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 Avg20190208A7.245.442.472.812.972.63
ETF_AvgVW ETF Avg20190208ETF2.212.901.952.050.950.84
ETN_AvgVW ETN Avg20190208ETN13.5427.9625.5525.892.412.08
AAgilent Tech20190208A2.981.71-0.200.031.911.68
AAAlcoa Corpor20190208A4.722.830.581.082.241.75
AAAUPerth Mint P20190208ETF7.629.289.129.120.160.16
AADRAdvisorShare20190208ETF48.9134.5934.5034.500.090.09
AALAmerican Air20190208A3.063.27-0.370.403.642.87
AAMCAltisource A20190208A1066.21518.83102.81102.81416.02416.02
AAMEAtlantic Ame20190208A679.25446.54444.35444.352.192.19
AANAaron's, Inc20190208A11.654.450.681.023.773.43
AAOIApplied Opto20190208A9.037.641.051.576.596.08
AAONAaon Inc20190208A28.7212.352.733.829.628.53
AAPADVANCE AUTO20190208A7.524.182.022.262.161.92
AAPLApple Inc.20190208A0.981.051.120.89-0.070.16
AATAMERICAN ASS20190208A13.434.692.322.472.372.22
AAUAlmaden Mine20190208A68.09103.7135.9635.7067.7468.00
AAWWAtlas Air Wo20190208A21.5513.226.607.426.625.80
AAXJiShares MSCI20190208ETF1.641.260.410.440.840.81
AAXNAxon Enterpr20190208A18.5912.582.406.3510.186.23
ABAllianceBern20190208A11.306.081.901.864.184.22
ABBVABBVIE INC.20190208A2.512.240.850.991.391.25
ABCAmerisourceB20190208A6.492.511.031.171.481.34
ABCBAmeris Banco20190208A13.356.233.163.163.073.07
ABEOAbeona Thera20190208A30.7622.204.477.4117.7214.79
ABGAsbury Autom20190208A18.9310.286.877.753.422.53
ABIOARCA biophar20190208A276.83191.01163.96163.9627.0627.06
ABMABM Industri20190208A14.416.872.893.283.983.58
ABMDAbiomed Inc20190208A19.077.702.793.054.924.65
ABRArbor Realty20190208A8.627.043.624.433.422.61
ABTAbbott Labor20190208A1.801.480.600.950.890.54
ABTXAllegiance B20190208A34.9023.504.906.7718.6016.74
ABUSArbutus Biop20190208A95.8963.9718.1219.8545.8444.12
ACAssociated C20190208A278.63127.29117.86122.119.435.18
ACAArcosa, Inc.20190208A33.4515.519.3510.096.165.42
ACADAcadia Pharm20190208A14.959.772.152.917.626.86
ACBAurora Canna20190208A13.1611.068.178.792.882.25
ACBIAtlantic Cap20190208A22.4726.99-0.763.8627.7523.13
ACCAmerican Cam20190208A5.362.17-0.610.252.781.92
ACCOAcco Brands20190208A13.409.483.563.905.925.58
ACERAcer Therape20190208A97.6554.5545.3545.249.209.31
ACESALPS Clean E20190208ETF115.3374.6074.6074.600.000.00
ACGLArch Capital20190208A6.143.710.070.723.643.00
ACHCAcadia Healt20190208A11.504.891.451.813.453.04
ACHVAchieve Life20190208A251.29158.0176.56100.0581.4657.96
ACIAAcacia Commu20190208A18.9011.154.131.727.029.43
ACIUAC Immune SA20190208A62.9642.1020.9522.9921.1519.11
ACIWACI Worldwid20190208A8.543.991.161.552.832.44
ACLSAxcelis Tech20190208A20.1241.9315.65-2.1726.2944.11
ACMAecom20190208A7.514.131.882.252.251.88
ACMRACM Research20190208A98.6551.8933.4532.3618.4419.52
ACNAccenture PL20190208A2.321.310.620.780.690.53
ACNBACNB Corp20190208A172.94109.4184.0697.5925.3511.82
ACORAcorda Thera20190208A25.5324.733.054.3421.6820.39
ACREAres Commerc20190208A14.118.374.202.314.176.06
ACRSAclaris Ther20190208A29.4419.61-0.794.3920.4015.22
ACRXAcelRx Pharm20190208A40.8935.3217.0917.0718.2318.26
ACSGXtrackers MS20190208ETF44.1742.1842.9842.18-0.800.00
ACSIAmerican Cus20190208ETF14.6916.2421.0917.54-4.85-1.30
ACSTAcasti Pharm20190208A166.80194.68111.87111.9382.8182.75
ACTAdvisorShare20190208ETF39.2016.2015.2615.820.940.38
ACTGAcacia Resea20190208A83.0757.2741.6642.0015.6115.27
ACUAcme United20190208A988.65173.8287.5584.8786.2788.96
ACWFiShares Edge20190208ETF19.1915.4718.3715.09-2.900.38
ACWIiShares MSCI20190208ETF1.462.961.872.341.100.62
ACWViShares Edge20190208ETF4.752.902.682.990.22-0.09
ACWXiShares MSCI20190208ETF2.264.012.413.251.590.75
ACYAeroCentury20190208A610.37207.55-220.76-171.76428.31379.31
ADBEAdobe Inc.20190208A4.043.680.821.672.852.01
ADCAgree Realty20190208A10.134.912.061.782.873.15
ADESAdvanced Emi20190208A43.9517.522.964.4714.5613.05
ADIAnalog Devic20190208A2.882.200.540.641.661.56
ADILAdial Pharma20190208A138.13104.0764.4065.1139.6738.96
ADMArcher Danie20190208A2.613.971.151.592.812.38
ADMAADMA Biologi20190208A70.2680.0835.1937.0044.8943.08
ADMPAdamis Pharm20190208A63.5736.4914.3314.4722.1922.04
ADMSAdamas Pharm20190208A25.6313.412.490.8810.9312.54
ADNTAdient plc O20190208A9.725.780.602.105.183.68
ADPAutomatic Da20190208A3.334.07-0.050.124.123.95
ADREInvesco BLDR20190208ETF35.8621.4220.0220.061.401.36
ADROAduro Biotec20190208A62.4135.828.9210.3326.9025.49
ADSAlliance Dat20190208A8.343.491.272.032.201.44
ADSKAutodesk Inc20190208A6.673.931.461.562.472.37
ADSWAdvanced Dis20190208A16.476.382.452.933.933.45
ADTADT Inc.20190208A13.5911.754.485.497.276.25
ADTNAdtran Inc20190208A19.1415.213.493.8411.7211.37
ADUSAddus HomeCa20190208A38.4324.1410.2611.4113.8812.72
ADVMAdverum Biot20190208A88.7675.0937.0138.0938.0837.00
ADXSAdvaxis, Inc20190208A156.79175.64102.67172.0972.973.55
AEAdams Resour20190208A259.80125.44105.41122.9520.032.49
AEEAmeren Corpo20190208A3.872.070.510.631.551.44
AEGNAegion Corp20190208A24.1563.9737.8152.2826.1611.69
AEHRAehr Test Sy20190208A222.19127.75138.25135.22-10.50-7.47
AEISAdvanced Ene20190208A17.838.063.062.864.203.61
AELAmerican Equ20190208A12.546.772.893.433.873.34
AEMAgnico Eagle20190208A4.714.291.691.932.592.35
AEMDAETHLON MEDI20190208A151.84103.9862.4573.0041.5330.98
AEOAmerican Eag20190208A5.114.652.461.262.193.39
AEPAmerican Ele20190208A2.322.102.402.46-0.30-0.37
AERAercap Holdi20190208A6.823.020.981.182.041.85
AERIAerie Pharma20190208A25.7210.056.427.103.632.95
AESAES Corporat20190208A5.924.771.521.833.252.94
AEYADDvantage T20190208A338.77311.97311.97311.970.000.00
AEYEAudioEye, In20190208A369.36223.85171.50181.2152.3542.64
AEZSAeterna Zent20190208A77.4053.3119.1933.5534.1219.76
AFCAllied Capit20190208A32.8017.4916.7416.740.750.75
AFGAmerican Fin20190208A10.414.041.842.102.211.95
AFHAtlas Financ20190208A768.16389.72376.86382.4312.867.29
AFIArmstrong Fl20190208A31.5115.965.375.3010.5910.66
AFIFAnfield Univ20190208ETF35.7115.4514.5714.570.880.88
AFINAmerican Fin20190208A36.1629.6012.0714.1617.5415.44
AFKVanEck Vecto20190208ETF44.0552.4731.0140.1821.4612.30
AFLAflac Inc.20190208A2.392.220.350.461.871.76
AFMDAffimed N.V.20190208A75.9189.6447.9963.7441.6525.90
AFTYPacer CSOP F20190208ETF28.7826.888.2312.3218.6514.56
AGFIRST MAJEST20190208A16.7214.477.578.166.906.31
AGCOAGCO Corpora20190208A9.703.971.612.052.371.92
AGEAgeX Therape20190208A190.17107.7489.5590.6818.1917.06
AGENAgenus Inc.20190208A31.2127.8513.4913.4114.3614.44
AGFSAgroFresh So20190208A59.7444.0028.5725.0715.4318.93
AGGiShares Core20190208ETF0.940.850.580.570.270.27
AGGPIQ Enhanced20190208ETF13.8811.8510.8610.860.990.99
AGGYWisdomTree Y20190208ETF8.815.895.895.890.000.00
AGIAlamos Gold20190208A23.3918.9410.4011.748.527.18
