30163.52159.06150.904.4612.61
ENLCENLINK MIDST20180208A34.8922.769.489.9313.2812.83
ENORiShares MSCI20180208ETF51.1033.0915.4315.3517.6617.74
ENPHEnphase Ener20180208A72.8753.2128.0220.8725.1932.34
ENREnergizer Ho20180208A12.095.111.632.453.482.66
ENSEnerSys, Inc20180208A38.0425.009.6713.3115.3211.69
ENSGThe Ensign G20180208A46.6629.6414.9716.6414.6713.01
ENSVEnservco Cor20180208A143.50104.6171.3487.0133.2717.60
ENTGlobal Eagle20180208A72.9348.8526.1726.1422.6722.70
ENTAEnanta Pharm20180208A48.9030.8413.2316.5317.6114.31
ENTGEntegris Inc20180208A21.7616.825.616.2911.2110.53
ENTRERShares Ent20180208ETF32.059.389.589.58-0.20-0.20
ENVENVESTNET, I20180208A24.9413.263.824.959.448.32
ENVAEnova Intern20180208A44.4624.533.866.0020.6718.54
ENZEnzo Biochem20180208A34.0314.881.010.7713.8814.11
ENZLiShares Trus20180208ETF47.1236.9536.8837.800.07-0.85
EOGEOG Resource20180208A7.595.051.612.483.452.58
EOLSEvolus, Inc.20180208A157.51109.3585.5482.0023.8027.35
EPAMEPAM SYSTEMS20180208A29.5616.388.6811.397.705.00
EPAYBottomline T20180208A23.1410.563.464.457.116.12
EPCEdgewell Per20180208A21.5011.294.545.876.755.43
EPDEnterprise P20180208A4.233.170.870.852.292.32
EPHEiShares MSCI20180208ETF16.6810.092.535.047.585.12
EPIWisdomTree I20180208ETF3.764.120.370.393.753.74
EPIXESSA Pharma20180208A448.68288.31208.11213.1580.2175.16
EPMEvolution Pe20180208A102.9758.7432.3335.5326.4223.21
EPOLiShares MSCI20180208ETF8.414.341.091.843.262.50
EPPiShares MSCI20180208ETF2.332.620.861.251.771.37
EPREPR Properti20180208A13.736.721.692.565.044.17
EPRFInnovator S&20180208ETF99.7640.7846.4446.44-5.66-5.66
EPSWisdomTree U20180208ETF22.9710.438.839.601.590.83
EPUiShares MSCI20180208ETF18.0415.5610.0811.135.494.43
EPVProShares Ul20180208ETF43.6027.4922.7025.334.802.16
EPZMEpizyme, Inc20180208A55.2845.2810.6213.3934.6631.89
EQALInvesco Russ20180208ETF38.9326.0921.2622.394.833.70
EQBKEquity Bancs20180208A62.6929.9721.6222.078.357.90
EQCEquity Commo20180208A6.554.180.931.453.252.73
EQIXEquinix, Inc20180208A18.777.912.493.695.424.22
EQLALPS Equal S20180208ETF34.9220.1721.7723.01-1.61-2.84
EQMEQM Midstrea20180208A29.5316.1910.8111.765.394.44
EQREquity Resid20180208A6.544.280.871.753.412.53
EQRRProShares Eq20180208ETF126.2982.0881.1081.970.980.11
EQSEquus Total20180208A133.42106.4184.5384.5321.8821.88
EQTEQT CORP20180208A7.866.081.512.154.573.92
EQWLInvesco S&P20180208ETF31.8412.6411.3410.921.301.72
ERAERA GROUP IN20180208A99.9380.5172.3273.558.186.96
ERFEnerplus Cor20180208A9.858.421.741.896.676.50
ERIEldorado Res20180208A26.6917.178.459.908.727.27
ERIEErie Indemni20180208A116.7762.4960.0060.092.502.40
ERIIEnergy Recov20180208A28.3220.615.206.1715.4114.49
ERMEquityCompas20180208ETF38.3159.6359.6359.630.000.00
EROSEROS INTERNA20180208A54.8638.7416.5014.6622.2224.05
ERUSiShares MSCI20180208ETF7.345.122.262.282.892.85
ERXDirexion Dai20180208ETF11.176.782.091.464.695.32
ERYDirexion Dai20180208ETF12.7511.232.423.388.817.85
ESEversource E20180208A4.062.920.260.572.662.35
ESBKElmira Savin20180208A183.11155.79155.77155.790.020.00
ESCAEscalade Inc20180208A168.45112.9290.3992.2022.5320.72
ESEESCO Technol20180208A32.6416.135.316.6510.839.48
ESEAEuroseas Ltd20180208A148.81119.3772.2564.0447.1255.33
ESGFlexShares T20180208ETF36.5236.6928.0636.788.63-0.10
ESGDiShares Trus20180208ETF11.186.712.892.853.833.86
ESGEiShares, Inc20180208ETF29.4518.9011.3916.867.512.03
ESGGFlexShares S20180208ETF45.2349.6849.9949.20-0.310.48
ESGNColumbia Sus20180208ETF117.5633.178.6811.2324.4921.94
ESGREnstar Group20180208A87.1640.9127.1628.7713.7412.13
ESGSColumbia Sus20180208ETF191.7539.7550.8547.41-11.09-7.65
ESGUiShares Trus20180208ETF12.5817.9818.8818.63-0.90-0.65
ESLTElbit System20180208A26.9715.0211.3213.203.701.82
ESNTEssent Group20180208A16.797.833.234.604.603.23
ESPEspey Mfg. &20180208A176.78360.57183.66-126.58176.91487.15
ESPREsperion The20180208A51.1223.307.9111.1715.3912.13
ESQEsquire Fina20180208A854.41274.33262.63272.8211.711.51
ESRTEMPIRE STATE20180208A5.915.340.641.384.683.96
ESSEssex Proper20180208A32.2217.3510.3611.276.855.94
ESSAESSA Bancorp20180208A111.3244.9438.4939.316.455.63
ESTEEarthstone E20180208A42.6447.293.766.2443.5241.05
ESXBCommunity Ba20180208A100.4180.6078.6976.921.903.67
ETFCE*Trade Fina20180208A7.416.251.392.394.863.86
ETHEthan Allen20180208A36.3024.199.679.9314.5114.25
ETHOETF Managers20180208ETF50.8425.5525.7225.48-0.160.08
ETMEntercom Com20180208A50.9840.2616.8318.8323.4321.36
ETNEaton Corpor20180208A9.575.691.471.684.224.01
ETREntergy Corp20180208A8.585.821.822.154.003.67
ETSYEtsy, Inc.20180208A8.155.100.392.554.722.56
EUDGWisdomTree E20180208ETF22.0817.7418.7613.34-1.024.41
EUDVProShares MS20180208ETF55.9433.76-9.64-10.6943.4144.45
EUFNiShares MSCI20180208ETF4.193.650.821.342.832.31
EUMProShares Tr20180208ETF6.725.242.173.653.071.59
EUMViShares Edge20180208ETF23.5014.882.644.9612.249.91
EURLDirexion Dai20180208ETF25.9714.847.388.847.466.00
EURNEURONAV NV20180208A66.0647.3523.5823.3023.7724.06
EURZXtrackers Eu20180208ETF93.29140.76140.76140.760.000.00
EUSAiShares MSCI20180208ETF11.8510.748.418.032.332.71
EUSCWisdomTree E20180208ETF23.3212.5010.7111.111.791.39
EVEaton Vance20180208A12.216.700.922.475.784.23
EVAEnviva Partn20180208A48.0728.1614.7414.7613.4213.41
EVBGEverbridge,20180208A47.0733.3420.3323.6513.019.69
EVBNEvans Bancor20180208A195.1489.6141.6750.0247.9439.60
EVCEntravision20180208A77.1566.3031.8732.7634.4333.54
EVFMEvofem Biosc20180208A362.99240.92213.93211.7526.9929.17
EVGNEVOGENE LTD.20180208A807.38282.29-98.23178.03380.52104.26
EVHEvolent Heal20180208A42.4629.414.905.9424.5023.45
EVIEVI Industri20180208A270.4886.11110.9168.17-24.7917.94
EVKEver-Glory I20180208A592.01274.08274.08274.080.000.00
EVOKEvoke Pharma20180208A264.35324.79315.91310.708.8814.09
EVOLEvolving Sys20180208A132.6682.5667.4467.4415.1215.12
EVREvercore Inc20180208A18.6110.315.375.444.944.87
EVRIEveri Holdin20180208A15.6312.613.252.959.379.64
EVTCEVERTEC, INC20180208A32.7921.718.1810.1913.5311.52
EVXVanEck Vecto20180208ETF35.3210.0911.3510.27-1.26-0.18
EWEdwards Life20180208A15.339.763.894.815.864.95
EWAiShares MSCI20180208ETF4.534.37-0.83-0.685.205.05
EWBCEast-West Ba20180208A14.565.923.043.392.882.53
EWCiShares MSCI20180208ETF3.653.401.171.732.231.67
EWDiShares MSCI20180208ETF9.954.88-0.391.655.323.26
EWGiShares MSCI20180208ETF3.113.00-0.59-0.343.593.34
EWGSiShares MSCI20180208ETF46.5435.3832.4132.872.972.51
EWHiShares MSCI20180208ETF4.104.681.692.203.012.51
EWIiShares MSCI20180208ETF3.162.89-0.180.253.062.63
EWJiShares MSCI20180208ETF1.691.870.070.051.801.82
EWKiShares MSCI20180208ETF29.3320.8317.1219.153.711.68
EWLiShares MSCI20180208ETF2.882.420.500.551.921.90
EWMiShares MSCI20180208ETF3.563.790.871.642.932.18
EWMCInvesco S&P20180208ETF60.1232.3931.8431.900.550.49
EWNiShares MSCI20180208ETF6.544.331.551.912.792.42
EWOiShares MSCI20180208ETF9.074.692.743.251.951.44
EWPiShares MSCI20180208ETF3.183.07-0.31-0.473.383.54
EWQiShares MSCI20180208ETF3.283.24-0.010.273.242.97
EWREInvesco S&P20180208ETF23.5031.5816.8117.8614.7713.72
EWSiShares MSCI20180208ETF4.336.620.671.096.005.59
EWSCInvesco S&P20180208ETF33.5818.0016.8916.821.111.19
EWTiShares MSCI20180208ETF2.832.68-0.31-0.393.003.07
EWUiShares MSCI20180208ETF2.892.810.130.162.682.64
EWUSiShares MSCI20180208ETF94.2949.9748.1653.211.81-3.24
EWVProShares Tr20180208ETF49.5032.0916.0720.9516.0111.14
EWWiShares MSCI20180208ETF2.191.97-0.59-0.462.562.43
EWXSPDR S&P Eme20180208ETF12.935.422.512.592.912.83
EWYiShares MSCI20180208ETF1.811.730.180.181.551.56
EWZiShares MSCI20180208ETF2.372.730.710.682.022.05
EWZSiShares MSCI20180208ETF50.7022.9523.5123.18-0.56-0.23
EXASExact Scienc20180208A20.0911.085.845.945.255.14
EXCExelon Corpo20180208A3.245.162.112.503.062.68
EXELExelixis Inc20180208A14.696.711.592.875.123.84
EXFOEXFO INC.20180208A113.025.955.375.720.580.23
EXIiShares Glob20180208ETF23.6813.4012.7814.520.63-1.11
EXKEndeavour Si20180208A45.9839.178.838.6930.3630.46
EXLSExlService H20180208A44.3920.4010.8712.949.527.45
EXPEagle Materi20180208A25.4410.193.784.846.415.35
EXPDExpeditors I20180208A9.6012.465.531.446.9311.02
EXPEExpedia Grou20180208A10.578.363.294.145.074.23
EXPOExponent Inc20180208A40.9015.316.867.458.467.86
EXPRExpress, Inc20180208A14.7613.16-1.34-1.0514.5014.21
EXRExtra Space20180208A13.066.722.333.054.393.67
EXTNExterran Cor20180208A33.0814.325.158.599.175.74
EXTRExtreme Netw20180208A10.3811.722.336.019.405.71
EYENational Vis20180208A53.8529.6521.7522.157.907.50
EYEGEyegate Phar20180208A133.4793.3588.3987.854.965.50