AGIOAgios Pharma20190208A29.6417.935.088.4412.849.49
AGLEAeglea BioTh20190208A39.4328.4712.9012.8315.5815.65
AGMFederal Agri20190208A106.8847.6838.6145.739.071.95
AGMAFederal Agri20190208A180.90200.93-58.88-25.64259.80226.57
AGNAllergan plc20190208A4.493.722.592.101.121.61
AGNCAGNC Investm20190208A5.654.681.371.593.303.09
AGNDWisdomTree T20190208ETF72.8966.5163.2563.253.263.26
AGOAssured Guar20190208A5.3311.299.169.502.131.81
AGRAvangrid, In20190208A9.4412.333.343.258.999.08
AGROADECOAGRO S.20190208A27.9111.902.163.249.758.66
AGRXAgile Therap20190208A132.91157.08109.43135.7347.6521.35
AGSPlayAGS, Inc20190208A43.9018.4612.4514.306.024.17
AGTiShares MSCI20190208ETF38.0315.9013.1312.252.773.65
AGTCApplied Gene20190208A141.4790.7870.2061.9620.5728.82
AGXArgan, Inc20190208A25.549.033.914.445.124.59
AGYSAgilysys, In20190208A42.8524.9713.0713.6611.9011.31
AGZiShares Agen20190208ETF2.523.353.333.330.020.02
AGZDWisdomTree T20190208ETF40.6914.6814.6614.660.020.02
AHCA.H. Belo Co20190208A68.5248.2355.4052.71-7.17-4.48
AHHArmada Hoffl20190208A13.546.592.163.424.433.17
AHPIAllied Healt20190208A341.34206.28206.28206.280.000.00
AHTAshford Hosp20190208A22.4716.839.4411.047.405.79
AIArlington As20190208A14.0510.20-1.45-1.1711.6511.36
AIAiShares Asia20190208ETF15.919.127.128.132.000.98
AIEQAI Powered E20190208ETF31.3312.8110.4710.742.342.06
AIGAmerican Int20190208A2.572.841.801.691.041.15
AIHSSenmiao Tech20190208A144.3259.6229.7736.9829.8522.64
AIIQAI Powered I20190208ETF149.655.875.255.870.620.00
AIMCAltra Indust20190208A12.776.322.602.903.723.42
AIMTAimmune Ther20190208A27.6714.039.109.064.924.97
AINAlbany Inter20190208A36.7914.889.249.715.645.17
AINCAshford Inc.20190208A412.64119.38120.64118.16-1.261.22
AINVApollo Inves20190208A16.4714.812.828.2912.006.52
AIQGlobal X Fut20190208ETF45.4740.1340.1140.110.020.02
AIRAAR Corp.20190208A19.6011.795.786.966.014.83
AIRGAirgain, Inc20190208A118.64131.1253.9585.5377.1745.60
AIRIAir Industri20190208A161.14103.9166.4066.4037.5137.51
AIRRFirst Trust20190208ETF21.4436.8536.8136.820.040.03
AIRTAir T Inc20190208A903.67
AITApplied Indu20190208A19.237.542.642.934.904.61
AIVApartment In20190208A2.871.870.640.731.231.14
AIZAssurant, In20190208A9.934.471.031.303.443.17
AJGArthur J. Ga20190208A4.182.300.260.922.041.38
AJRDAerojet Rock20190208A9.8711.0511.149.43-0.101.62
AJXGreat Ajax C20190208A25.379.606.075.973.533.63
AKAMAkamai Techn20190208A4.412.77-1.14-1.093.913.86
AKBAAkebia Thera20190208A26.1319.9410.8711.289.088.66
AKCAAkcea Therap20190208A68.4446.5927.2728.2919.3218.30
AKERAkers Biosci20190208A133.68117.37101.3987.6415.9829.74
AKGAsanko Gold20190208A49.6839.018.3010.9130.7128.11
AKRAcadia Realt20190208A9.114.661.111.743.552.92
AKRXAkorn, Inc.20190208A26.7023.897.827.8416.0816.08
AKTSAKOUSTIS TEC20190208A46.7428.627.544.9721.0823.65
ALAir Lease Co20190208A10.205.204.144.121.071.09
ALACAlberton Acq20190208A30.3530.1230.1230.120.000.00
ALBAlbemarle Co20190208A9.2918.423.914.0814.5114.34
ALCOAlico Inc20190208A274.48122.55123.28123.28-0.73-0.73
ALDXAldeyra Ther20190208A52.3530.1715.5017.4814.6612.69
ALEALLETE, Inc.20190208A13.986.663.213.653.453.01
ALECAlector, Inc20190208A66.4657.4816.9123.0440.5734.43
ALEXAlexander &20190208A16.798.529.938.51-1.410.01
ALFAAlphaClone A20190208ETF24.1113.5832.0134.71-18.43-21.13
ALGAlamo Group,20190208A72.1425.3915.5018.569.906.83
ALGNAlign Techno20190208A11.326.822.272.184.554.64
ALGRAllegro Merg20190208A47.581.821.821.820.000.00
ALGTAllegiant Tr20190208A30.1111.763.154.298.617.47
ALIMAlimera Scie20190208A233.67253.96270.79271.05-16.83-17.10
ALJJALJ Regional20190208A212.42123.4995.2099.2328.2924.26
ALKAlaska Air G20190208A5.635.67-0.200.395.875.28
ALKSAlkermes Inc20190208A12.896.641.470.705.175.93
ALLThe Allstate20190208A3.141.720.961.140.760.58
ALLEAllegion Pub20190208A6.402.771.541.301.241.48
ALLKAllakos Inc.20190208A76.4935.5117.3421.3418.1714.17
ALLOAllogene The20190208A58.4827.0117.1219.059.897.96
ALLTAllot Ltd. O20190208A30.3420.199.5010.9810.699.22
ALLYAlly Financi20190208A4.012.991.211.211.791.78
ALNAAllena Pharm20190208A439.22104.8990.6591.3014.2413.59
ALNYAlnylam Phar20190208A31.8416.717.688.379.038.34
ALOAlio Gold In20190208A121.0390.4851.7352.9638.7537.52
ALOTAstroNova, I20190208A237.82128.7374.48111.7454.2516.99
ALPNAlpine Immun20190208A292.05171.67142.40142.3829.2729.28
ALRMAlarm.com Ho20190208A19.0215.865.347.8010.528.06
ALRNAileron Ther20190208A214.80115.46113.82114.821.640.65
ALSKAlaska Commu20190208A120.0894.8568.8881.0725.9713.78
ALSNALLISON TRAN20190208A6.283.832.412.221.431.62
ALTAltimmune, I20190208A119.9980.9467.9667.8612.9813.08
ALTMAltus Midstr20190208A112.0371.9638.1037.8833.8634.08
ALTRAltair Engin20190208A37.6565.5811.1814.2254.4051.36
ALTSProShares Mo20190208ETF39.7382.9024.8082.9058.100.00
ALTYGlobal X Sup20190208ETF46.2439.4021.0221.0218.3818.38
ALVAutoliv, Inc20190208A7.973.971.401.622.572.36
ALXNAlexion Phar20190208A8.946.152.122.354.033.80
ALYAAlithya Grou20190208A214.5669.7254.2453.5815.4816.14
AMAntero Midst20190208A13.616.021.661.984.364.04
AMAGAMAG Pharmac20190208A23.5919.336.058.3213.2811.02
AMALAmalgamated20190208A145.96144.98123.64124.9021.3320.08
AMATApplied Mate20190208A2.612.590.32-0.172.282.77
AMBAAmbarella, I20190208A19.5115.306.894.908.4110.40
AMBCAmbac Financ20190208A18.7416.580.601.2715.9815.31
AMCAMC ENTERTAI20190208A10.426.523.423.803.102.72
AMCAiShares Russ20190208ETF13.3621.0327.1623.43-6.12-2.40
AMCIAMCI Acquisi20190208A109.63
AMCXAMC Networks20190208A16.537.072.902.844.174.23
AMDAdvanced Mic20190208A4.404.501.642.162.862.34
AMEAmetek, Inc.20190208A3.372.321.341.450.990.87
AMEDAmedisys Inc20190208A22.1311.284.264.597.036.69
AMEHApollo Medic20190208A170.1490.0154.5756.6635.4433.35
AMGAffiliated M20190208A11.695.022.322.592.702.42
AMGNAmgen Inc20190208A3.282.001.621.550.380.45
AMHAMERICAN HOM20190208A4.664.480.361.834.122.66
AMJJP Morgan Al20190208ETN4.569.175.947.523.261.75
AMKRAmkor Techno20190208A12.8021.156.0416.6715.174.63
AMLPAlerian MLP20190208ETF10.459.374.065.725.313.65
AMNAMN Healthca20190208A11.376.333.694.082.642.25
AMNBAmerican Nat20190208A80.5931.8725.9825.325.896.55
AMOTAllied Motio20190208A87.7145.3125.3326.0819.9819.23
AMPAmeriprise F20190208A7.4310.888.619.102.281.78
AMPEAmpio Pharma20190208A154.07144.2139.5628.60104.65115.61
AMPHAmphastar Ph20190208A23.7722.895.265.1617.6417.73
AMRBAmerican Riv20190208A1074.821067.271040.411040.4126.8626.86
AMRCAmeresco, In20190208A30.2115.088.407.166.687.92
AMRHAmeri Holdin20190208A192.61177.31169.94163.477.3713.84
AMRKA-Mark Preci20190208A182.67133.50113.28120.7720.2212.74
AMRSAmyris Inc.20190208A22.2318.79-1.484.6820.2614.12