EYENEyenovia, In20180208A267.54223.17223.87223.87-0.70-0.70
EYESSecond Sight20180208A76.7559.6228.8528.0030.7731.63
EYLDCambria Emer20180208ETF239.0572.5473.1072.54-0.56-0.01
EZAiShares MSCI20180208ETF18.968.793.804.874.993.93
EZJProShares Ul20180208ETF55.4357.1358.2056.55-1.070.58
EZMWisdomTree U20180208ETF33.8816.0411.0811.104.964.94
EZPWEzcorp Inc20180208A39.3726.604.714.9221.8921.68
EZUiShare MSCI20180208ETF2.332.721.061.241.661.49
FFord Motor C20180208A9.469.321.803.036.956.24
FAARFirst Trust20180208ETF33.4327.4427.4427.440.000.00
FABFirst Trust20180208ETF38.1625.3924.8124.700.580.69
FADFirst Trust20180208ETF38.2436.2131.7433.074.463.14
FAFFirst Americ20180208A18.008.652.624.366.034.30
FALNiShares Fall20180208ETF14.639.477.387.012.102.46
FANFirst Trust20180208ETF22.5915.1314.3614.330.770.80
FANGDiamondback20180208A14.507.553.273.944.283.61
FARMFarmer Bros20180208A36.9320.484.094.1016.3916.38
FAROFaro Technol20180208A51.3026.218.4313.5617.7812.65
FASDirexion Dai20180208ETF14.727.503.584.823.922.69
FASTFastenal Co20180208A9.167.072.882.704.194.37
FATFAT Brands I20180208A309.00166.81146.95146.9519.8619.86
FATEFate Therape20180208A51.8728.9012.2815.0416.6213.86
FAUSFirst Trust20180208ETF146.07
FAZDirexion Dai20180208ETF8.527.521.271.346.256.18
FBFacebook, In20180208A4.424.712.912.861.801.84
FBCFlagstar Ban20180208A24.189.392.133.847.255.55
FBGXUBS AG FI En20180208ETN24.1958.9442.6319.2016.0324.52
FBHSFORTUNE BRAN20180208A8.715.061.342.203.722.86
FBIOFortress Bio20180208A80.6172.7340.6542.0932.0830.63
FBIZFirst Busine20180208A76.1433.7827.6528.466.145.32
FBKFB Financial20180208A62.2625.565.656.9919.9118.57
FBMFoundation B20180208A50.3846.5625.0026.7221.5619.84
FBMSFirst Bancsh20180208A147.66104.1773.8286.0130.3518.16
FBNCFirst Bancor20180208A33.2312.683.525.779.156.91
FBNDFidelity Tot20180208ETF7.569.8711.0210.95-1.15-1.09
FBPFirst BanCor20180208A17.3914.421.021.9513.3912.47
FBSSFauquier Ban20180208A471.00140.74140.74140.740.000.00
FBTFirst Trust20180208ETF15.039.433.944.485.494.95
FBZFirst Trust20180208ETF79.0731.0230.5930.810.430.22
FCFranklin Cov20180208A54.0228.3810.8915.1017.5013.28
FCAFirst Trust20180208ETF186.6193.9279.3282.6214.5911.29
FCANFirst Trust20180208ETF22.8451.4051.4051.400.000.00
FCAPFirst Capita20180208A135.34
FCAUFIAT CHRYSLE20180208A4.765.121.191.133.934.00
FCBCFirst Commun20180208A286.0788.7951.3657.0737.4331.73
FCCOFirst Commun20180208A207.14131.51100.7099.2530.8132.26
FCCY1st Constitu20180208A129.9451.2845.3946.705.904.59
FCEFFirst Trust20180208ETF159.42347.71391.12383.71-43.41-35.99
FCELFuelCell Ene20180208A63.4753.7922.2426.5931.5527.14
FCFFirst Common20180208A7.767.501.902.405.615.08
FCFSFirstCash, I20180208A18.418.024.424.583.603.44
FCGFirst Trust20180208ETF9.299.901.815.978.093.93
FCNFTI Consulti20180208A23.899.000.522.538.476.46
FCOMFidelity MSC20180208ETF25.1410.278.038.162.242.10
FCORFidelity Cor20180208ETF20.9717.8812.2312.365.655.51
FCPTFour Corners20180208A20.789.704.225.525.484.18
FCVTFirst Trust20180208ETF27.6921.1119.7620.841.350.28
FCXFreeport-McM20180208A5.906.552.182.684.393.88
FDBCFidelity D &20180208A609.79491.29491.74491.740.000.00
FDDFirst Trust20180208ETF10.717.886.896.821.001.07
FDEFFirst Defian20180208A81.3359.3554.1457.685.211.67
FDISFidelity MSC20180208ETF16.7111.319.149.602.161.71
FDIVFirst Trust20180208ETF18.5912.7311.2511.001.481.73
FDLFirst Trust20180208ETF4.923.942.682.421.261.53
FDLOFidelity Low20180208ETF18.4011.4811.2611.150.220.33
FDMFirst Trust20180208ETF19.5520.1918.6919.211.500.98
FDMOFidelity Mom20180208ETF22.6612.060.531.2311.5210.83
FDNFirst Trust20180208ETF9.966.784.615.372.171.42
FDPFresh Del Mo20180208A20.656.762.863.843.902.92
FDRRFidelity Div20180208ETF26.9513.278.368.794.914.49
FDSFactset Rese20180208A28.9616.799.2111.497.585.30
FDTFirst Trust20180208ETF15.7910.557.116.553.444.01
FDTSFirst Trust20180208ETF127.8771.5286.7086.70-15.18-15.18
FDUSFidus Invest20180208A51.2618.9010.3511.958.556.95
FDVVFidelity Hig20180208ETF38.2216.897.317.849.589.05
FDXFedEx Corpor20180208A13.5011.477.668.313.813.17
FEFirstEnergy20180208A3.613.330.420.732.922.60
FEIMFrequency El20180208A247.42286.49225.25225.2561.2461.24
FELEFranklin Ele20180208A39.6522.197.999.9414.1912.25
FEMFirst Trust20180208ETF16.018.405.266.183.142.22
FEMBFirst Trust20180208ETF41.9321.0320.0420.011.001.03
FEMSFirst Trust20180208ETF42.8881.7021.0421.0860.6660.61
FENCFennec Pharm20180208A139.98128.6959.7858.9368.9169.76
FENYFidelity MSC20180208ETF6.948.945.057.123.891.82
FEPFirst Trust20180208ETF18.1012.8310.3010.622.532.21
FETFORUM ENERGY20180208A38.8725.0110.6610.8614.3514.15
FEUZFirst Trust20180208ETF64.7351.6431.0329.3320.6122.31
FEXFirst Trust20180208ETF7.034.984.804.510.180.47
FEYEFireEye, Inc20180208A9.359.383.214.356.175.02
FEZSPDR EURO ST20180208ETF2.502.35-0.11-0.112.462.46
FFFuture Fuel20180208A48.6526.7312.5115.8214.2210.89
FFBCFirst Financ20180208A25.7918.400.020.2118.3718.19
FFBWFFBW, Inc. C20180208A89.2653.2853.2853.280.000.00
FFGFBL Financia20180208A118.3158.2115.4925.1842.7233.03
FFHGFormula Foli20180208ETF21.376.986.485.160.501.82
FFHLFuwei Films20180208A913.29945.62695.09695.09250.53250.53
FFICFlushing Fin20180208A63.1221.7611.8313.329.938.44
FFINFirst Financ20180208A24.1219.470.881.2418.5918.23
FFIUUVA Unconstr20180208ETF47.38
FFIVF5 Networks20180208A13.127.001.212.415.794.59
FFNWFirst Financ20180208A365.32136.9393.95127.2642.989.67
FFRFirst Trust20180208ETF45.2945.4136.7936.788.638.63
FFSGFormulaFolio20180208ETF21.7712.5315.2412.53-2.720.00
FFTGFormulaFolio20180208ETF43.6216.5317.3417.74-0.81-1.21
FFTIFormulaFolio20180208ETF38.5812.5912.5912.590.000.00
FFTYInnovator IB20180208ETF20.3210.349.239.131.111.21
FFWMFirst Founda20180208A36.5519.269.0511.2910.217.97
FGFGL Holdings20180208A20.7511.0617.3417.46-6.26-6.39
FGBIFIRST GUARAN20180208A469.22146.10112.40137.4333.708.67
FGDFirst Trust20180208ETF13.1712.216.834.885.387.33
FGENFibroGen, In20180208A34.4418.1211.5612.926.565.19
FGMFirst Trust20180208ETF122.67112.2536.4136.3875.8475.87
FHBFirst Hawaii20180208A18.9010.796.736.254.074.54
FHKFirst Trust20180208ETF43.2156.88-8.77-8.4265.6565.30
FHLCFidelity MSC20180208ETF10.635.224.715.010.510.21
FHNFirst Horizo20180208A5.425.70-0.100.505.815.22
FIFRANKS INTER20180208A17.0613.792.513.6511.2910.15
FIBKFirst Inters20180208A24.7215.286.827.608.467.68
FIBRiShares Edge20180208ETF24.5313.409.1711.944.231.46
FICOFair Isaac C20180208A40.8120.719.6812.3411.048.37
FIDIFidelity Int20180208ETF73.8245.0119.5326.6325.4818.38
FIDUFidelity MSC20180208ETF18.2814.686.6612.488.022.21
FIHDUBS AG FI En20180208ETN118.8390.64-13.10-9.42103.74100.06
FILLiShares MSCI20180208ETF81.9941.5041.8743.64-0.37-2.14
FINXGlobal X Fun20180208ETF36.5933.2019.7618.2913.4414.92
FISFidelity Nat20180208A6.623.890.961.582.922.31
FISIFinancial In20180208A60.3824.8910.0612.2514.8312.64
FISVFiserv Inc20180208A12.7911.265.457.295.813.96
FITFitbit, Inc.20180208A19.4416.204.144.5112.0611.67
FITBFifth Third20180208A3.426.601.861.844.764.40
FIVAFidelity Int20180208ETF67.1049.7242.6029.967.1319.77
FIVEFive Below,20180208A17.407.121.542.465.574.66
FIVNFIVE9, INC.20180208A27.0917.356.998.3710.368.98
FIWFirst Trust20180208ETF20.4913.1612.3412.600.820.56
FIXComfort Syst20180208A25.2012.121.472.5410.659.58
FIXDFirst Trust20180208ETF18.4519.8020.0320.01-0.24-0.21
FIZZNational Bev20180208A30.8715.704.729.0610.976.64
FJPFirst Trust20180208ETF40.5724.8321.6123.683.221.15
FKOFirst Trust20180208ETF115.6124.1526.5026.66-2.34-2.51
FKUFirst Trust20180208ETF55.5136.2321.4821.4814.7514.75
FLFoot Locker,20180208A8.556.532.933.353.603.18
FLAGFLAG-Forensi20180208ETF78.1437.8136.4537.521.360.29
FLATiPath US Tre20180208ETF483.92
FLAUFranklin FTS20180208ETF196.00141.62141.62141.620.000.00
FLBRFranklin FTS20180208ETF22.7317.300.77-2.6516.5319.95
FLCAFranklin FTS20180208ETF19.6261.1480.1780.17-19.03-19.03
FLCHFranklin FTS20180208ETF28.6329.9531.4431.46-1.49-1.51
FLCOFranklin Lib20180208ETF18.3518.5618.5618.560.000.00
FLDMFluidigm Cor20180208A77.2145.46-3.72-0.6949.2246.15
FLEEFranklin FTS20180208ETF99.2618.3917.8017.850.590.54
FLEHFranklin FTS20180208ETF91.78
FLEUBarclays ETN20180208ETN142.4261.7162.2261.98-0.51-0.27
FLEXFlex Ltd. Or20180208A6.675.630.220.605.415.02
FLFRFranklin FTS20180208ETF47.6126.721.995.5224.7321.20
FLGBFranklin FTS20180208ETF68.9652.7080.0680.06-27.35-27.35
FLGECredit Suiss20180208ETN27.3831.1123.1622.497.958.62
FLGRFranklin FTS20180208ETF44.9119.7213.5319.806.19-0.08
FLGTFulgent Gene20180208A274.32227.76219.64219.778.127.99
FLHKFranklin FTS20180208ETF85.4614.43-20.28-20.2834.7134.71
FLICFirst of Lon20180208A60.3839.616.767.4632.8532.14
FLIRFlir Systems20180208A12.2112.731.923.6710.819.06
FLIYFranklin FTS20180208ETF57.1524.9821.6422.153.342.83
FLJHFranklin FTS20180208ETF135.07
FLJPFranklin FTS20180208ETF75.4478.9778.9778.970.000.00
FLKRFranklin FTS20180208ETF137.81243.30240.63240.622.672.67
FLLFull House R20180208A104.2359.5140.5741.3218.9418.18
FLLVFranklin Lib20180208ETF30.5029.5026.0429.503.460.00
FLMFirst Trust20180208ETF171.72360.60360.60360.600.000.00
FLMBFranklin Lib20180208ETF45.8820.5520.5520.550.000.00
FLMIFranklin Lib20180208ETF51.2723.1323.1323.130.000.00
FLMXFranklin FTS20180208ETF44.7334.2034.2034.200.000.00
FLNFirst Trust20180208ETF46.2618.9419.3819.20-0.44-0.26
FLOFlowers Food20180208A12.157.091.162.595.934.50
FLOTiShares Floa20180208ETF1.992.542.402.450.130.09
FLOWSPX FLOW, In20180208A18.888.172.873.725.304.44
FLQDFranklin Lib20180208ETF90.2390.0585.2185.214.834.83
FLQEFranklin Lib20180208ETF15.8822.8916.9020.335.992.56
FLQGFranklin Lib20180208ETF73.24160.43160.43160.430.000.00
FLQHFranklin Lib20180208ETF41.6936.85-140.73-140.73177.58177.58
FLQLFranklin Lib20180208ETF80.2637.5637.8437.71-0.28-0.16
FLQMFranklin Lib20180208ETF108.201134.961134.961134.960.000.00
FLQSFranklin Lib20180208ETF156.35864.90864.90864.900.000.00
FLRFluor Corpor20180208A9.675.682.493.093.192.59
FLRNSPDR Bloombe20180208ETF3.342.442.332.330.100.10
FLSFlowserve Co20180208A9.535.652.212.543.443.11
FLTFleetCor Tec20180208A21.788.644.825.083.823.56
FLTBFidelity Lim20180208ETF9.9810.099.9010.030.200.07
FLTRVanEck Vecto20180208ETF7.065.584.804.610.770.96
FLTWFranklin FTS20180208ETF90.7977.8377.8377.830.000.00
FLWS1-800-FLOWER20180208A58.4354.1125.3225.4028.8028.71
FLXNFlexion Ther20180208A32.3217.107.729.169.387.94
FLXSFlexsteel In20180208A248.28111.8086.3199.6325.5012.17
FMiShares MSCI20180208ETF24.1710.306.886.303.424.00
FMAOFarmers & Me20180208A256.09104.0969.3972.8634.7031.23
FMATFidelity MSC20180208ETF18.3513.727.388.426.345.30
FMBFirst Trust20180208ETF12.748.236.376.431.861.80
FMBHFirst Mid Ba20180208A174.19121.2994.2196.7627.0824.53
FMBIFirst Midwes20180208A12.876.845.423.881.432.96
FMCFMC Corporat20180208A13.878.363.784.314.584.05
FMCIForum Merger20180208A13.4740.316.706.8433.6133.47
FMFFirst Trust20180208ETF52.0815.0515.0515.050.000.00
FMHIFirst Trust20180208ETF198.269.299.299.290.000.00
FMKFirst Trust20180208ETF26.2618.7319.2119.34-0.48-0.61
FMNBFarmers Nati20180208A66.19467.58452.79453.3514.7914.24
FNFabrinet20180208A12.355.931.812.994.122.93
FNBF.N.B. Corp20180208A7.816.840.801.366.045.48
FNCLFidelity MSC20180208ETF8.174.392.912.501.491.90
FNDFloor & Deco20180208A21.7811.986.877.585.114.40
FNDASchwab Funda20180208ETF14.0517.8418.6514.48-0.823.36
FNDBSchwab Funda20180208ETF37.9211.407.716.853.694.56
FNDCSchwab Funda20180208ETF14.065.024.344.580.670.44
FNDESchwab Funda20180208ETF17.406.743.085.943.670.80
FNDFSchwab Funda20180208ETF10.387.357.838.60-0.48-1.25
FNDXSchwab Funda20180208ETF6.604.200.153.194.051.01
FNFFidelity Nat20180208A6.794.181.952.562.231.63
FNGUMicroSectors20180208ETN84.7883.7657.9463.2325.8220.52
FNHCFedNat Holdi20180208A89.5435.3212.7415.1222.5820.20
FNIFirst Trust20180208ETF16.838.366.326.572.041.79
FNJNFinjan Holdi20180208A85.6753.7725.0626.7528.7127.02
FNKFirst Trust20180208ETF76.3742.7928.7934.7614.008.03
FNKOFunko, Inc.20180208A53.2944.4629.4429.6615.0214.81
FNLCFirst Bancor20180208A229.3665.0048.4149.5716.5915.43
FNVFranco-Nevad20180208A5.973.410.761.112.652.30
FNWBFirst Northw20180208A149.9266.2961.1862.535.113.76
FNXFirst Trust20180208ETF30.6415.4815.4814.680.000.81
FNYFirst Trust20180208ETF34.0715.9914.8915.461.100.54
FOEFerro Corpor20180208A20.2815.506.788.768.716.74
FOLDAmicus Thera20180208A9.059.393.212.746.176.65
FONRFonar Corpor20180208A77.5549.1714.0817.8535.1031.32
FORForestar Gro20180208A31.5415.807.296.528.519.28
FORDForward Indu20180208A164.28126.7091.9393.4534.7733.25
FORKFuling Globa20180208A193.40117.3877.0486.7940.3430.60
FORMFormFactor I20180208A48.7032.139.4812.1222.6519.99
FOSLFossil Group20180208A16.1313.821.105.5812.728.24
FOXFox Corporat20180208A7.524.621.382.193.242.43
FOXAFox Corporat20180208A7.005.613.423.192.192.42
FOXFFox Factory20180208A24.4215.183.344.6011.8410.59
FPAFirst Trust20180208ETF74.6636.2931.6231.734.674.56
FPAYFlexShopper,20180208A741.34654.04610.28610.2843.7643.76
FPEFirst Trust20180208ETF5.663.982.122.771.861.21
FPEIFirst Trust20180208ETF10.148.468.418.410.050.05
FPHFive Point H20180208A58.7919.437.909.8711.539.57
FPIFarmland Par20180208A20.8714.374.325.0310.059.34
FPRXFive Prime T20180208A47.5227.402.995.8624.4121.54
FPXFirst Trust20180208ETF7.985.332.514.202.821.13
FPXIFirst Trust20180208ETF32.0927.5119.8123.167.704.35
FQALFidelity Qua20180208ETF16.8715.929.6110.896.325.03
FRFirst Indust20180208A4.123.48-0.11-0.073.593.55
FRAKVanEck Vecto20180208ETF38.4716.3815.4315.420.950.96
FRANFrancesca''s20180208A18.6619.914.215.0015.7014.92
FRBAFirst Bank20180208A161.5288.2477.9979.3010.268.94
FRBKRepublic Fir20180208A96.2256.1735.0238.5721.1517.59
FRCFirst Republ20180208A8.394.301.792.262.522.04
FRDFriedman Ind20180208A78.1641.116.136.1334.9834.98
FRELFidelity MSC20180208ETF18.0410.478.429.182.051.29
FRGIFiesta Resta20180208A44.8524.8212.1111.0212.7113.80
FRIFirst Trust20180208ETF15.209.405.836.723.562.68
FRMEFirst Mercha20180208A44.9214.306.068.198.256.11
FROFrontline Lt20180208A25.2120.7010.9210.789.789.93
FRPHFRP Holdings20180208A215.8295.8585.8295.5410.030.31
FRPTFreshpet, In20180208A57.6932.4511.5112.3920.9420.06
FRTFederal Real20180208A19.119.233.024.566.214.67
FRTAForterra, In20180208A46.5428.817.578.3521.2420.46
FSBFranklin Fin20180208A39.8023.7214.3515.439.378.29
FSBCFSB Bancorp,20180208A222.74
FSBWFS Bancorp,20180208A94.6961.15117.81119.07-56.66-57.92
FSCTForeScout Te20180208A79.0032.9514.5522.2518.4010.71
FSFGFirst Saving20180208A158.63108.87108.87108.870.000.00
FSIFlexible Sol20180208A122.94208.84175.96191.0232.8917.82
FSLRFirst Solar,20180208A15.287.293.623.973.673.33
FSMFORTUNA Silv20180208A22.4419.64-2.340.8321.9818.76
FSPFranklin Str20180208A25.0526.245.227.6421.0318.62
FSSFederal Sign20180208A18.169.373.554.985.824.38
FSTAFidelity MSC20180208ETF21.3012.3310.2610.612.071.72
FSTRFoster (Lb)20180208A114.6161.7739.2649.7122.5112.06
FSVFirstService20180208A33.4820.2310.8010.839.439.39
FSZFirst Trust20180208ETF63.4645.8339.7940.196.045.64
FTAFirst Trust20180208ETF7.165.372.803.522.561.84
FTAGFirst Trust20180208ETF35.3538.9740.4038.97-1.440.00
FTAIFortress Tra20180208A18.3011.265.136.006.135.27
FTCFirst Trust20180208ETF15.4310.588.348.692.241.89
FTCSFirst Trust20180208ETF9.786.356.116.320.240.03
FTECFidelity MSC20180208ETF3.202.050.260.341.791.72
FTEKFuel Tech, I20180208A216.53181.81177.83176.123.985.68
FTFTFuture FinTe20180208A202.89147.63106.64114.2940.9933.34
FTGCFirst Trust20180208ETF15.4610.899.349.341.561.56
FTHIFirst Trust20180208ETF22.0326.4535.0435.45-8.58-9.00
FTITechnipFMC p20180208A3.694.140.530.343.613.80
FTKFlotek Indus20180208A22.6621.508.967.8812.5413.62
FTLBFirst Trust20180208ETF25.9411.6513.9511.65-2.310.00
FTLSFirst Trust20180208ETF18.0111.9010.9911.030.910.87
FTNTFortinet, In20180208A6.895.142.573.062.572.09
FTRFrontier Com20180208A15.3215.015.897.089.127.93
FTRIFirst Trust20180208ETF121.1184.0882.5882.661.501.42
FTSFortis Inc.20180208A4.574.262.372.241.892.02
FTSDFranklin Lib20180208ETF13.298.118.077.970.040.14
FTSIFTS Internat20180208A33.4518.835.067.3613.7911.48
FTSLFirst Trust20180208ETF3.452.211.871.880.340.33
FTSMFirst Trust20180208ETF1.811.841.711.710.130.13
FTVFortive Corp20180208A13.546.354.114.492.251.87
FTXDFirst Trust20180208ETF71.3841.7344.7441.81-3.01-0.08
FTXGFirst Trust20180208ETF184.70179.26169.95179.349.32-0.07
FTXHFirst Trust20180208ETF70.7663.9263.8462.900.091.03
FTXLFirst Trust20180208ETF48.1327.8025.5526.912.250.89
FTXNFirst Trust20180208ETF84.98103.4541.9147.8461.5555.61
FTXOFirst Trust20180208ETF23.2013.6812.6512.601.031.08
FTXRFirst Trust20180208ETF19.140.00
FUDE-TRACS UBS20180208ETN131.85130.98130.98130.980.000.00
FULH.B. Fuller20180208A13.325.640.981.924.663.72
FULTFulton Finan20180208A28.8523.847.819.2816.0014.54
FUNCedar Fair,20180208A30.1513.478.119.585.353.89
FUNCFirst United20180208A132.5459.1358.9458.880.190.25
FUNDSprott Focus20180208A40.3044.8334.0433.7010.7911.13
FUSBFirst US Ban20180208A122.3758.6356.4057.902.230.73
FUTProShares Ma20180208ETF45.0325.4525.5625.56-0.11-0.11
FUTYFidelity MSC20180208ETF9.418.025.283.982.734.04
FUVArcimoto, In20180208A328.47148.8010.9910.99137.81137.81