AMRXAmneal Pharm20190208A21.4212.116.686.335.435.78
AMSAmerican Sha20190208A236.18159.66154.72154.724.944.94
AMSCAmerican Sup20190208A36.0132.5610.2013.3822.3619.18
AMSFAMERISAFE, I20190208A32.9410.272.414.317.875.97
AMSWAAmerican Sof20190208A48.0319.089.969.549.129.54
AMTAmerican Tow20190208A3.962.801.031.121.761.68
AMTBAmerant Banc20190208A283.05168.29115.87115.5952.4252.70
AMTBBAmerant Banc20190208A733.20483.05451.87451.8731.1731.17
AMTDTD Ameritrad20190208A4.073.080.310.532.762.55
AMTXAemetis, Inc20190208A273.91224.68294.79250.51-70.11-25.83
AMUETRACS Aleri20190208ETN13.8011.9610.6011.361.360.76
AMUBETRACS Aleri20190208ETN257.5665.17362.2365.17-297.070.00
AMWDAmerican Woo20190208A34.5215.015.996.469.028.55
AMZAInfraCap MLP20190208ETF18.2518.5410.6611.307.927.28
AMZNAmazon.Com I20190208A3.562.270.901.271.361.00
ANAutoNation,20190208A8.352.971.020.911.962.06
ANABAnaptysBio,20190208A42.5313.5919.6520.34-6.06-6.75
ANATAmerican Nat20190208A99.7940.9930.4831.9210.509.07
ANDEAndersons In20190208A40.7714.022.314.0211.7110.00
ANETArista Netwo20190208A9.904.532.112.242.412.29
ANFAbercrombie20190208A8.444.13-0.400.494.543.65
ANGIANGI Homeser20190208A15.0718.541.337.4317.2111.12
ANGLVanEck Vecto20190208ETF7.536.083.283.662.802.41
ANGOAngioDynamic20190208A20.6314.080.721.1213.3612.96
ANHAnworth Mort20190208A22.9816.7112.0112.514.714.20
ANIKAnika Therap20190208A52.7823.3712.0223.4911.35-0.13
ANIPANI Pharmace20190208A87.7235.3520.8020.7014.5514.65
ANIXAnixa Biosci20190208A126.6373.0361.2561.7711.7711.26
ANSSAnsys Inc20190208A11.264.270.561.113.713.16
ANTMANTHEM, INC.20190208A6.392.931.561.791.371.14
ANYSphere 3D Co20190208A220.03127.0795.8297.0631.2530.01
AOAiShares Core20190208ETF8.154.185.024.85-0.84-0.67
AOBCAmerican Out20190208A14.4614.394.361.8110.0312.58
AOKiShares Core20190208ETF5.544.744.724.730.020.00
AOMiShares Core20190208ETF7.633.721.921.901.801.82
AONAon plc Clas20190208A4.342.540.700.971.841.57
AORiShares Core20190208ETF6.485.262.072.513.192.75
AOSA.O. Smith C20190208A4.342.330.740.941.581.39
AOSLAlpha and Om20190208A40.5941.6223.9324.3017.7017.33
APAmpco-Pittsb20190208A94.5343.2918.7919.7824.4923.50
APAApache Corpo20190208A4.423.601.471.662.131.94
APAMARTISAN PART20190208A11.385.593.603.601.991.99
APDAir Products20190208A6.252.461.351.671.110.79
APDNApplied DNA20190208A142.18155.5267.0079.5388.5275.99
APEIAmerican Pub20190208A56.4127.0014.7813.8712.2213.13
APENApollo Endos20190208A1049.74286.41283.52288.472.88-2.06
APHAmphenol Cor20190208A3.991.77-0.50-0.372.272.14
APHAAphria Inc.20190208A11.3012.635.875.846.806.82
APLEApple Hospit20190208A6.385.291.912.613.372.67
APLSApellis Phar20190208A55.7641.3811.8012.4129.5828.97
APMAptorum Grou20190208A223.07114.45114.40114.400.050.05
APOApollo Globa20190208A8.174.610.921.973.682.64
APOGApogee Enter20190208A20.0915.592.063.6013.5312.00
APPFAppFolio, In20190208A36.2214.915.967.908.957.00
APPNAppian Corpo20190208A18.9211.607.088.154.523.45
APPSDigital Turb20190208A44.8733.276.8010.2426.4723.03
APRNBlue Apron H20190208A75.0161.6425.9437.4135.7624.23
APTAlpha Pro Te20190208A172.63107.8445.4246.6662.4261.19
APTOAptose Biosc20190208A79.2757.5339.4140.5218.1217.01
APTSPreferred Ap20190208A21.718.771.721.347.057.44
APTVAptiv PLC20190208A3.882.080.030.552.051.53
APTXAptinyx Inc.20190208A76.9754.8627.6228.8327.2426.03
APVOAptevo Thera20190208A242.68135.4796.9997.8838.4837.59
APWCAsia Pacific20190208A379.42304.84302.93302.931.901.90
APYApergy Corpo20190208A33.0215.287.569.627.725.66
APYXApyx Medical20190208A66.0426.2215.8415.3510.3810.87
AQBAquaBounty T20190208A185.56114.2684.5285.3129.7428.95
AQMSAqua Metals,20190208A94.9185.3554.9655.6330.3929.72
AQNAlgonquin Po20190208A10.769.385.996.723.392.65
AQSTAquestive Th20190208A147.8588.5966.5266.6522.0721.94
AQUAEvoqua Water20190208A13.3110.022.682.907.357.12
ARANTERO RESOU20190208A11.608.742.553.206.205.54
ARAAmerican Ren20190208A48.0218.708.209.3210.509.38
ARAVAravive, Inc20190208A409.78263.83265.52265.10-1.69-1.28
ARAYAccuray Inco20190208A22.2515.6313.888.181.757.45
ARCARC Document20190208A142.2971.8455.4154.3516.4317.49
ARCBArcBest Corp20190208A21.0439.466.346.7033.1232.76
ARCCAres Capital20190208A6.154.561.081.283.483.27
ARCEArco Platfor20190208A158.8341.3512.1814.7429.1626.60
ARCHArch Coal, I20190208A29.09112.1880.8488.6831.3323.49
ARCOARCOS DORADO20190208A15.149.871.482.768.397.11
ARCTArcturus The20190208A830.62264.9490.4392.09174.51172.85
ARDArdagh Group20190208A30.3617.6411.7012.395.955.25
ARDSAridis Pharm20190208A388.58449.53449.53449.530.000.00
ARDXArdelyx, Inc20190208A122.6087.49119.64113.35-32.15-25.86
AREAlexandria R20190208A7.243.841.011.202.842.64
ARESAres Managem20190208A12.158.194.995.823.202.37
ARGOArgo Group I20190208A23.427.203.413.943.793.26
ARGTGlobal X MSC20190208ETF39.6626.9521.0722.105.874.85
ARIAPOLLO COMME20190208A5.714.661.822.222.842.44
ARKFARK Fintech20190208ETF22.4664.13-6.516.0770.6458.06
ARKGARK Genomic20190208ETF27.2424.5423.3024.271.240.27
ARKKARK Innovati20190208ETF14.068.408.228.060.180.34
ARKQARK Autonomo20190208ETF28.0522.8921.9722.290.920.59
ARKRArk Restaura20190208A152.53114.75114.75114.750.000.00
ARKWARK Next Gen20190208ETF12.8911.0712.7913.28-1.73-2.22
ARLAmerican Rea20190208A279.30183.17138.11138.1145.0645.06
ARLOArlo Technol20190208A28.3824.283.993.9220.2920.37
ARLPAlliance Res20190208A14.6210.573.385.697.194.88
ARMKARAMARK20190208A4.634.112.121.931.992.18
ARNAArena Pharma20190208A27.3013.354.584.928.788.43
ARNCArconic Corp20190208A7.547.612.223.055.394.56
AROCArchrock Inc20190208A12.009.152.823.746.335.40
ARPOAerpio Pharm20190208A229.44128.3295.9776.8932.3551.42
ARRARMOUR Resid20190208A4.854.091.051.293.032.79
ARTNAArtesian Res20190208A161.60110.01100.41102.549.607.48
ARTWArts-Way Man20190208A719.22317.91448.76448.76-130.84-130.84
ARVNArvinas, Inc20190208A150.2479.2550.2049.5629.0429.68
ARWArrow Electr20190208A8.504.150.891.333.252.82
ARWRArrowhead Re20190208A19.5314.195.227.888.976.30
ARYAARYA Science20190208A154.24
ASBAssociated B20190208A4.634.020.721.073.302.95
ASCARDMORE SHIP20190208A48.1923.8913.6417.0210.256.87
ASEAGlobal X FTS20190208ETF97.8169.4461.6263.527.825.92
ASETFlexShares R20190208ETF42.5637.9134.3337.753.580.16
ASFIAsta Funding20190208A820.63677.99677.99677.990.000.00
ASGNASGN Incorpo20190208A15.026.453.433.483.022.97
ASHAshland Glob20190208A9.732.490.380.452.112.03
ASHRXtrackers Ha20190208ETF4.222.932.062.110.870.82
ASHSXtrackers Ha20190208ETF16.9216.4314.4814.481.941.94
ASHXXtrackers MS20190208ETF74.27
ASIXAdvanSix Inc20190208A22.9316.187.628.738.567.45
ASMAvino Silver20190208A102.71100.3760.6858.7539.6841.61