FVFirst Trust20180208ETF17.0011.019.429.831.591.18
FVALFidelity Val20180208ETF52.4425.9926.6427.05-0.65-1.05
FVCFirst Trust20180208ETF28.1416.9616.2615.450.701.51
FVDFirst Trust20180208ETF5.413.573.843.30-0.270.27
FVEFive Star Se20180208A338.98135.85135.85135.850.000.00
FVLFirst TrustV20180208ETF28.1516.0216.6916.83-0.68-0.82
FWDBAdvisorShare20180208ETF189.82189.16283.43273.08-94.26-83.92
FWONALiberty Medi20180208A21.3011.124.546.166.584.96
FWONKLiberty Medi20180208A11.648.504.004.284.504.23
FWRDForward Air20180208A47.7027.9113.6717.3714.2410.54
FXDFirst Trust20180208ETF10.345.562.753.752.821.82
FXGFirst Trust20180208ETF8.704.992.843.812.151.17
FXHFirst Trust20180208ETF11.5710.174.7912.445.38-2.26
FXIiShares Chin20180208ETF2.234.662.783.031.931.67
FXLFirst Trust20180208ETF8.265.562.142.813.432.75
FXNFirst Trust20180208ETF12.377.923.014.384.913.54
FXOFirst Trust20180208ETF9.948.109.039.22-0.93-1.12
FXPProShares Ul20180208ETF15.2411.501.164.6210.356.88
FXRFirst Trust20180208ETF11.478.935.578.063.360.87
FXUFirst Trust20180208ETF8.506.469.288.67-2.82-2.21
FXZFirst Trust20180208ETF12.669.216.406.542.812.67
FYCFirst Trust20180208ETF48.7728.7128.5127.920.210.79
FYLDCambria Fore20180208ETF103.07105.8972.3772.3733.5333.53
FYTFirst Trust20180208ETF46.2746.9239.8744.357.062.57
FYXFirst Trust20180208ETF23.2712.258.529.393.732.87
GGENPACT LIMI20180208A6.163.570.400.583.172.99
GAACambria Glob20180208ETF32.5312.936.256.256.686.68
GABCGerman Ameri20180208A74.0839.7422.1129.4817.6310.26
GAIAGaia, Inc. C20180208A51.5627.0224.5925.432.431.59
GAINGladstone In20180208A20.3436.6122.4526.0714.1610.54
GALSPDR SSgA Gl20180208ETF83.0617.1020.5413.42-3.443.68
GALTGalectin The20180208A69.6271.8936.3134.0435.5937.85
GAMRETFMG Video20180208ETF27.5926.7413.9313.3412.8113.40
GARSGarrison Cap20180208A127.2895.1695.8295.29-0.66-0.13
GASSStealthGas,20180208A113.5454.3724.1539.3230.2315.05
GATXGATX Corpora20180208A29.6514.919.3310.645.594.27
GBCIGlacier Banc20180208A20.3010.940.095.4210.845.52
GBDCGolub Capita20180208A27.5612.298.888.893.413.40
GBFiShares Gove20180208ETF26.4112.8412.8412.840.000.00
GBILGoldman Sach20180208ETF3.022.060.921.331.140.73
GBLGAMCO Invest20180208A59.1736.6521.0721.5615.5815.09
GBLIGlobal Indem20180208A476.34354.12306.92316.2647.2037.86
GBRNew Concept20180208A159.38147.62124.12135.5223.5012.11
GBTGlobal Blood20180208A33.8617.535.867.4511.6710.08
GBXThe Greenbri20180208A28.4714.965.806.729.168.23
GCAPGain Capital20180208A20.5015.432.303.0813.1312.37
GCBCGreene Count20180208A288.02119.21119.18119.190.030.01
GCEClaymore/Rob20180208ETN536.54414.74414.74414.740.000.00
GCIGannett Co.,20180208A11.429.773.973.505.816.28
GCOGenesco Inc.20180208A32.4917.775.338.0712.449.70
GCOWPacer Global20180208ETF68.9138.1624.8426.4013.3211.76
GCPGCP Applied20180208A24.6311.194.585.416.615.78
GDGeneral Dyna20180208A13.957.982.914.045.073.95
GDDYGoDaddy Inc20180208A11.995.092.262.662.832.43
GDENGolden Enter20180208A35.8914.867.377.767.497.10
GDOTGreen Dot Co20180208A20.699.112.183.156.935.95
GDPGoodrich Pet20180208A194.1359.5944.0346.9315.5612.66
GDVDPrincipal Ac20180208ETF46.9231.1431.1431.140.000.00
GDXVanEck Vecto20180208ETF4.614.200.600.703.613.50
GDXJVanEck Vecto20180208ETF3.193.090.720.852.372.24
GEGeneral Elec20180208A6.757.421.762.785.674.65
GECGreat Elm Ca20180208A134.5790.034.3360.5885.7129.45
GECCGreat Elm Ca20180208A107.48101.73-38.59-28.74140.32130.47
GEFGreif, Inc.20180208A26.1211.572.914.418.667.16
GEFBGreif, Inc.20180208A204.47123.1894.8296.2028.3626.98
GELGenesis Ener20180208A18.378.474.555.063.913.41
GEMGoldman Sach20180208ETF20.2913.2712.1612.511.110.76
GENGenesis Heal20180208A137.86119.2161.3075.0857.9144.13
GENCGencor Indus20180208A96.9261.6343.7750.0417.8611.59
GENYPrincipal Mi20180208ETF91.7848.8148.5548.610.270.20
GEOThe GEO Grou20180208A13.827.482.513.504.973.98
GEOSGeospace Tec20180208A150.1574.6334.3934.5340.2440.10
GERNGeron Corp20180208A40.8333.4516.5415.5616.9117.90
GESGuess?, Inc.20180208A17.469.851.863.137.986.72
GEVOGevo, Inc.20180208A106.0498.8279.6386.1819.2012.64
GFEDGuaranty Fed20180208A220.17149.93107.80107.8042.1342.13
GFFGriffon Corp20180208A52.9734.3511.090.7723.2533.57
GFNGeneral Fina20180208A145.0084.0456.5478.3627.495.68
GGGGraco Inc20180208A12.926.381.061.815.324.57
GHLGreenhill &20180208A42.4425.517.009.2718.5216.24
GHMGraham Corpo20180208A59.9622.5813.3815.129.207.46
GHYBGoldman Sach20180208ETF9.655.336.445.19-1.110.14
GHYGiShares US &20180208ETF19.3910.5210.3710.400.150.12
GIBCGI Inc.20180208A6.934.73-0.36-0.135.094.86
GIFIGulf Island20180208A90.3943.6013.2518.1830.3525.42
GIGBGoldman Sach20180208ETF7.136.302.682.663.623.65
GIGMGigaMedia Lt20180208A178.29182.34119.64124.0162.6958.33
GIISPDR S&P Glo20180208ETF18.2516.1411.7611.924.394.22
GIIIG-Iii Appare20180208A23.1814.145.097.779.056.38
GILGildan Activ20180208A6.854.33-0.020.704.353.63
GILDGilead Scien20180208A5.455.103.713.701.381.40
GILTGilat Satell20180208A102.11179.92166.01165.9413.9113.99
GISGeneral Mill20180208A6.543.951.641.922.302.03
GKOSGlaukos Corp20180208A26.2010.35-7.04-2.0917.4012.45
GLADGladstone Ca20180208A36.3634.5623.2025.3311.359.23
GLBSGlobus Marit20180208A141.8797.8682.8583.8315.0114.03
GLBZGlen Burnie20180208A98.85157.49157.49157.490.000.00
GLDDGreat Lakes20180208A134.10108.4433.0258.4675.4249.98
GLDICredit Suiss20180208ETF31.8623.57-0.6311.3924.2112.18
GLMDGalmed Pharm20180208A134.4079.1665.3969.2113.779.95
GLNGGolar LNG Lt20180208A19.2418.403.463.9414.9414.46
GLOBGLOBANT S.A.20180208A31.1711.297.608.343.702.95
GLOGGASLOG LTD20180208A37.6743.3519.1219.6624.2323.69
GLOPGASLOG PARTN20180208A37.1521.7510.8710.9610.8710.79
GLPGlobal Partn20180208A64.9534.9022.6123.2012.2911.70
GLPIGaming and L20180208A13.167.342.533.254.824.09
GLREGreenlight C20180208A48.0037.0227.0627.579.979.45
GLTGlatfelter20180208A32.2713.304.095.549.217.76
GLUUGlu Mobile I20180208A30.8227.7712.9511.2014.8316.57
GLWCorning Inco20180208A3.674.761.922.142.842.63
GLYCGlycoMimetic20180208A42.9224.1718.9517.775.226.40
GMGeneral Moto20180208A2.943.10-0.610.523.712.58
GMEGameStop Cor20180208A7.256.173.183.252.992.92
GMEDGLOBUS MEDIC20180208A13.765.592.342.873.252.71
GMFSPDR S&P Eme20180208ETF19.1711.238.8710.772.360.47
GMLPGolar LNG Pa20180208A29.3913.499.109.474.394.02
GMOGeneral Moly20180208A113.73228.73118.7754.22109.96174.50
GMOMCambria Glob20180208ETF39.4773.5455.7755.8817.7617.66
GMREGlobal Medic20180208A67.1334.7731.2831.203.483.56
GMSGMS Inc.20180208A20.849.25-2.361.3811.617.87
GNCGNC Holdings20180208A23.5719.534.324.7315.2114.80
GNCAGenocea Bios20180208A73.2667.9356.8057.3411.1310.59
GNEGENIE ENERGY20180208A77.5340.1419.2021.7820.9418.35
GNKGENCO SHIPPI20180208A66.2429.1315.4018.8813.7310.25
GNLGlobal Net L20180208A16.667.232.314.364.922.88
GNMAiShares GNMA20180208ETF33.0350.9450.8950.900.050.04
GNMKGenMark Diag20180208A39.2420.8414.5020.466.330.37
GNRSPDR S&P Glo20180208ETF22.0519.3716.0116.833.352.54
GNRCGENERAC HOLD20180208A17.646.942.463.654.473.28
GNTXGentex Corp20180208A5.057.061.241.265.835.82
GNTYGuaranty Ban20180208A282.08102.4876.5187.7625.9814.72
GNUSGenius Brand20180208A220.48107.30102.20102.165.105.14
GNWGenworth Fin20180208A35.0029.2920.6920.028.609.27
GOAUUS Global GO20180208ETF93.5834.3330.8434.483.49-0.16
GOEXGlobal X Gol20180208ETF90.7060.5447.7851.4812.779.06
GOGLGolden Ocean20180208A27.0915.778.809.036.986.74
GOGOGogo Inc.20180208A12.5513.264.765.068.508.21
GOLDBarrick Gold20180208A9.728.071.832.586.245.49
GOLFAcushnet Hol20180208A22.2010.494.395.056.105.44
GOODGladstone Co20180208A27.8018.149.2110.009.118.20
GOOGAlphabet Inc20180208A13.368.264.014.714.253.55
GOOGLAlphabet Inc20180208A11.509.374.805.114.574.26
GOOSCanada Goose20180208A11.1910.48-3.670.4514.1510.03
GOROGold Resourc20180208A24.6824.723.764.5720.9620.18
GOVTiShares U.S.20180208ETF4.092.942.462.530.480.41
GPCGenuine Part20180208A11.606.121.862.724.263.40
GPIGroup 1 Auto20180208A51.3425.4611.7316.1313.739.33
GPKGraphic Pack20180208A6.916.081.081.805.004.28
GPLGreat Panthe20180208A84.0475.3042.5046.5232.6528.63
GPMTGranite Poin20180208A21.1610.246.557.183.683.06
GPNGlobal Payme20180208A12.185.532.623.072.912.46
GPORGulfport Ene20180208A11.7112.321.063.0611.279.26
GPREGreen Plains20180208A37.0122.857.209.3415.6513.51
GPRKGEOPARK LIMI20180208A64.8940.5130.1934.2210.326.29
GPROGoPro, Inc.20180208A17.8815.712.344.4813.3711.22
GPSThe Gap, Inc20180208A4.964.161.581.542.582.62
GPXGP Strategie20180208A54.7736.0313.0316.1622.9919.87
GQREFlexShares G20180208ETF10.626.674.744.831.931.84
GRAW.R. Grace &20180208A17.039.324.115.565.223.76
GRBKGreen Brick20180208A121.8163.8840.9346.4222.9517.47
GRCThe Gorman-R20180208A100.1544.5133.4934.7911.029.72
GREKGlobal X MSC20180208ETF9.7710.719.327.541.403.18
GRESIQ ARB Globa20180208ETF13.8717.5616.2416.051.311.51
GRIDFirst Trust20180208ETF40.7516.7315.0916.691.640.05
GRIFGriffin Indu20180208A337.93174.20175.66174.20-1.460.00
GRMNGarmin Ltd20180208A8.608.531.974.316.564.22
GRNiPath Series20180208ETN722.84225.12225.12225.120.000.00
GRNBVanEck Vecto20180208ETF30.6723.7423.7423.740.000.00
GROWUS Global In20180208A88.7594.9550.3553.4944.6041.46
GRPNGroupon, Inc20180208A19.4614.288.008.536.285.75
GRUAB Svensk Ek20180208ETN36.3727.4427.4427.440.000.00
GRUBGRUBHUB INC.20180208A20.4911.60-0.255.3211.856.28
GSGoldman Sach20180208A9.106.671.382.875.293.80
GSATGlobalstar,20180208A46.4153.4040.6446.8312.816.58
GSBGlobalSCAPE,20180208A111.2967.0249.1151.3217.9115.70
GSBCGreat Southe20180208A105.2975.1453.1257.1522.0217.98
GSCGS Connect S20180208ETN149.2694.3394.3394.330.000.00
GSEUGoldman Sach20180208ETF42.3734.4435.8734.44-1.430.00
GSEWGoldman Sach20180208ETF37.1521.6618.1419.333.522.33
GSIEGoldman Sach20180208ETF20.678.447.317.831.140.61
GSITGSI Technolo20180208A75.0940.1227.7328.1012.3912.02
GSJYGoldman Sach20180208ETF62.9245.5346.1546.15-0.62-0.62
GSLGlobal Ship20180208A106.69120.10114.15114.565.955.54
GSLCGoldman Sach20180208ETF6.495.093.063.372.031.72
GSMFerroglobe P20180208A14.3724.480.411.2524.0723.23
GSPBarclays Ban20180208ETN24.546.3512.8512.94-6.50-6.59
GSSGolden Star20180208A49.1552.4625.9930.3726.4722.09
GSSCGS ActiveBet20180208ETF82.1144.9844.7444.980.240.00
GSUMGridsum Hold20180208A39.4524.7016.5214.658.1810.05
GSVGold Standar20180208A57.7763.2130.9931.3632.2231.84
GSYInvesco Ultr20180208ETF1.991.541.521.520.020.02
GTGoodyear Tir20180208A9.559.986.335.933.664.05
GTEGran Tierra20180208A39.8035.635.367.4330.2728.20
GTESGates Indust20180208A20.697.7212.548.79-4.83-1.08
GTHXG1 Therapeut20180208A221.77131.87107.74113.9124.1317.96
GTIMGood Times R20180208A228.97173.47167.96168.805.514.67
GTLSChart Indust20180208A28.8612.417.058.735.373.69
GTNGray Televis20180208A38.4627.8815.9711.0711.9016.81
GTNAGray Televis20180208A623.38362.95275.44277.5187.5085.43
GTOInvesco Tota20180208ETF13.369.597.907.901.691.69
GTSTriple-S Man20180208A24.8613.587.948.955.634.62
GTTGTT Communic20180208A28.9213.494.104.309.409.19
GTYGetty Realty20180208A23.1811.372.133.419.247.97
GTYHGTY Technolo20180208A56.42
GUDBSage ESG Int20180208ETF32.5118.4511.6211.626.836.83
GULFWisdomTree20180208ETF161.5253.2955.9255.92-2.64-2.64
GUNRFlexShares G20180208ETF4.982.931.201.021.721.91
GUREGulf Resourc20180208A104.2084.6560.6571.5824.0013.07
GURUGlobal X Gur20180208ETF32.2824.8422.8122.102.032.74
GUSHDirexion Dai20180208ETF23.7310.785.715.705.075.08
GVGoldfield Co20180208A118.1883.4359.8959.1023.5324.33
GVAGranite Cons20180208A39.2315.365.357.1910.028.17
GVALCambria Glob20180208ETF27.0216.7811.0015.285.771.50
GVIiShares Inte20180208ETF5.747.747.687.680.060.06
GVIPGoldman Sach20180208ETF24.5817.6716.3015.491.362.18
GVPGSE Systems,20180208A163.40317.26101.59308.32215.668.94
GWBGreat Wester20180208A24.6111.462.964.738.496.73
GWGHGWG Holdings20180208A382.39127.36127.36127.360.000.00
GWREGUIDEWIRE SO20180208A16.217.153.414.483.742.67
GWRSGlobal Water20180208A106.4088.6554.3756.4634.2832.19
GWWW.W. Grainge20180208A20.619.382.453.686.925.70
GWXSPDR S&P Int20180208ETF16.6313.3614.4813.28-1.12-0.01
GXCSPDR S&P Chi20180208ETF15.1611.497.027.764.473.73
GXFGlobal X FTS20180208ETF49.2126.7724.1225.512.651.26
GXGGlobal X MSC20180208ETF27.8116.329.0514.917.271.42
GYLDArrow Dow Jo20180208ETF59.1640.0841.5042.65-1.42-2.57
GYROGyrodyne, LL20180208A568.61321.67321.20319.830.481.84
HHyatt Hotels20180208A15.146.272.293.543.982.73
HAHawaiian Hol20180208A19.6612.353.983.388.368.96
HACKETFMG Prime20180208ETF8.308.3711.119.60-2.74-1.22
HAEHaemonetics20180208A15.819.723.885.965.843.76
HAFCHanmi Financ20180208A30.2516.39-0.36-0.5616.7516.96
HAINHain Celesti20180208A9.655.891.331.964.563.93
HALHalliburton20180208A2.865.072.322.562.752.52
HALLHallmark Fin20180208A104.1940.8819.2119.9521.6720.93
HALOHalozyme The20180208A20.5614.543.724.6910.839.86
HAPVanEck Vecto20180208ETF30.1119.2218.4418.520.780.70
HASHasbro, Inc.20180208A9.059.113.974.685.154.44
HASIHANNON ARMST20180208A16.358.646.356.252.292.39
HAUDiShares Curr20180208ETF47.6149.8149.8149.810.000.00
HAWXiShares Curr20180208ETF28.6222.6323.9822.82-1.35-0.19
HAYNHaynes Inter20180208A51.0128.4617.0319.9711.438.49
HBANHuntington B20180208A6.487.772.901.954.885.84
HBBHamilton Bea20180208A182.5065.5158.1259.467.396.05
HBCPHome Bancorp20180208A121.9842.2834.1835.418.106.88
HBIHanesbrands,20180208A6.586.031.313.274.722.76
HBIOHarvard Bios20180208A112.99100.0689.1389.0710.9210.98
HBMHudbay Miner20180208A66.3951.1020.1925.1830.9225.92
HBMDHoward Banco20180208A86.3954.2744.1743.9910.1010.28
HBNCHorizon Banc20180208A39.5121.016.158.2414.8612.76
HBPHuttig Build20180208A114.0176.5547.5157.4929.0419.06
HCAHCA Healthca20180208A11.355.931.111.504.824.44
HCACHennessy Cap20180208A21.2418.2614.4114.413.853.85
HCAPHarvest Capi20180208A69.19147.92-1.986.63149.90141.28
HCCWarrior Met20180208A21.209.184.675.364.513.82
HCCIHeritage-Cry20180208A53.9528.144.517.0423.6321.09
HCHCHC2 Holdings20180208A57.8626.6614.1518.1012.518.56
HCIHCI Group, I20180208A47.3820.0011.1913.208.816.80
HCKTHackett Grou20180208A28.6518.718.719.2510.009.46
HCSGHealthcare S20180208A9.644.310.711.293.613.02
HDHome Depot,20180208A7.277.135.205.541.931.59
HDAWXtrackers MS20180208ETF40.7555.344.595.4650.7549.88
HDEFXtrackers MS20180208ETF26.62
HDGProShares He20180208ETF32.7532.6632.6232.660.040.00
HDGEAdvisorShare20180208ETF19.0214.707.817.516.897.18
HDMVFirst Trust20180208ETF30.4220.9419.5320.411.410.53
HDSHD Supply Ho20180208A10.854.021.131.582.892.44
HDSNHudson Techn20180208A39.1129.539.548.7319.9920.80
HDViShares Core20180208ETF3.503.100.680.772.412.33
HEHawaiian Ele20180208A11.725.891.431.834.464.05
HEARTurtle Beach20180208A181.95154.72128.12137.7726.6116.95
HEBTHebron Techn20180208A405.22592.40549.72549.4442.6942.97
HECOStrategy Sha20180208ETF48.3544.3859.1546.84-14.77-2.46
HEDJWisdomTree E20180208ETF1.662.301.131.031.181.27
HEEMiShares Curr20180208ETF26.1217.1015.8916.971.210.13
HEESH&E Equipmen20180208A39.8418.482.987.0515.5111.43
HEFAiShares Curr20180208ETF3.836.996.836.620.160.38
HEIHEICO Corpor20180208A22.6811.114.256.146.864.96
HEIAHEICO CORP C20180208A32.3314.610.820.3913.7914.22
HELEHelen Of Tro20180208A24.2910.422.863.817.566.61
HEPHolly Energy20180208A59.7232.9421.3324.5511.618.39
HESHess Corpora20180208A8.115.410.901.444.513.98
HESMHess Midstre20180208A53.4222.9018.8518.984.063.92
HEWCiShares Curr20180208ETF32.6815.701.372.1514.3313.54
HEWGiShares Curr20180208ETF4.983.02-1.23-1.424.254.44
HEWIiShares Curr20180208ETF23.1417.5917.2817.590.320.00
HEWJiShares Curr20180208ETF3.732.93-0.37-0.473.313.40
HEWLiShares Curr20180208ETF20.8026.6226.6226.620.000.00
HEWPiShares Curr20180208ETF17.1412.265.607.596.674.68
HEWUiShares Curr20180208ETF17.5617.4017.7318.14-0.33-0.74
HEWYiShares Curr20180208ETF103.72103.37103.51103.51-0.14-0.14
HEZUiShares Curr20180208ETF3.463.151.081.062.072.08
HFBLHome Federal20180208A542.28416.89416.89416.890.000.00
HFCHOLLYFRONTIE20180208A11.305.972.792.973.173.00
HFWAHeritage Fin20180208A35.6517.23-0.101.3317.3315.90
HFXEIQ 50 Percen20180208ETF33.5130.9131.5631.45-0.65-0.54
HFXIIQ 50 Percen20180208ETF28.3716.8715.4416.241.430.63
HFXJIQ 50 Percen20180208ETF96.0288.5587.8288.550.720.00
HGSHChina HGS Re20180208A303.41365.96143.72281.00222.2484.96
HGVHilton Grand20180208A14.075.641.703.583.942.06
HHCThe Howard H20180208A27.9611.617.078.264.543.34
HHSHarte-Hanks,20180208A367.52260.95196.37203.3364.5857.62
HIHillenbrand,20180208A17.9610.224.294.285.935.94
HIBBHibbett Spor20180208A29.9731.445.515.7925.9325.66
HIGThe Hartford20180208A6.0410.246.647.903.622.35
HIHOHighway Hold20180208A220.71127.24-56.2414.10183.49113.14
HIIHuntington I20180208A30.4014.654.076.2410.588.41
HILHill Interna20180208A114.6979.5555.5060.1724.0519.38
HIPSGraniteShare20180208ETF37.1921.2522.6821.25-1.430.00
HIWHighwoods Pr20180208A9.286.753.273.653.493.10
HJPXiShares Curr20180208ETF43.7943.7747.0150.26-3.24-6.48
HLHecla Mining20180208A27.7823.720.222.9323.4720.77
HLFHerbalife Nu20180208A14.596.761.743.305.023.46
HLIHoulihan Lok20180208A28.498.753.984.544.784.22
HLITHarmonic Inc20180208A156.75115.9662.7165.2353.2550.73
HLNEHamilton Lan20180208A87.8432.9919.9326.0913.066.90