ASMBAssembly Bio20190208A58.1120.185.696.0114.4914.17
ASNAAscena Retai20190208A43.0534.899.9811.5724.9123.31
ASPNAspen Aeroge20190208A131.6250.7334.6842.7916.057.94
ASPSAltisource P20190208A86.9355.0536.6738.8618.3816.19
ASPUASPEN GROUP,20190208A206.9767.3035.5544.5231.7522.78
ASRTAssertio The20190208A29.9523.214.947.2218.2715.99
ASRVAmeriServ Fi20190208A70.6478.3963.7760.3014.6218.09
ASTCAstrotech Co20190208A269.70195.72167.13167.1328.6028.60
ASTEAstec Indust20190208A22.3614.733.174.2711.5710.46
ASURAsure Softwa20190208A58.3344.4614.6021.8029.8522.66
ASYSAmtech Syste20190208A108.7282.8338.3142.9444.5239.89
ATAtlantic Pow20190208A40.2536.6730.3230.576.356.10
ATECAlphatec Hol20190208A130.1087.5777.8976.4610.3511.81
ATENA10 NETWORKS20190208A42.6127.1618.5018.468.678.70
ATESTCTest Symbol20190208A29.2713.0813.0813.080.000.00
ATESTGTEST SYMBOL20190208A39.2421.1720.8621.140.310.03
ATGEAdtalem Glob20190208A15.908.012.943.565.074.45
ATHAthene Holdi20190208A6.532.551.171.091.391.46
ATHXAthersys, In20190208A72.2476.6249.8254.8126.8421.82
ATIAllegheny Te20190208A8.424.682.761.671.923.01
ATKRAtkore Inter20190208A13.927.431.141.776.295.66
ATLCAtlanticus H20190208A880.24783.77786.75786.75-2.98-2.98
ATLOAMES Nationa20190208A229.70287.21277.67278.589.548.63
ATMPiPath Select20190208ETF12.448.218.167.190.051.02
ATNIATN Internat20190208A88.4128.2913.2213.6715.0714.62
ATNMActinium Pha20190208A142.3086.7669.8470.1516.9216.61
ATNXAthenex, Inc20190208A34.5916.6910.2810.986.425.72
ATOAtmos Energy20190208A6.232.691.081.161.611.53
ATOMAtomera Inco20190208A315.68143.8971.2775.4872.6268.40
ATOSAtossa Thera20190208A138.46140.31116.06115.2524.2525.06
ATRAptarGroup,20190208A12.685.091.122.153.972.95
ATRAAtara Biothe20190208A48.0620.8310.7311.3410.109.49
ATRCAtriCure, In20190208A33.6010.394.464.875.935.52
ATRIAtrion Corp20190208A
ATROAstronics Co20190208A38.8017.395.889.0911.518.30
ATRSAntares Phar20190208A33.4431.6511.1112.5720.5519.08
ATSGAir Transpor20190208A15.619.870.293.649.586.23
ATTOAtento S.A.20190208A114.4854.5941.0842.4913.5112.10
ATUSAltice USA,20190208A4.934.010.670.923.343.10
ATVIActivision B20190208A2.602.922.301.600.621.32
ATXIAvenue Thera20190208A253.34154.24139.13139.1315.1115.11
AUBNAuburn Natio20190208A196.16649.49217.30217.30432.20432.20
AUDCAudioCodes L20190208A32.8517.117.458.149.668.98
AUGAuryn Resour20190208A147.90146.89138.11138.118.778.77
AUMNGolden Miner20190208A191.89438.17351.09361.6387.0876.54
AUPHAurinia Phar20190208A25.8118.123.124.3215.0013.80
AUSFGlobal X Ada20190208ETF28.1720.3121.6220.31-1.300.00
AUTOAutoWeb, Inc20190208A384.89279.14-33.9050.68313.04228.46
AUYYamana Gold,20190208A36.3531.2713.5116.5217.7014.72
AVAAvista Corpo20190208A10.788.104.705.193.402.91
AVAVAeroVironmen20190208A28.8822.577.459.6815.1212.89
AVBAvalonBay Co20190208A7.333.461.611.811.851.66
AVCOAvalon Globo20190208A75.0147.5414.2015.3033.3432.24
AVDAmerican Van20190208A41.7818.166.806.8211.3611.34
AVEOAVEO Pharmac20190208A24.7030.2132.1532.60-1.94-2.39
AVGOBroadcom Inc20190208A4.953.210.521.522.691.70
AVGRAvinger, Inc20190208A113.89113.7698.1798.0615.6015.71
AVIDAvid Technol20190208A48.2547.22-8.295.3955.5141.83
AVLRAvalara, Inc20190208A47.4823.8013.4516.2610.357.53
AVNSAvanos Medic20190208A17.778.133.483.994.654.15
AVNWAviat Networ20190208A336.32167.15123.59128.7943.5638.37
AVROAVROBIO, Inc20190208A94.7042.576.457.9536.1234.61
AVTAvnet, Inc.20190208A6.893.820.040.663.783.16
AVXLAnavex Life20190208A98.8076.4845.0551.3631.4325.11
AVYAvery Dennis20190208A9.483.561.051.452.512.11
AVYAAvaya Holdin20190208A14.085.761.421.664.344.09
AWIArmstrong Wo20190208A17.166.722.913.193.813.53
AWKAmerican Wat20190208A4.582.130.690.901.441.23
AWRAmerican Sta20190208A17.497.132.312.374.814.76
AWREAware Inc20190208A507.19325.10325.09325.090.010.01
AWTMAware Ultra-20190208ETF6.235.965.965.960.000.00
AWXAvalon Holdi20190208A135.2150.3320.3319.9130.0030.42
AXAxos Financi20190208A13.706.693.943.932.752.75
AXASAbraxas Petr20190208A100.2480.0745.6549.7134.4130.33
AXDXAccelerate D20190208A33.7225.2812.2010.2013.0815.07
AXEAnixter Inte20190208A30.8411.604.125.617.485.99
AXGNAxogen, Inc.20190208A29.6720.031.261.2418.7818.79
AXJLWisdomTree A20190208ETF26.5420.762.712.7118.0518.05
AXLAmerican Axl20190208A8.026.312.022.164.294.15
AXNXAxonics Modu20190208A202.01110.0057.5972.2552.4137.75
AXPAmerican Exp20190208A2.011.790.730.781.061.00
AXRAMREP Corpor20190208A228.18124.6434.1134.1190.5390.53
AXSAxis Capital20190208A7.193.642.461.661.181.98
AXSMAxsome Thera20190208A50.5831.166.7312.3624.4318.79
AXTAAxalta Coati20190208A4.103.860.490.853.373.01
AXTIAXT Inc20190208A52.1525.925.995.9019.9420.03
AXUAlexco Resou20190208A88.4474.6444.9949.3429.6625.30
AYAtlantica Yi20190208A9.546.39-1.88-0.948.277.33
AYIAcuity Brand20190208A18.786.722.893.353.833.36
AYTUAytu BioScie20190208A186.07166.44128.93133.0837.5133.36
AYXAlteryx, Inc20190208A17.307.112.693.284.423.84
AZOAutoZone, In20190208A13.477.122.222.634.814.41
AZPNAspen Techno20190208A13.416.133.183.302.952.83
AZREAzure Power20190208A155.79109.2594.9799.6614.289.59
AZRXAzurRx BioPh20190208A235.94159.64131.31142.0228.3317.63
AZZAZZ Inc.20190208A43.0522.8612.5112.9910.349.87
BBarnes Group20190208A21.647.582.523.665.063.91
BABoeing Compa20190208A3.614.303.723.410.580.88
BABInvesco Taxa20190208ETF3.934.023.503.500.520.51
BACBank of Amer20190208A3.553.211.371.581.841.63
BAHBooz Allen H20190208A4.602.471.041.411.431.06
BALiPath Series20190208ETN27.8125.7425.3225.530.420.21
BAMBrookfield A20190208A2.602.150.710.891.441.26
BANCBanc of Cali20190208A16.108.432.222.746.215.69
BANDBandwidth In20190208A94.1833.3117.7119.7815.6013.53
BANFBancfirst Co20190208A73.4125.0118.3019.816.725.20
BANRBanner Corp.20190208A22.6316.6310.0610.846.575.80
BANXStoneCastle20190208A239.55161.97161.97161.970.000.00
BAPCredicorp LT20190208A16.237.842.743.545.104.30
BASIBioanalytica20190208A494.70134.70134.70134.700.000.00
BATRALiberty Medi20190208A24.5822.8410.709.2112.1413.62
BATRKLiberty Medi20190208A19.7811.424.945.316.486.11
BATTAmplify Adva20190208ETF39.9354.5156.6960.96-2.18-6.45
BAXBaxter Inter20190208A2.942.70-0.520.393.212.31
BBBlackBerry L20190208A12.399.845.206.464.633.38
BBAXJPMorgan Bet20190208ETF8.145.995.125.050.870.94
BBBYBed Bath & B20190208A6.848.361.631.876.736.50
BBCVirtus LifeS20190208ETF58.72208.52202.21199.516.309.01
BBCAJPMorgan Bet20190208ETF7.614.103.923.540.180.56
BBCPConcrete Pum20190208A2128.09345.94223.70197.32122.23148.61
BBDCBarings BDC,20190208A13.558.755.205.183.543.57
BBEUJPMorgan Bet20190208ETF4.523.653.103.230.550.42
BBGIBeasley Broa20190208A106.0487.9570.6070.2117.3517.74
BBHVanEck Vecto20190208ETF8.396.304.054.302.252.01