HLTHilton World20180208A8.384.221.992.372.241.85
HLXHelix Energy20180208A15.6013.485.135.768.357.76
HMHCHoughton Mif20180208A73.7855.1224.2125.5830.9129.54
HMLPHOEGH LNG PA20180208A49.4725.686.6911.0718.9914.62
HMNHorace Mann20180208A26.9717.187.068.3710.128.82
HMNFHMN Financia20180208A107.3729.6941.1141.11-11.42-11.42
HMSTHomeStreet,20180208A31.1516.503.723.0012.7813.50
HMSYHMS Holdings20180208A14.1611.645.957.525.694.13
HMTVHemisphere M20180208A93.5566.6316.7826.0549.8640.58
HNDLStrategy Sha20180208ETF40.97193.24181.21181.2112.0312.03
HNIHNI Corporat20180208A43.7817.935.628.8612.319.07
HNNAHennessy Adv20180208A228.2975.8775.6675.800.200.06
HNRGHallador Ene20180208A77.2239.9224.6824.9615.2314.96
HOFTHooker Furni20180208A60.4326.6213.4616.2413.1610.38
HOGHarley-David20180208A9.226.123.303.192.832.93
HOLIHollsys Auto20180208A64.2918.9011.2714.647.624.25
HOLXHologic Inc20180208A8.378.204.985.183.223.02
HOMBHome BancSha20180208A14.1913.162.893.4910.279.67
HOMEAt Home Grou20180208A37.5520.256.869.1013.3911.15
HONHoneywell In20180208A8.607.063.814.153.252.91
HONEHarborOne Ba20180208A49.5828.3719.7919.768.588.60
HOPEHope Bancorp20180208A16.979.833.844.776.005.07
HOVHovnanian En20180208A51.2042.307.458.9534.8333.34
HPHelmerich &20180208A10.235.751.601.974.153.78
HPEHewlett Pack20180208A6.657.152.252.914.924.25
HPPHudson Pacif20180208A9.675.611.071.874.543.75
HPQHP Inc.20180208A4.9519.1714.9315.794.333.46
HQYHealthEquity20180208A20.1715.897.998.647.907.24
HRHealthcare R20180208A4.284.230.070.114.164.12
HRBH&R Block, I20180208A5.204.270.770.803.503.48
HRCHILL-ROM HOL20180208A13.885.450.181.815.273.64
HRIHerc Holding20180208A36.8216.3510.1812.546.173.81
HRLHormel Foods20180208A4.475.151.231.533.933.62
HRTGHERITAGE INS20180208A32.2915.857.357.268.498.59
HRTXHeron Therap20180208A40.1417.052.243.5914.8113.46
HRZNHorizon Tech20180208A77.2334.3527.9929.346.365.01
HSCHarsco Corpo20180208A48.6826.648.477.8718.1718.77
HSCZiShares Curr20180208ETF23.4810.5810.5810.580.000.00
HSICHenry Schein20180208A10.2011.742.713.839.027.91
HSIIHeidrick & S20180208A46.4125.4511.4213.8114.0211.63
HSKAHeska Corp20180208A86.6739.8125.8025.5914.0114.22
HSONHudson Globa20180208A245.83207.18204.37205.332.811.85
HSPXGlobal X S&P20180208ETF106.99129.0041.3940.5087.6188.50
HSTHost Hotels20180208A5.325.461.431.744.043.72
HSTMHealthStream20180208A70.8424.862.899.2921.9715.57
HSYThe Hershey20180208A7.104.441.372.043.072.40
HTHersha Hospi20180208A6.876.600.670.915.945.70
HTAHEALTHCARE T20180208A4.674.400.671.073.733.33
HTBIHomeTrust Ba20180208A77.7236.3818.2622.7718.1213.61
HTBKHeritage Com20180208A22.9210.894.436.596.474.30
HTBXHeat Biologi20180208A165.36164.7353.8050.44110.93114.29
HTGCHercules Cap20180208A11.7213.197.538.085.675.13
HTGMHTG Molecula20180208A84.1853.2022.9329.2230.2823.99
HTHHILLTOP HOLD20180208A21.6510.665.486.985.183.68
HTLDHeartland Ex20180208A29.0015.744.054.5911.7011.15
HTLFHeartland Fi20180208A37.4715.292.883.6912.4111.60
HTRBHartford Tot20180208ETF69.0473.7673.7673.760.000.00
HTUSHull Tactica20180208ETF54.5041.6035.5435.966.065.64
HTZHertz Global20180208A20.489.533.203.596.335.94
HUBBHubbell Inco20180208A27.6414.508.459.296.055.21
HUBGHUB Group In20180208A32.2317.518.038.809.488.70
HUBSHUBSPOT, INC20180208A30.2816.539.6511.506.885.03
HUDHudson Ltd.20180208A15.9715.8012.0311.003.784.81
HUMHumana Inc.20180208A20.979.274.194.565.084.71
HUNHuntsman Cor20180208A5.674.901.461.873.433.03
HURCHurco Cos In20180208A100.1450.6230.2435.5820.3815.04
HURNHuron Consul20180208A54.2728.1714.1815.0613.9913.11
HUSAHouston Amer20180208A117.36102.1558.6570.6843.4931.46
HUSEStrategy Sha20180208ETF41.9618.5518.5618.55-0.01-0.01
HUSVFirst Trust20180208ETF14.4711.9112.1812.36-0.27-0.46
HVBCHV Bancorp,20180208A321.88277.61277.61277.610.000.00
HVTHaverty Furn20180208A47.2817.036.016.9011.0310.14
HVTAHaverty Furn20180208A329.25
HWBKHawthorn Ban20180208A82.3859.5944.7944.7914.8014.80
HWCCHouston Wire20180208A158.5079.9230.4638.5149.4541.41
HWKNHawkins Inc20180208A118.4566.0221.4427.5844.5838.44
HXLHexcel Corpo20180208A14.577.072.573.204.503.87
HYHYSTER-YALE20180208A98.7151.4142.6445.418.786.00
HYACHaymaker Acq20180208A83.8683.6883.6883.680.000.00
HYDVanEck Vecto20180208ETF3.442.993.472.75-0.470.24
HYDBiShares Edge20180208ETF13.2016.7215.7116.721.010.00
HYEMVanEck Vecto20180208ETF20.2920.4919.3219.081.171.41
HYGiShares iBox20180208ETF1.174.333.803.870.560.49
HYGHiShares Inte20180208ETF5.903.993.473.910.520.08
HYHGProShares Hi20180208ETF60.9450.4049.5049.820.910.58
HYIHXtrackers Hi20180208ETF97.0995.8595.8595.850.000.00
HYLBXtrackers US20180208ETF6.544.704.614.640.080.06
HYLDHigh Yield E20180208ETF27.9320.3716.1114.904.265.46
HYLSFirst Trust20180208ETF13.326.516.246.120.260.38
HYLVIQ S&P High20180208ETF19.525.985.995.99-0.01-0.01
HYMBSPDR Nuveen20180208ETF24.7912.149.929.922.232.23
HYNDWisdomTree T20180208ETF284.80110.63110.63110.630.000.00
HYSPIMCO 0-5 Ye20180208ETF14.284.173.413.930.800.36
HYXEiShares iBox20180208ETF11.858.087.968.170.12-0.09
HYXUiShares Glob20180208ETF18.0638.7050.0921.08-11.3817.63
HYZDWisdomTree T20180208ETF31.0511.319.539.461.781.85
HZNHorizon Glob20180208A23.3654.8240.0244.5214.7910.29
HZNPHorizon Ther20180208A9.608.051.591.886.466.17
HZOMarineMax, I20180208A30.1420.443.552.1316.8818.31
IINTELSAT S.20180208A49.1638.9020.6217.1018.2821.81
IACIAC/InterAct20180208A27.9514.908.5010.756.404.15
IAGIAMGold Corp20180208A18.5216.032.163.2913.8412.71
IAGGiShares Core20180208ETF15.647.056.476.490.580.56
IAIiShares U.S.20180208ETF14.5411.439.936.951.514.49
IAKiShares U.S.20180208ETF15.168.778.148.240.630.53
IARTIntegra Life20180208A17.208.410.191.388.227.03
IATiShares U.S.20180208ETF6.247.190.731.436.475.76
IBBiShares Nasd20180208ETF7.504.462.362.892.101.58
IBCEiShares iBon20180208ETF60.6949.2149.2149.210.000.00
IBCPIndependent20180208A43.4739.6026.9724.1312.6315.47
IBDInspire Corp20180208ETF51.5911.944.024.027.917.91
IBDDiShares iBon20180208ETF38.1228.3129.9929.99-1.67-1.67
IBDLiShares iBon20180208ETF5.007.076.726.730.350.34
IBDMiShares iBon20180208ETF10.397.616.086.171.531.44
IBDNiShares iBon20180208ETF13.7519.8226.9126.91-7.09-7.09
IBDOiShares iBon20180208ETF15.716.726.256.530.470.19
IBDPiShares iBon20180208ETF19.9010.3710.3610.350.010.01
IBDQiShares iBon20180208ETF19.076.605.595.431.011.17
IBDRiShares iBon20180208ETF21.2210.7610.6510.650.110.11
IBDSiShares iBon20180208ETF25.4211.5611.5311.520.040.04
IBIOiBio, Inc.20180208A128.95104.8564.9973.2139.8631.64
IBKCIBERIABANK C20180208A15.688.662.783.455.885.20
IBKRInteractive20180208A14.767.240.261.776.985.47
IBMInternationa20180208A5.345.092.393.052.702.04
IBMIiShares iBon20180208ETF16.0210.9410.6510.650.290.29
IBMJiShares iBon20180208ETF25.8539.1714.8337.0224.342.14
IBMKiShares iBon20180208ETF19.2216.0515.5615.530.490.52
IBMLiShares iBon20180208ETF31.8518.4318.4318.430.000.00
IBNDSPDR Bloombe20180208ETF18.887.913.576.804.341.10
IBOCInternationa20180208A31.5815.72-0.80-1.6416.5117.36
IBPINSTALLED BU20180208A28.2812.565.456.887.115.68
IBTXIndependent20180208A40.5016.886.607.7210.289.16
IBUYAmplify Onli20180208ETF36.4631.9428.0627.793.884.15
ICADIcad Inc20180208A118.03114.1514.8931.0199.2683.15
ICBKCounty Banco20180208A144.28107.09104.24104.342.852.75
ICCCImmucell Cor20180208A334.3189.8471.1071.1018.7418.74
ICCHICC Holdings20180208A184.28144.18144.18144.180.000.00
ICDIndependence20180208A56.3031.0021.0520.699.9510.31
ICEIntercontine20180208A6.446.903.304.933.601.97
ICFiShares Cohe20180208ETF8.004.862.152.972.701.89
ICFIICF Internat20180208A43.4917.454.545.5112.9011.94
ICHRIchor Holdin20180208A23.6415.743.927.2711.838.47
ICLIsrael Chemi20180208A25.6830.8831.1525.04-0.275.84
ICLNiShares Glob20180208ETF21.6019.3615.3813.493.985.86
ICLRIcon Plc20180208A26.2911.705.416.896.294.81
ICOLiShares MSCI20180208ETF67.1358.7230.3039.3328.4119.38
ICONIconix Brand20180208A78.1076.7215.3326.1661.3950.62
ICOWPacer Develo20180208ETF184.7952.7752.7752.770.000.00
ICPTIntercept Ph20180208A31.5615.477.268.248.217.23
ICSHiShares Liqu20180208ETF5.624.624.504.300.120.32
ICUIICU Medical20180208A62.6328.418.5712.2719.8416.14
ICVTiShares Conv20180208ETF28.7132.2039.8428.21-7.643.99
IDAIDACORP, Inc20180208A22.809.775.106.094.683.68
IDCCInterDigital20180208A21.8710.292.672.227.628.07
IDEViShares Core20180208ETF13.269.618.829.850.79-0.24
IDHDInvesco S&P20180208ETF516.3396.9196.9196.910.000.00
IDHQInvesco S&P20180208ETF57.0341.2028.8129.4612.3911.74
IDLBInvesco FTSE20180208ETF69.2458.6255.7256.202.902.42
IDLVInvesco S&P20180208ETF17.9815.4010.5013.474.901.93