BBJPJPMorgan Bet20190208ETF4.712.973.612.95-0.640.01
BBPVirtus LifeS20190208ETF24.1721.4119.2817.082.134.33
BBREJPMorgan Bet20190208ETF2.7152.54137.57168.47-85.03-115.93
BBSIBarrett Busi20190208A113.0734.318.247.7926.0526.52
BBUBrookfield B20190208A47.8776.9822.2944.0754.6932.91
BBWBuild-A-Bear20190208A90.1545.64-1.553.2947.1942.35
BBXBBX Capital20190208A28.0215.2210.9611.094.254.12
BBYBest Buy Com20190208A4.022.821.431.581.381.24
BCBrunswick Co20190208A9.693.150.780.762.382.40
BCBPBCB Bancorp20190208A120.8767.5865.7965.791.791.79
BCCBoise Cascad20190208A18.009.443.984.995.464.45
BCDAberdeen Sta20190208ETF15.5110.909.586.931.333.97
BCEBCE, Inc.20190208A2.382.080.510.751.571.33
BCEIBONANZA CREE20190208A37.4118.007.4410.4410.567.56
BCIAberdeen Sta20190208ETF15.958.406.096.092.312.32
BCLIBrainstorm C20190208A56.10158.0953.7855.90104.31102.19
BCMiPath Pure B20190208ETN15.682.932.932.930.000.00
BCMLBayCom Corp20190208A229.05136.20132.86133.353.342.85
BCOThe Brink's20190208A14.814.511.330.923.183.60
BCOMB Communicat20190208A3604.06297.2423.6423.64273.60273.60
BCORBlucora, Inc20190208A22.567.480.911.146.576.34
BCOVBrightcove,20190208A26.7320.4510.0611.6810.398.77
BCOW1895 Bancorp20190208A54.6624.0920.1920.193.903.90
BCPCBalchem Corp20190208A34.4313.574.365.729.217.85
BCRXBioCryst Pha20190208A26.3225.8212.9213.0312.9112.79
BCSFBain Capital20190208A52.0927.7910.9718.9016.818.89
BCTFBancorp 34,20190208A773.11
BDCBelden Inc.20190208A19.306.322.382.863.953.46
BDCSUBS AG Excha20190208ETN43.11231.4133.061.14198.35230.27
BDCZETRACS Wells20190208ETN135.49
BDGEBridge Banco20190208A45.9125.025.3311.9119.6913.12
BDLFlanigan's E20190208A305.06343.34107.6518.46235.70324.88
BDNBrandywine R20190208A6.765.173.223.731.951.43
BDRBlonder Tong20190208A173.77170.18131.26139.4138.9230.77
BDSIBioDelivery20190208A28.1519.7813.8014.745.974.99
BDXBecton, Dick20190208A5.433.870.640.963.232.91
BEBloom Energy20190208A41.3828.1819.8519.888.338.32
BEATBioTelemetry20190208A20.2014.288.709.375.584.92
BECNBeacon Roofi20190208A16.689.372.983.466.395.91
BELFABel Fuse Inc20190208A1702.83
BELFBBel Fuse Inc20190208A481.13290.82267.17275.5123.6515.32
BENFranklin Res20190208A3.624.080.380.683.703.40
BEPBrookfield R20190208A10.777.274.063.173.224.10
BERYBerry Global20190208A5.494.071.613.662.450.41
BFABrown-Forman20190208A27.6616.9515.1215.431.831.52
BFBBrown-Forman20190208A4.362.590.850.971.731.62
BFAMBRIGHT HORIZ20190208A21.377.786.065.891.721.89
BFCBank First C20190208A593.69381.04381.35381.35-0.31-0.31
BFINBankFinancia20190208A87.6433.5725.1830.578.403.01
BFITGlobal X Hea20190208ETF76.5050.0221.2721.2728.7528.75
BFORBarron's 40020190208ETF17.2011.7810.2310.251.551.53
BFSSaul Centers20190208A106.6843.0717.0924.7525.9918.32
BFSTBusiness Fir20190208A228.96133.59133.58133.590.010.00
BGBunge Limite20190208A6.575.564.563.951.001.61
BGCPBGC Partners20190208A16.9614.104.264.109.8410.00
BGFVBig 5 Sporti20190208A57.7744.8821.4624.4923.4120.42
BGGBriggs & Str20190208A15.097.603.504.674.112.93
BGIBirks Group20190208A1910.191746.091746.091746.090.000.00
BGRNiShares Glob20190208ETF24.186.766.766.760.000.00
BGSB&G Foods, I20190208A13.187.593.254.304.343.29
BGSFBG Staffing20190208A113.5962.4645.9449.1716.5213.29
BHBiglari Hold20190208A116.4446.9034.7935.9712.1210.93
BHABiglari Hold20190208A45.1939.46
BHBBar Harbor B20190208A199.06104.9897.7897.697.207.29
BHCBausch Healt20190208A5.194.031.121.772.902.25
BHEBenchmark El20190208A29.6025.9712.3113.8613.6612.14
BHFBrighthouse20190208A7.685.410.650.994.764.42
BHLBBerkshire Hi20190208A12.475.521.841.923.683.61
BHRBraemar Hote20190208A21.0411.322.965.008.376.33
BHTGBioHiTech Gl20190208A611.30759.01759.01759.010.000.00
BHVNBiohaven Pha20190208A24.9813.456.236.327.217.13
BIBProShares Ul20190208ETF14.5110.282.953.627.326.65
BIBLInspire 10020190208ETF104.6733.5634.5334.53-0.96-0.96
BICKFirst Trust20190208ETF62.7212.2415.2215.62-2.98-3.37
BIGBig Lots, In20190208A10.044.361.481.852.882.50
BIIBBiogen Inc.20190208A7.784.010.420.983.593.03
BILSPDR Bloombe20190208ETF1.090.760.760.760.000.00
BIMIBOQI Interna20190208A239.86220.85184.59177.7136.2643.14
BIOBio-Rad Labo20190208A20.5610.587.237.443.343.14
BIOBBio-Rad Labo20190208A135.76
BIOCBiocept, Inc20190208A99.8190.8473.7574.1617.0916.68
BIOLBiolase, Inc20190208A203.71275.7379.3978.91196.34196.82
BIPBrookfield I20190208A9.155.260.150.595.114.67
BISProShares Ul20190208ETF20.4415.585.237.1010.358.48
BIVVanguard Int20190208ETF1.251.181.111.080.070.10
BIZDVanEck Vecto20190208ETF27.259.939.339.260.590.66
BJBJs Wholesal20190208A15.946.661.682.404.984.26
BJANInnovator S&20190208ETF29.3514.6215.5714.62-0.950.00
BJKVanEck Vecto20190208ETF37.3330.6730.4730.470.210.21
BJRIBJ's Restaur20190208A17.2216.16-0.05-2.2316.2118.39
BJULInnovator S&20190208ETF25.3318.6818.0018.000.680.68
BKBank of New20190208A2.192.250.530.511.721.74
BKCCBlackRock Ca20190208A29.3335.4025.1121.9210.2913.48
BKDBrookdale Se20190208A13.5110.774.775.465.995.30
BKEThe Buckle,20190208A16.1012.484.485.097.997.39
BKEPBlueknight E20190208A108.0395.9579.6179.6116.3316.33
BKFiShares MSCI20190208ETF25.9113.4012.2012.441.200.96
BKHBlack Hills20190208A14.025.242.592.722.642.52
BKIBlack Knight20190208A9.617.623.946.883.680.74
BKLNInvesco Seni20190208ETF4.434.383.473.710.910.67
BKNGBooking Hold20190208A12.685.873.273.232.072.06
BKSCBank of Sout20190208A337.98149.41149.41149.410.000.00
BKTIBK Technolog20190208A1217.45270.23253.65253.6516.5816.58
BKUBankunited,20190208A5.773.230.941.262.281.97
BKYIBIO-key Inte20190208A382.58481.68134.36253.39347.32228.29
BLBlackLine, I20190208A21.4612.724.905.057.827.67
BLBDBlue Bird Co20190208A44.2522.53-7.65-4.3930.1726.91
BLCMBellicum Pha20190208A65.9640.5916.4719.0624.1221.53
BLCNReality Shar20190208ETF51.8138.5634.3636.384.202.18
BLDTopBuild Cor20190208A29.6513.555.115.548.448.01
BLDPBallard Powe20190208A32.0459.205.2817.6853.9241.52
BLDRBuilders Fir20190208A13.2523.362.423.0420.9320.32
BLESInspire Glob20190208ETF102.3959.6259.6259.620.000.00
BLFSBioLife Solu20190208A78.04134.84108.77105.2726.0629.57
BLHYVirtus Newfl20190208ETF36.5718.4411.6911.716.756.73
BLINBridgeline D20190208A271.19275.19241.38238.6033.8136.59
BLKBlackrock, I20190208A9.594.822.963.311.861.51
BLKBBlackbaud, I20190208A15.837.782.452.735.325.04
BLLBall Corpora20190208A2.851.87-0.220.322.091.55
BLMNBloomin' Bra20190208A7.8410.151.07-1.189.1311.34
BLNKBlink Chargi20190208A88.3867.1848.4348.4618.7518.72
BLOKAmplify Tran20190208ETF22.7515.9019.1919.42-3.29-3.52
BLPHBellerophon20190208A86.6574.9551.3453.0023.6121.96
BLUEbluebird bio20190208A25.4910.505.246.585.263.92
BLVVanguard Lon20190208ETF6.383.533.143.240.390.28
BLXBanco Latino20190208A67.1650.2445.9047.044.353.20
BMCHBMC Stock Ho20190208A19.2323.084.274.6618.8218.43
BMIBadger Meter20190208A21.6510.224.475.805.754.42
BMLPDorsey Wrigh20190208ETF117.64107.13107.13107.130.000.00
BMOBank of Mont20190208A2.361.991.020.840.961.15
BMRABIOMERICA IN20190208A575.72451.05202.14250.46248.91200.59
BMRCBank of Mari20190208A67.0522.3921.3520.431.041.96
BMRNBioMarin Pha20190208A14.227.051.661.735.405.32
BMTCBryn Mawr Ba20190208A43.5116.296.807.279.499.02
BMYBristol-Myer20190208A2.062.520.100.482.412.04
BNDVanguard Tot20190208ETF1.261.080.580.650.500.43
BNDCFlexShares C20190208ETF24.4120.5720.5720.570.000.00
BNDWVanguard Tot20190208ETF4.863.063.373.37-0.31-0.31
BNDXVanguard Tot20190208ETF1.831.601.521.550.080.05
BNEDBarnes & Nob20190208A29.4916.017.966.888.059.13
BNFTBenefitfocus20190208A24.2014.216.649.997.574.22
BNGOBionano Geno20190208A578.92230.56254.33254.33-23.77-23.77
BNSBank of Nova20190208A1.861.910.560.731.351.18
BNSOBonso Electr20190208A1383.211042.321042.321042.320.000.00
BOCHBank of Comm20190208A82.4335.7623.9726.1111.799.65
BOCTInnovator S&20190208ETF35.8934.3435.1935.28-0.85-0.94
BOHBank of Hawa20190208A14.716.032.482.623.543.41
BOKFBOK Financia20190208A15.5617.4610.3010.297.167.17
BOMNBoston Omaha20190208A102.3057.8321.1426.4336.7031.40
BONDPIMCO Active20190208ETF1.922.792.532.560.260.23
BOOMDMC Global I20190208A43.20105.7216.8418.9488.8786.78
BOOTBoot Barn Ho20190208A13.275.692.631.903.063.78
BOSCB.O.S. Bette20190208A125.1887.1979.0178.438.188.76
BOSSGlobal X Fou20190208ETF29.3318.9917.3817.381.611.61
BOTJBank of the20190208A748.24268.56268.56268.560.000.00
BOTZGlobal X Fun20190208ETF5.587.5412.455.66-4.921.88
BOUTInnovator IB20190208ETF63.2124.2515.4528.058.80-3.80
BOXBOX, INC.20190208A7.004.971.092.123.872.85
BOXLBoxlight Cor20190208A97.5690.0666.5064.7123.5525.35
BPFHBoston Priva20190208A13.608.546.226.262.332.29
BPMCBlueprint Me20190208A42.6023.667.8114.9015.858.76
BPMPBP Midstream20190208A41.0916.444.377.9012.068.54
BPMXBioPharmX Co20190208A77.11110.4194.5892.6415.837.64
BPOPPopular Inc20190208A11.604.140.911.193.242.95
BPRNThe Bank of20190208A169.3780.8680.2380.230.630.63
BPTBP Prudhoe B20190208A37.3426.4413.3613.4913.0912.95
BPTHBio-Path Hol20190208A189.1286.8461.9563.1624.8923.68
BPYBrookfield P20190208A5.149.006.365.342.663.71
BRBroadridge F20190208A7.237.741.572.296.175.45
BRCBrady Corpor20190208A11.555.402.202.563.192.83
BREWCraft Brew A20190208A28.1014.008.058.975.945.03
BRFVanEck Vecto20190208ETF73.0037.2437.4037.40-0.16-0.16
BRGBluerock Res20190208A21.8614.037.097.876.946.16
BRIDBridgford Fo20190208A581.09451.15451.15451.150.000.00
BRKABerkshire Ha20190208A0.000.08
BRKBBERKSHIRE HA20190208A2.141.490.660.790.830.70
BRKLBrookline Ba20190208A15.5522.342.393.6119.9518.73
BRKRBruker Corpo20190208A10.766.212.222.214.004.02
BRKSBrooks Autom20190208A11.386.251.871.614.384.63
BRNBarnwell Ind20190208A1024.10261.75262.18262.18-0.43-0.43
BROBrown & Brow20190208A4.152.731.351.181.381.55
BRPABig Rock Par20190208A29.17
BRQSBorqs Techno20190208A5081.083929.513929.513929.510.000.00
BRTBRT Apartmen20190208A50.0622.5415.9014.296.648.26
BRXBRIXMOR PROP20190208A5.955.983.053.842.932.14
BRYBerry Corpor20190208A43.6622.463.058.4319.4114.03
BRZUDirexion Dai20190208ETF7.483.993.302.340.691.65
BSAEInvesco Bull20190208ETF40.6535.4030.9930.994.414.41
BSBEInvesco Bull20190208ETF37.5210.2010.2010.200.000.00
BSCEInvesco Bull20190208ETF39.2827.7827.7827.780.000.00
BSCKInvesco Bull20190208ETF4.842.732.732.730.000.00
BSCLInvesco Bull20190208ETF5.072.952.812.810.130.14
BSCMInvesco Bull20190208ETF5.613.192.912.890.280.30
BSCNInvesco Bull20190208ETF6.724.964.634.590.330.37
BSCOInvesco Bull20190208ETF12.185.836.005.81-0.170.02
BSCPInvesco Bull20190208ETF11.757.207.167.160.040.04
BSCQInvesco Bull20190208ETF23.9413.0713.1913.31-0.12-0.24
BSCRInvesco Bull20190208ETF26.8720.7420.6320.630.100.10
BSCSInvesco Bull20190208ETF50.1836.3336.3336.330.000.00
BSDEInvesco Bull20190208ETF27.7022.1028.4428.44-6.33-6.33
BSETBassett Furn20190208A107.0289.7241.4642.7248.2647.00
BSGMBioSig Techn20190208A111.48170.2774.1374.1396.1496.14
BSIGBrightSphere20190208A10.879.593.994.265.615.34
BSJKInvesco Bull20190208ETF6.504.894.454.460.440.43
BSJLInvesco Bull20190208ETF18.056.597.357.60-0.76-1.02
BSJMInvesco Bull20190208ETF20.8016.7313.4715.353.261.38
BSJNInvesco Bull20190208ETF17.025.455.095.110.360.33
BSJOInvesco Bull20190208ETF49.4926.7726.4926.490.270.27
BSJPInvesco Bull20190208ETF51.2830.5729.7129.710.860.86
BSJQInvesco Bull20190208ETF36.6421.6522.2122.37-0.56-0.72
BSMBlack Stone20190208A19.358.245.314.782.933.47
BSQRBSQUARE Corp20190208A348.83215.76213.28213.172.482.59
BSRRSierra Banco20190208A55.5023.4919.3820.244.113.25
BSTCBioSpecifics20190208A114.4062.9342.6544.2020.2818.73
BSVVanguard Sho20190208ETF1.301.010.910.920.100.10
BSVNBank7 Corp.20190208A546.21259.80187.92250.1571.889.66
BSXBoston Scien20190208A2.672.440.330.832.111.61
BTAIBioXcel Ther20190208A202.03132.8089.1192.5743.6940.23
BTALAGFiQ U.S. M20190208ETF38.6922.3519.9520.722.401.63
BTEBaytex Energ20190208A66.5357.2839.8742.5317.4114.75
BTECPrincipal He20190208ETF31.675.13-69.86-81.5574.9986.68
BTGB2Gold Corp.20190208A32.6827.9322.2922.785.635.14
BTNBallantyne S20190208A214.85326.6277.96186.94248.65139.67
BTUPeabody Ener20190208A10.906.861.643.405.213.46
BURLBURLINGTON S20190208A9.584.561.651.992.912.57
BUSEFirst Busey20190208A15.8610.966.704.564.266.41
BUYUSCF SummerH20190208ETF177.00
BUYNUSCF SummerH20190208ETF115.3627.0327.0327.030.000.00
BVBrightView H20190208A18.198.851.503.257.355.61
BVALBrand Value20190208ETF18.748.3410.7810.78-2.43-2.43
BVSNBroadvision20190208A385.47207.35207.35207.350.000.00
BWBabcock & Wi20190208A128.7088.0057.9460.2330.0727.78
BWABorgWarner I20190208A4.783.101.842.151.260.95
BWBBridgewater20190208A79.3968.9659.2362.219.746.76
BWENBroadwind En20190208A305.86187.69124.06125.6563.6362.04
BWFGBankwell Fin20190208A103.9768.5246.6646.9521.8621.57
BWXSPDR Bloombe20190208ETF3.862.221.931.980.290.24
BWXTBWX Technolo20190208A8.223.721.031.542.682.18
BWZSPDR Bloombe20190208ETF31.6712.9512.4912.460.450.49
BXThe Blacksto20190208A3.425.143.613.221.531.92
BXCBlueLinx Hol20190208A46.5421.667.559.4914.1112.17
BXGBluegreen Va20190208A70.7940.0334.4831.065.548.96
BXMTBlackstone M20190208A3.472.631.071.331.561.30
BXPBoston Prope20190208A6.692.980.480.722.502.26
BXSBancorpSouth20190208A6.473.812.041.961.771.85
BYByline Banco20190208A31.2413.931.663.2412.2710.69
BYDBoyd Gaming20190208A9.585.070.551.384.523.69
BYFCBroadway Fin20190208A179.3794.4331.6335.0262.8059.42
BYLDiShares Yiel20190208ETF24.0620.0520.0519.730.000.32