IDMOInvesco S&P20180208ETF184.04102.1197.5697.564.554.55
IDNIntellicheck20180208A241.47193.48110.58109.5782.9083.90
IDOGALPS Interna20180208ETF19.8913.2410.4113.202.820.04
IDRAIdera Pharma20180208A52.4444.2214.9416.3129.2328.15
IDTIDT Corporat20180208A28.3516.025.166.8210.879.20
IDUiShares U.S.20180208ETF6.033.751.441.112.322.64
IDViShares Inte20180208ETF7.674.942.642.662.322.29
IDXVanEck Vecto20180208ETF21.1615.8611.0912.794.773.08
IDXGInterpace Bi20180208A60.3969.8252.6947.2617.1322.56
IDXXIdexx Labora20180208A19.019.272.002.807.276.47
IECIEC Electron20180208A178.14100.5494.6478.375.9022.17
IEFiShares 7-1020180208ETF0.991.371.031.070.340.30
IEFAiShares Core20180208ETF1.541.490.200.241.281.25
IEIiShares 3-720180208ETF1.310.890.680.720.210.17
IEMGiShares Core20180208ETF1.793.522.282.101.251.43
IEOiShares U.S.20180208ETF9.616.593.264.693.341.91
IEPIcahn Enterp20180208A53.8829.5522.9424.066.605.48
IESCIES Holdings20180208A98.8698.4176.2381.9122.1816.49
IEURiShares Core20180208ETF11.005.022.953.482.061.54
IEUSiShares MSCI20180208ETF36.296.684.785.571.911.11
IEViShares Euro20180208ETF2.214.021.692.162.331.86
IEXIDEX Corpora20180208A31.0615.165.077.4210.097.73
IEZiShares U.S.20180208ETF13.476.021.964.214.061.81
IFEUiShares Euro20180208ETF33.5221.9812.8012.909.189.08
IFFInternationa20180208A18.8913.425.966.957.466.47
IFGLiShares Inte20180208ETF14.617.054.505.112.551.94
IFMKiFresh Inc.20180208A512.70254.85254.85254.850.000.00
IFRXInflaRx N.V.20180208A289.62166.46143.27149.7523.1916.71
IFVFirst Trust20180208ETF24.9719.0615.0515.354.013.74
IGCIndia Global20180208A119.34109.37101.56121.237.80-11.86
IGEiShares Nort20180208ETF7.325.354.564.020.781.32
IGEBiShares Edge20180208ETF17.5788.1088.1188.10-0.010.00
IGFiShares Glob20180208ETF15.279.016.998.312.020.71
IGHGProShares In20180208ETF19.9515.2412.8714.752.360.48
IGIHXtrackers In20180208ETF399.3518.0418.0418.040.000.00
IGMiShares Expa20180208ETF6.786.122.261.823.864.30
IGNiShares Nort20180208ETF11.439.825.596.694.233.13
IGOViShares 1-320180208ETF12.336.375.255.381.120.99
IGROiShares Inte20180208ETF84.2467.6467.6467.590.000.05
IGTInternationa20180208A11.185.411.371.414.044.01
IGViShares Expa20180208ETF9.165.783.613.962.161.81
IHCIndependence20180208A80.5331.8217.9618.8413.8512.98
IHDGWisdomTree I20180208ETF14.0522.6918.8322.053.870.64
IHEiShares U.S.20180208ETF15.3113.2711.4512.541.820.73
IHFiShares U.S.20180208ETF13.678.657.028.641.630.01
IHIiShares U.S.20180208ETF12.157.445.144.892.292.55
IHTInnSuites Ho20180208A680.89469.97426.10469.5443.880.44
IHYVanEck Vecto20180208ETF19.0519.98-4.86-4.5624.8524.54
IIIInformation20180208A81.9446.1326.5627.8919.5718.24
IIINInsteel Indu20180208A48.8822.445.198.6817.2513.75
IINIntriCon Cor20180208A92.4758.423.989.6554.4448.77
IIPRInnovative I20180208A65.9538.5324.2326.0014.3012.53
IIVIIi-Vi Inc20180208A24.3716.343.903.4512.4312.88
IJHiShares Core20180208ETF3.291.820.710.611.111.21
IJJiShares S&P20180208ETF9.716.225.695.180.531.05
IJKiShares S&P20180208ETF11.588.365.965.452.402.91
IJRiShares Core20180208ETF1.761.540.520.871.020.67
IJSiShares S&P20180208ETF14.708.886.257.962.630.92
IJTiShares S&P20180208ETF17.4912.3310.439.901.902.44
IKNXIkonics Corp20180208A577.82156.30-95.49-95.49251.79251.79
ILFiShares Lati20180208ETF3.0910.508.618.811.891.75
ILMNIllumina Inc20180208A21.6111.784.745.277.046.51
ILTBiShares Core20180208ETF10.735.185.656.10-0.47-0.92
IMAXImax Corp20180208A29.2419.476.147.5613.3311.93
IMGNImmunogen In20180208A13.0011.830.992.6410.849.19
IMHImpac Mortga20180208A120.3663.1020.4825.7342.6237.36
IMKTAIngles Marke20180208A64.9935.4616.5020.3118.9615.15
IMLPiPath S&P ML20180208ETF71.4638.3939.0747.79-0.68-9.40
IMMRImmersion Co20180208A29.5814.965.535.689.439.28
IMMUImmunomedics20180208A18.809.982.332.977.667.02
IMOImperial Oil20180208A6.203.720.490.753.232.96
IMOMAlpha Archit20180208ETF64.2525.14-1.920.7627.0624.39
IMTBiShares Core20180208ETF34.2123.2423.2323.240.000.00
IMTEIntegrated M20180208A2211.34361.50361.50361.500.000.00
IMTMiShares Edge20180208ETF29.7916.9417.0516.92-0.110.02
INBKFirst Intern20180208A110.3259.6728.9734.4030.7025.27
INCOColumbia Ind20180208ETF40.6123.0013.3214.239.688.77
INCYIncyte Genom20180208A14.366.752.113.084.653.67
INDAiShares MSCI20180208ETF2.892.470.760.841.711.63
INDBIndependent20180208A30.1016.257.738.878.527.39
INDLDirexion Dai20180208ETF35.7626.6619.6320.307.026.35
INDYiShares S&P20180208ETF11.517.445.896.021.551.41
INFIInfinity Pha20180208A60.3445.8625.6426.3420.2219.53
INFNInfinera Cor20180208A16.7216.926.516.8710.4110.06
INFOIHS Markit L20180208A7.907.774.695.293.092.48
INFRLegg Mason E20180208ETF130.47106.28106.28106.280.000.00
INFUInfuSystem H20180208A219.85220.44220.44220.440.000.00
INGNInogen Inc20180208A59.9924.7311.4513.5913.2811.14
INGRIngredion In20180208A16.278.701.753.256.955.45
INKMSPDR SSgA In20180208ETF39.3929.8925.1525.154.744.74
INNSummit Hotel20180208A8.456.352.603.223.753.13
INNTInnovate Bio20180208A528.36321.65293.34299.5828.3222.07
INOInovio Pharm20180208A24.6329.275.807.3423.4821.96
INODInnodata Inc20180208A563.88261.1482.24236.08178.9025.05
INOVInovalon Hol20180208A62.8827.928.698.8319.2419.09
INPXInpixon Comm20180208A192.81134.7398.2092.8536.5641.91
INSIntelligent20180208A236.31234.73234.73234.730.000.00
INSEInspired Ent20180208A167.95139.81102.39106.1637.4233.65
INSGInseego Corp20180208A120.49107.8883.1688.6924.7219.19
INSMInsmed, Inc.20180208A31.4921.206.296.5814.9114.62
INSWInternationa20180208A22.9912.887.148.075.764.81
INTWorld Fuel S20180208A14.276.86-0.110.656.986.21
INTCIntel Corp20180208A2.515.192.843.062.362.14
INTFiShares Edge20180208ETF15.4912.408.419.583.992.82
INTGIntergroup C20180208A408.17372.68357.70358.8214.9813.85
INTLINTL FCStone20180208A50.2320.987.8710.7013.1110.28
INTTinTEST Corpo20180208A101.18100.0376.4180.7023.6219.33
INTUIntuit Inc20180208A13.2411.844.365.197.486.64
INUVInuvo, Inc.20180208A162.74644.39-75.34102.06719.73542.33
INVAInnoviva, In20180208A22.8815.339.4112.115.923.22
INVEIdentive, In20180208A113.2095.86-137.11-131.29232.97227.15
INVHInvitation H20180208A5.254.943.442.151.502.79
INWKInnerWorking20180208A28.8217.353.744.8613.6612.54
IOION Geophysi20180208A74.5355.5134.0641.4321.4514.07
IONSIonis Pharma20180208A20.978.450.932.897.535.56
IOOiShares Glob20180208ETF23.5214.8611.2313.473.631.39
IORIncome Oppor20180208A713.40557.18385.96385.96171.22171.22
IOSPInnospec Inc20180208A33.2317.27-2.41-0.7019.6817.97
IOTSAdesto Techn20180208A142.0952.944.1214.6748.8238.27
IOVAIovance Biot20180208A48.0431.2816.5317.3514.7613.93
IPInternationa20180208A7.415.903.083.812.822.09
IPACiShares Core20180208ETF16.829.407.788.201.621.20
IPARInter Parfum20180208A43.4921.4710.3613.3311.118.15
IPAYETFMG Prime20180208ETF31.7518.7816.0417.512.741.27
IPDNProfessional20180208A270.98247.90236.64236.8011.2711.10
IPFFiShares Inte20180208ETF38.3730.2828.2929.972.000.32
IPGThe Interpub20180208A4.805.803.263.162.562.65
IPGPIPG Photonic20180208A33.5521.7111.6412.0110.079.70
IPHIINPHI CORPOR20180208A20.3926.8018.3023.538.503.29
IPIIntrepid Pot20180208A30.6326.7810.468.1516.2218.51
IPKWInvesco Inte20180208ETF29.619.858.666.741.193.11
IPORenaissance20180208ETF26.4018.73-10.7918.2129.530.53
IPOSRenaissance20180208ETF264.81207.91207.91207.910.000.00
IPWRIdeal Power20180208A137.13124.5999.60105.4624.9919.13
IQDEFlexShares I20180208ETF21.979.895.687.584.212.30
IQDFFlexShares I20180208ETF11.758.877.528.011.350.86
IQDGWisdomTree I20180208ETF45.8776.7574.5672.372.194.38
IQDYFlexShares I20180208ETF28.2913.97-3.015.2616.988.71
IQLTiShares Edge20180208ETF28.7442.3620.4034.3221.958.04
IQVIQVIA Holdin20180208A13.387.203.544.503.662.69
IRIngersoll Ra20180208A9.876.362.402.913.963.45
IRBTiRobot Corpo20180208A15.769.830.403.449.456.40
IRDMIridium Comm20180208A47.4829.231.421.7027.8227.53
IRETInvestors Re20180208A19.7717.043.785.3613.2411.65
IRIXIridex Corp20180208A359.10302.20192.68194.65109.52107.55
IRMIron Mountai20180208A10.075.941.421.764.534.19
IRMDiRadimed Cor20180208A206.9457.3148.6542.298.6715.02
IROQIF Bancorp,20180208A91.79
IRTIndependence20180208A12.7711.013.033.177.987.83
IRTCiRhythm Tech20180208A48.7617.8113.8514.363.963.45
IRWDIronwood Pha20180208A16.2011.060.462.1810.608.88
ISBCInvestors Ba20180208A8.1810.354.274.946.085.42
ISCFiShares Edge20180208ETF37.6046.7919.5819.3227.2027.47
ISDRIssuer Direc20180208A88.3748.9948.9948.990.000.00
ISHGiShares Inte20180208ETF13.927.907.897.890.010.01
ISIGInsignia Sys20180208A135.6475.4336.9636.9638.4638.46
ISMDInspire Smal20180208ETF54.4316.8517.0517.05-0.20-0.20