BYSIBeyondSpring20190208A1072.03693.13683.13683.1010.0010.03
BZHBeazer Homes20190208A22.008.923.193.395.725.53
BZQProShares Ul20190208ETF8.705.862.953.762.912.10
CCitigroup In20190208A1.711.660.520.661.141.00
CAAPCorporacion20190208A58.4930.8422.4423.508.407.33
CAASChina Automo20190208A167.99121.7880.0880.0841.6941.69
CACCamden Natio20190208A93.1348.9524.6742.8324.286.12
CACCCredit Accep20190208A40.3913.235.456.897.476.09
CACGClearBridge20190208ETF23.8518.4411.1711.157.277.29
CACICACI INTERNA20190208A16.645.962.843.363.122.60
CADECadence Banc20190208A5.675.951.963.144.002.82
CAECAE INC20190208A12.5510.176.412.543.767.63
CAGConagra Bran20190208A4.623.70-0.841.414.552.29
CAHCardinal Hea20190208A4.523.120.461.282.661.85
CAICAI Internat20190208A34.0817.027.078.759.958.28
CAKECheesecake F20190208A9.997.600.85-0.356.747.94
CALCaleres Inc20190208A16.144.901.552.053.342.85
CALACalithera Bi20190208A66.1537.669.5710.4028.0927.26
CALFPacer US Sma20190208ETF10.428.837.608.001.230.83
CALMCal-Maine Fo20190208A18.176.703.463.853.242.85
CALXCALIX, INC.20190208A20.9715.2111.2011.294.003.94
CAMPCalAmp Corp.20190208A14.8117.56-0.481.3018.0416.26
CAMTCamtek Ltd20190208A32.6618.593.384.8015.2113.78
CAPEiPath Shille20190208ETN18.8711.4911.4111.400.070.09
CAPLCrossAmerica20190208A59.6646.7630.8035.1515.9611.61
CAPRCapricor The20190208A198.87228.15227.64200.340.5127.81
CARAvis Budget20190208A11.2113.283.584.149.699.14
CARACara Therape20190208A26.7418.247.098.6611.159.58
CARGCarGurus, In20190208A17.9512.054.274.357.787.73
CAROCarolina Fin20190208A44.1719.5014.1114.105.405.41
CARSCars.com Inc20190208A11.115.202.001.653.203.55
CARVCarver Banco20190208A997.96696.61696.61696.610.000.00
CARZFirst Trust20190208ETF30.1026.2025.4625.460.750.75
CASACasa Systems20190208A23.7313.065.635.437.427.62
CASHMeta Financi20190208A22.8512.844.374.538.478.32
CASICASI Pharmac20190208A61.2746.1319.6923.8426.4322.28
CASSCass Informa20190208A82.0833.2129.3929.443.823.77
CASYCasey's Gene20190208A16.5710.362.715.617.654.75
CATCaterpillar20190208A3.391.990.290.391.701.60
CATBCatabasis Ph20190208A51.2161.1026.7229.2634.3831.84
CATCCAMBRIDGE BA20190208A444.47179.87154.15153.5925.7226.28
CATHGlobal X S&P20190208ETF9.857.496.416.701.080.79
CATMCardtronics20190208A29.8416.286.727.189.559.09
CATOCATO CORP20190208A25.179.214.585.154.644.06
CATSCatasys Inc.20190208A106.9388.0767.9771.3220.1016.75
CATYCathay Gener20190208A8.116.102.142.593.953.50
CBChubb Limite20190208A3.521.860.690.881.170.98
CBANColony Bankc20190208A765.06815.62815.17815.620.450.00
CBATCBAK Energy20190208A134.36298.328.4411.50289.88286.82
CBAYCymabay Ther20190208A30.9718.021.610.8416.4117.18
CBBCincinnati B20190208A31.1616.95-4.67-6.0721.6223.01
CBFVCB Financial20190208A165.2159.6042.8744.1116.7315.50
CBIOCatalyst Bio20190208A36.3632.070.2910.3731.7921.70
CBLCBL& Associa20190208A43.4237.3919.8422.8417.5514.55
CBLICleveland Bi20190208A879.49955.57954.18954.181.381.38
CBMBCBM Bancorp,20190208A272.90
CBMGCellular Bio20190208A95.7664.7522.1825.4842.5739.27
CBNKCapital Banc20190208A189.64256.46247.33247.339.139.13
CBOECboe Global20190208A13.709.787.328.312.461.47
CBONVanEck Vecto20190208ETF58.9715.5915.5915.590.000.00
CBPOChina Biolog20190208A49.1823.524.925.9718.6017.55
CBRECBRE GROUP,20190208A5.3213.13-8.55-8.7521.6821.88
CBRLCracker Barr20190208A13.534.301.562.222.742.08
CBSHCommerce Ban20190208A7.986.062.142.113.923.95
CBTCabot Corpor20190208A14.665.633.934.131.701.50
CBTXCBTX, Inc. C20190208A88.2539.5220.2320.0219.2919.50
CBUCommunity Ba20190208A17.276.691.842.044.854.66
CBZCBIZ, Inc.20190208A14.955.951.422.274.533.68
CCThe Chemours20190208A7.513.812.352.411.471.41
CCBCoastal Fina20190208A188.3266.4665.5365.560.930.90
CCBGCapital City20190208A117.5239.7916.5411.9723.2427.81
CCCClarivate An20190208A34.1535.7737.1540.08-1.38-4.31
CCCLChina Cerami20190208A147.91151.4981.3382.9870.1668.51
CCDCalamos Dyna20190208A18.179.686.707.042.982.64
CCEPCoca-Cola Eu20190208A4.332.550.731.131.811.42
CCHCollier Cree20190208A38.5215.8814.7415.881.140.00
CCICrown Castle20190208A3.354.052.822.801.231.25
CCJCameco Corpo20190208A8.187.042.682.764.364.27
CCKCrown Holdin20190208A5.653.294.923.02-1.640.26
CCLCarnival Cor20190208A1.951.790.050.781.741.01
CCLPCSI Compress20190208A86.8768.908.9421.0559.9547.85
CCMPCabot Microe20190208A18.097.412.433.394.984.03
CCNECNB Financia20190208A269.14160.1977.56121.8582.6338.34
CCOClear Channe20190208A81.4129.5212.0910.7117.4318.82
CCOICogent Commu20190208A22.278.681.733.946.964.74
CCORCore Alterna20190208ETF24.4215.0215.0215.020.000.00
CCRCONSOL Coal20190208A126.6074.6661.0158.5413.6516.12
CCRCChina Custom20190208A194.2971.2962.6862.838.618.46
CCRNCross Countr20190208A28.3012.8413.005.63-0.167.21
CCSCENTURY COMM20190208A21.1022.728.3611.3914.3711.34
CCXIChemoCentryx20190208A38.6726.928.308.1518.6218.78
CDAYCeridian HCM20190208A21.1510.78-6.51-3.9317.2914.70
CDCVictoryShare20190208ETF9.784.553.083.171.471.39
CDECoeur Mining20190208A20.2017.899.8710.718.037.18
CDEVCentennial R20190208A9.2723.6012.4312.9911.1710.64
CDKCDK Global,20190208A5.174.611.351.363.263.26
CDLVictoryShare20190208ETF11.086.784.424.382.362.40
CDLXCardlytics,20190208A74.6035.2011.6410.7523.5624.45
CDMOAvid Bioserv20190208A72.0860.7650.2056.4210.564.33
CDNACareDx, Inc.20190208A27.7617.626.489.6611.157.96
CDNSCadence Desi20190208A3.644.280.651.193.623.09
CDORCondor Hospi20190208A81.2861.3137.5739.5423.7421.77
CDRCedar Realty20190208A55.8944.1116.3720.8927.7423.22
CDTXCidara Thera20190208A189.0981.7322.5022.5859.2459.15
CDWCDW Corporat20190208A7.918.234.665.393.572.84
CDXCChromaDex Co20190208A55.7256.8448.5449.638.307.21
CDXSCodexis, Inc20190208A19.3516.312.522.8113.7913.49
CDZICADIZ, Inc.20190208A48.0151.195.0110.1846.1841.01
CECelanese Cor20190208A7.284.711.862.042.842.66
CECECeco Environ20190208A55.3537.58-17.4317.4855.0220.10
CEFSSaba Closed-20190208ETF21.6313.1213.1213.120.000.00
CEICamber Energ20190208A111.18141.83133.76134.348.077.49
CEIXCONSOL Energ20190208A32.0014.495.505.868.998.63
CELCellcom Isra20190208A141.1296.7098.1498.14-1.44-1.44
CELCCelcuity Inc20190208A304.59195.24180.35180.0714.8915.17
CELHCelsius Hold20190208A128.16150.24101.13122.1349.1128.11
CELPCypress Envi20190208A406.91196.55164.72168.2931.8328.25
CEMBiShares J.P.20190208ETF13.056.355.805.650.550.69
CEMIChembio diag20190208A156.3487.7165.6474.9322.0712.78
CENTCentral Gard20190208A16.7812.014.767.017.255.01
CENTACentral Gard20190208A13.947.616.703.930.913.68
CENXCentury Alum20190208A13.7213.370.810.7512.5712.62
CEPUCentral Puer20190208A34.3016.357.1411.839.214.54
CEQPCrestwood Eq20190208A28.3615.7011.2511.394.454.31