ISNSImage Sensin20180208A320.13214.91144.66181.5770.2533.35
ISRIsoRay, Inc.20180208A453.55405.29323.60354.9081.6950.39
ISRAMarket Vecto20180208ETF138.5171.8656.6456.0315.2215.83
ISRGIntuitive Su20180208A22.0813.595.807.137.796.46
ISSCInnovative S20180208A118.7079.27-17.14-39.6296.41118.89
ISTBiShares Core20180208ETF4.652.712.532.380.180.33
ISTRInvestar Hol20180208A52.9636.4823.3728.0513.128.43
ISZEiShares Edge20180208ETF85.7734.7434.7434.740.000.00
ITGartner, Inc20180208A14.839.784.754.875.034.91
ITAiShares U.S.20180208ETF11.788.816.566.682.262.14
ITBiShares U.S.20180208ETF3.144.281.862.142.422.15
ITCIIntra-Cellul20180208A31.4316.7512.1612.754.594.00
ITEQBlueStar Isr20180208ETF17.3617.2810.8811.386.415.91
ITGRInteger Hold20180208A43.9218.182.463.8815.7314.30
ITIIteris, Inc.20180208A46.9436.5218.7022.8717.8213.65
ITMVanEck Vecto20180208ETF4.849.867.847.892.021.98
ITOTiShares Core20180208ETF5.233.481.220.582.252.90
ITRIItron Inc20180208A26.2715.341.962.9513.3812.39
ITRNIturan Locat20180208A65.9342.296.089.4736.2132.81
ITTITT Inc.20180208A12.605.891.141.634.764.26
ITWIllinois Too20180208A11.389.364.405.504.963.86
IUSBiShares Core20180208ETF2.871.921.581.320.340.60
IUSGiShares Core20180208ETF5.233.601.121.412.492.20
IUSViShares Core20180208ETF6.004.012.712.911.301.10
IVACIntevac Inc20180208A117.7472.7142.4843.4930.2329.22
IVALAlpha Archit20180208ETF33.8218.0512.4812.255.575.79
IVCInvacare Cor20180208A43.0838.9224.2624.9214.6714.00
IVEiShares S&P20180208ETF4.803.651.511.572.142.09
IVLUiShares Edge20180208ETF16.185.484.784.700.700.78
IVOGVanguard S&P20180208ETF13.336.655.205.791.450.85
IVOOVanguard S&P20180208ETF6.934.083.022.571.071.51
IVOVVanguard S&P20180208ETF18.2911.886.1411.705.740.17
IVRInvesco Mort20180208A6.886.751.491.915.264.84
IVViShares Core20180208ETF1.781.280.310.310.970.96
IVWiShares S&P20180208ETF6.454.452.372.782.081.67
IVZInvesco LTD20180208A4.835.232.422.582.822.66
IWBiShares Russ20180208ETF1.851.36-0.06-0.071.421.43
IWCiShares Micr20180208ETF42.5118.9914.3914.434.604.56
IWDiShares Russ20180208ETF3.421.991.321.090.670.90
IWFiShares Russ20180208ETF1.991.280.080.111.201.17
IWLiShares Russ20180208ETF18.2516.309.7510.116.566.19
IWMiShares Russ20180208ETF1.0015.9615.4814.780.510.63
IWNiShares Russ20180208ETF5.194.002.402.641.611.36
IWOiShares Russ20180208ETF7.834.633.063.081.571.55
IWPiShares Russ20180208ETF9.185.962.884.453.071.50
IWRiShares Russ20180208ETF8.995.972.783.663.192.31
IWSiShares Russ20180208ETF7.674.233.722.740.501.49
IWViShares Russ20180208ETF2.872.35-0.20-0.382.552.73
IWXiShares Russ20180208ETF19.2215.8013.3811.222.424.58
IWYiShares Russ20180208ETF20.4619.0519.4918.04-0.441.01
IXCiShares Glob20180208ETF10.257.294.956.432.350.87
IXGiShares Glob20180208ETF26.0815.8211.7111.514.114.31
IXJiShares Glob20180208ETF21.6517.8816.8617.131.020.75
IXNiShares Glob20180208ETF29.2921.7718.5220.293.251.48
IXPiShares Glob20180208ETF40.3828.2626.9026.971.361.30
IXUSiShares Core20180208ETF6.353.372.933.130.450.25
IYCiShares U.S.20180208ETF9.565.054.145.440.91-0.39
IYEiShares U.S.20180208ETF3.762.71-0.05-0.192.752.90
IYFiShares U.S.20180208ETF4.552.641.231.461.411.18
IYGiShares U.S.20180208ETF6.659.704.512.865.196.84
IYHiShares U.S.20180208ETF8.796.003.194.022.801.98
IYJiShares U.S.20180208ETF9.4711.548.049.053.512.49
IYKiShares U.S.20180208ETF5.865.300.981.344.333.97
IYLDiShares Morn20180208ETF12.2710.9310.1510.330.780.60
IYMiShares U.S.20180208ETF8.045.162.194.002.961.15
IYRiShares U.S.20180208ETF1.501.470.040.251.431.22
IYTiShares Tran20180208ETF9.745.312.843.202.472.12
IYWiShares U.S.20180208ETF6.243.500.881.082.622.42
IYYiShares Dow20180208ETF9.167.374.453.382.923.99
IYZiShares U.S.20180208ETF11.246.603.223.583.383.01
IZEAIZEA Worldwi20180208A182.82113.1464.2767.7148.8645.43
IZRLARK Israel I20180208ETF67.9287.4282.6082.604.824.82
JACKJack in the20180208A17.318.053.634.574.423.48
JAGXJaguar Healt20180208A107.1797.6680.2281.8117.4815.85
JAKKJakks Pacifi20180208A222.96191.1795.9395.8695.2495.31
JAXJ. Alexander20180208A117.7378.0564.2869.6213.768.43
JAZZJazz Pharmac20180208A28.1412.958.828.904.144.06
JBGSJBG SMITH Pr20180208A21.9110.166.967.773.202.38
JBHTJB Hunt Tran20180208A11.565.572.182.173.393.40
JBLJabil Inc.20180208A5.216.672.983.713.692.97
JBLUJetBlue Airw20180208A5.227.252.032.285.234.99
JBSSJohn B. Sanf20180208A97.1736.6913.2215.4023.4721.29
JBTJohn Bean Te20180208A28.2711.147.806.673.344.47
JCAPJernigan Cap20180208A30.3017.055.848.3111.218.74
JCIJohnson Cont20180208A4.354.020.380.643.643.39
JCOMj2 Global, I20180208A22.009.143.905.135.244.01
JCPJ.C. Penney20180208A28.7624.059.209.6514.8414.39
JCSCommunicatio20180208A430.45190.41150.20142.4940.2147.92
JCTCFJewett-Camer20180208A684.5631.5766.6366.63-35.07-35.07
JDIVJPMorgan U.S20180208ETF10.202.562.562.560.000.00
JDSTDirexion Dai20180208ETF28.5713.645.946.557.707.09
JEJUST ENERGY20180208A25.5622.385.819.6816.5612.70
JELDJELD-WEN Hol20180208A21.538.443.625.194.833.25
JETSU.S. Global20180208ETF30.1662.5361.9561.870.580.67
JHGJanus Hender20180208A9.485.12-1.400.106.535.01
JHMAJohn Hancock20180208ETF35.1352.5257.5855.20-5.06-2.69
JHMCJohn Hancock20180208ETF38.6056.7650.9551.525.815.24
JHMDJohn Hancock20180208ETF104.1032.9231.1832.491.740.43
JHMEJohn Hancock20180208ETF37.2635.6032.7935.602.81-0.01
JHMFJohn Hancock20180208ETF31.7118.2018.5618.38-0.35-0.18
JHMHJohn Hancock20180208ETF32.2825.9832.3525.71-6.370.27
JHMIJohn Hancock20180208ETF36.3124.8022.3424.842.46-0.05
JHMLJohn Hancock20180208ETF19.5229.6526.7627.632.892.02
JHMMJohn Hancock20180208ETF31.0821.8519.5619.362.292.49
JHMSJohn Hancock20180208ETF29.2636.2836.2836.280.000.00
JHMTJohn Hancock20180208ETF39.2648.8629.6247.1419.241.71
JHMUJohn Hancock20180208ETF44.4638.8223.9023.9014.9314.93
JHSCJohn Hancock20180208ETF29.8550.1046.4346.123.673.99
JILLJ.Jill, Inc.20180208A39.5720.999.2912.6311.708.36
JJAiPath Series20180208ETN18.7913.1111.2913.061.820.05
JJCiPath Series20180208ETN7.985.714.744.940.980.77
JJEiPath Series20180208ETN36.78
JJGiPath Series20180208ETN18.689.788.117.821.681.97
JJMiPath Series20180208ETN24.9450.8050.7850.780.020.02
JJNiPath Series20180208ETN32.4430.8527.4129.813.441.04
JJPiPath Series20180208ETN31.1341.3935.5235.615.875.78
JJSiPath Series20180208ETN35.3965.8565.8565.850.000.00
JJSFJ&J Snack Fo20180208A86.6537.8825.8726.5712.0111.32
JJTiPath Series20180208ETN22.9910.432.4410.388.000.05
JJUiPath Series20180208ETN53.8779.5779.5779.570.000.00
JKDiShares Morn20180208ETF6.587.492.723.744.773.75
JKEiShares Morn20180208ETF9.065.482.562.452.923.03
JKFiShares Morn20180208ETF5.4813.4811.4111.892.071.58
JKGiShares Morn20180208ETF10.856.966.857.800.12-0.83
JKHiShares Morn20180208ETF19.1610.016.018.293.991.72
JKHYHenry (Jack)20180208A16.397.193.104.134.083.00
JKIiShares Morn20180208ETF15.4210.4510.7610.44-0.310.01
JKJiShares Morn20180208ETF25.6213.5111.9213.121.590.39
JKKiShares Morn20180208ETF21.788.797.788.721.020.07
JKLiShares Morn20180208ETF15.918.227.698.120.540.10
JLLJones Lang L20180208A34.7013.855.356.978.506.87
JMINJPMorgan U.S20180208ETF10.903.472.522.520.950.95
JMOMJPMorgan U.S20180208ETF10.387.927.927.920.000.00
JMPJMP Group LL20180208A54.2347.325.3010.9042.0236.42
JNCEJounce Thera20180208A70.7031.7015.3217.8216.3813.88
JNJJohnson & Jo20180208A4.775.693.143.972.551.72
JNKSPDR Bloombe20180208ETF2.852.761.231.531.521.23
JNPRJuniper Netw20180208A4.345.000.961.294.043.71
JNUGDirexion Dai20180208ETF7.976.613.543.433.073.18
JOiPath Series20180208ETN14.2810.6810.339.380.351.30
JOBGEE Group In20180208A414.72334.26-2.2871.66336.54262.61
JOESt. Joe Comp20180208A29.2621.527.178.3614.3513.16
JOUTJohnson Outd20180208A163.0853.0638.6642.6614.4010.40
JPEDJPMorgan Eve20180208ETF21.48
JPEMJPMorgan Div20180208ETF19.2218.5322.3212.03-3.806.50
JPEUJPMorgan Div20180208ETF18.9919.3113.3317.995.971.32
JPGBJPMorgan Glo20180208ETF11.655.644.744.740.910.91
JPGEJPMorgan Div20180208ETF12.109.269.229.040.040.22
JPHFJPMorgan Div20180208ETF51.53308.29-18.38-17.83326.67326.13
JPHYJPMorgan Res20180208ETF9.119.839.809.790.030.04
JPINJPMorgan Div20180208ETF9.296.515.546.310.970.20
JPLSJPMorgan Lon20180208ETF113.0777.3277.3277.320.000.00
JPMJPMorgan Cha20180208A1.741.560.910.520.641.04
JPMBJPMorgan USD20180208ETF18.002.022.022.020.000.00
JPMEJPMorgan Div20180208ETF15.505.655.325.510.320.14
JPMFJPMorgan Man20180208ETF84.4328.4328.4328.430.000.00
JPMViShares Edge20180208ETF15.206.524.595.921.930.60
JPNXtrackers Ja20180208ETF38.1616.6713.3116.113.360.56
JPNLDirexion Dai20180208ETF51.7729.1426.4028.072.741.07
JPSEJPMorgan Div20180208