CERCCerecor Inc.20190208A184.2851.3823.1323.6128.2527.77
CERNCerner Corp20190208A2.926.420.580.785.845.65
CERSCerus Corp20190208A18.2321.869.679.1812.1912.69
CETVCentral Euro20190208A36.2127.6618.4417.869.239.80
CETXCEMTREX INC.20190208A152.80223.08223.19189.85-0.1133.22
CEVACEVA Inc.20190208A33.5143.6015.8315.8827.7627.72
CEWWisdomTree20190208ETF28.5225.3725.3725.370.000.00
CEYVictoryShare20190208ETF30.9510.9610.5610.560.410.41
CEZVictoryShare20190208ETF20.4718.5217.0717.401.451.12
CFCF Industrie20190208A5.253.791.432.022.361.77
CFAVictoryShare20190208ETF12.058.427.678.160.750.26
CFBICommunity Fi20190208A76.91395.2146.6846.68348.53348.53
CFBKCentral Fede20190208A147.2391.92141.08141.08-49.16-49.16
CFFACF Finance A20190208A121.95
CFFIC&F Financia20190208A347.36165.62134.32136.8431.3028.78
CFFNCapitol Fede20190208A9.4716.901.414.1115.4912.82
CFGCitizens Fin20190208A2.922.700.250.422.442.28
CFMSConformis, I20190208A156.04132.0588.4392.6243.6239.43
CFOVictoryShare20190208ETF12.316.995.435.551.561.44
CFRCullen/Frost20190208A12.066.662.282.324.374.33
CFRXContraFect C20190208A96.57159.3283.6685.1775.6674.15
CFXColfax Corpo20190208A8.465.031.841.743.193.29
CGThe Carlyle20190208A14.8216.7719.4020.03-2.63-3.26
CGACHINA GREEN20190208A131.50143.57144.88144.22-1.31-0.65
CGBDTCG BDC, Inc20190208A43.928.250.88-1.167.389.42
CGCCanopy Growt20190208A7.374.770.861.643.923.13
CGENCompugen Ltd20190208A90.4563.7526.3523.3737.4040.38
CGIXCancer Genet20190208A104.4487.8876.1479.0811.858.91
CGNXCognex Corp20190208A7.1411.402.012.419.388.99
CGOCalamos Glob20190208A38.16142.6617.0010.02125.66132.64
CGWInvesco S&P20190208ETF10.864.834.774.940.06-0.11
CHADDirexion Dai20190208ETF35.0322.8314.2417.478.595.35
CHAUDirexion Dai20190208ETF11.9313.2310.7410.632.592.60
CHCIComstock Hol20190208A315.28203.08120.23122.4682.8580.61
CHCOCity Holding20190208A60.8020.6213.3516.247.264.38
CHCTCommunity He20190208A23.3811.067.587.793.483.27
CHDChurch & Dwi20190208A2.832.640.741.491.901.15
CHDNChurchill Do20190208A25.1412.537.708.904.833.63
CHEChemed Corpo20190208A20.868.263.194.695.073.57
CHEFThe Chef's W20190208A26.3016.132.794.4913.3311.64
CHEKCheck-Cap Lt20190208A104.9999.2888.6680.4210.6318.86
CHEPAGFiQ U.S. M20190208ETF297.04
CHFSCHF Solution20190208A276.54193.81159.78147.0734.0346.74
CHGGCHEGG, INC.20190208A7.975.042.292.432.742.61
CHGXChange Finan20190208ETF37.9520.5620.5620.560.000.00
CHHChoice Hotel20190208A7.094.301.441.972.862.32
CHICalamos Conv20190208A14.9711.106.656.644.454.46
CHICGlobal X MSC20190208ETF344.43171.92155.83170.4416.091.48
CHIEGlobal X MSC20190208ETF927.31560.75560.75560.750.000.00
CHIHGlobal X MSC20190208ETF421.42
CHIKGlobal X MSC20190208ETF2459.38270.98270.98270.980.000.00
CHILGlobal X MSC20190208ETF1266.51699.31699.31699.310.000.00
CHIMGlobal X MSC20190208ETF209.46126.18176.43176.43-50.25-50.25
CHIQGlobal X MSC20190208ETF56.2074.8860.9466.2613.948.62
CHIRGlobal X MSC20190208ETF35.99118.61118.61118.610.000.00
CHISGlobal X MSC20190208ETF6.65
CHIUGlobal X MSC20190208ETF3316.26
CHIXGlobal X MSC20190208ETF53.6347.1146.6847.110.430.00
CHKChesapeake E20190208A42.2533.2323.1325.8410.097.37
CHKPCheck Point20190208A5.868.446.366.592.091.85
CHMAChiasma, Inc20190208A343.73396.16167.12166.78229.04229.38
CHMGChemung Fina20190208A307.62143.41142.31142.881.090.53
CHMICHERRY HILL20190208A12.696.914.104.342.812.57
CHNALoncar China20190208ETF203.65931.09931.09931.090.000.00
CHNRChina Natura20190208A771.25289.93266.33266.2223.6123.72
CHRACharah Solut20190208A200.6242.1130.1732.5211.949.59
CHRSCoherus BioS20190208A22.8415.554.7711.7810.773.77
CHRWC.H. Robinso20190208A5.042.590.250.412.352.18
CHSChicos FAS,20190208A17.9213.665.786.347.887.31
CHTRCharter Comm20190208A8.014.300.520.693.783.61
CHUYChuy's Holdi20190208A30.8636.5917.7419.2218.8517.37
CHWCalamos Glob20190208A15.3926.407.858.0318.5518.38
CHYCalamos Conv20190208A25.9119.9814.9115.205.074.78
CICIGNA Corpor20190208A4.462.340.390.661.951.68
CIACitizens, In20190208A84.1335.4222.7922.7712.6312.65
CIBRFirst Trust20190208ETF26.1019.7815.7916.643.993.14
CIDVictoryShare20190208ETF27.7228.4728.4728.470.000.00
CIDMCinedigm Cor20190208A170.26135.45101.6497.8533.8137.61
CIENCiena Corpor20190208A4.633.141.220.981.922.16
CIFSChina Intern20190208A261.12213.31209.24209.214.074.10
CIGIColliers Int20190208A27.8019.405.9212.5713.476.82
CILVictoryShare20190208ETF42.2526.7526.2024.580.552.16
CIMChimera Inve20190208A5.384.323.063.301.261.02
CINFCincinnati F20190208A4.9519.890.541.3319.3518.57
CINRCINER RESOUR20190208A157.89121.8788.83110.4433.0311.43
CIOCITY OFFICE20190208A18.928.815.184.863.623.95
CIRCIRCOR Inter20190208A47.3318.427.978.3010.4510.13
CITCIT Group In20190208A5.854.390.430.803.973.60
CIVBCivista Banc20190208A73.0167.9939.8041.6728.2026.32
CIXComp X Inter20190208A414.40337.71339.13339.13-1.41-1.41
CIZVictoryShare20190208ETF80.7144.8743.0044.871.870.00
CIZNCitizens Hol20190208A1144.44618.65618.65618.650.000.00
CJJDChina Jo-Jo20190208A95.6277.4349.8957.7227.5419.71
CKHSeacor Holdi20190208A58.1217.258.649.448.617.81
CKPTCheckpoint T20190208A288.85210.94193.81222.9117.13-11.97
CKXCKX Lands, I20190208A611.56512.97512.97512.970.000.00
CLColgate-Palm20190208A1.761.42-0.040.131.461.29
CLARClarus Corpo20190208A33.2828.261.182.1627.0826.10
CLBCore Laborat20190208A17.527.273.834.193.443.08
CLBKColumbia Fin20190208A28.1328.3217.9721.6210.356.70
CLBSCaladrius Bi20190208A139.42146.47132.37134.6614.0911.81
CLCTCollectors U20190208A130.0759.3442.3046.5517.0412.80
CLDRCloudera, In20190208A8.076.782.983.413.803.38
CLDTCHATHAM LODG20190208A10.506.733.754.102.982.64
CLDXCelldex Ther20190208A86.10112.9275.0519.2137.8793.72
CLFCleveland-Cl20190208A10.009.705.985.223.724.49
CLFDClearfield,20190208A137.4250.1639.2140.4410.959.73
CLGXCorelogic, I20190208A9.434.051.121.532.932.53
CLHClean Harbor20190208A11.414.870.861.514.013.36
CLIMack-Cali Re20190208A10.015.512.552.852.962.65
CLIRClearSign Te20190208A401.23324.62193.12193.36131.50131.26
CLIXProShares Lo20190208ETF32.2117.3716.9717.210.400.16
CLMTCalumet Spec20190208A71.1438.624.3511.2634.2727.36
CLNCColony Credi20190208A20.609.892.784.567.115.33
CLNEClean Energy20190208A59.6945.9441.1037.234.848.71
CLNYColony Capit20190208A17.0812.028.458.933.583.07
CLPRClipper Real20190208A59.0030.019.4212.8220.6017.19
CLPSCLPS Incorpo20190208A303.77149.1587.60115.5161.5433.64
CLRCONTINENTAL20190208A8.784.961.301.743.663.22
CLRBCellectar Bi20190208A1872.78153.09121.07120.9932.0232.10
CLRGIQ Chaikin U20190208ETF24.1963.2062.1862.891.020.32
CLROClearOne, In20190208A171.03102.7587.9286.5914.8316.16
CLSCelestica, I20190208A12.1910.483.924.846.545.62
CLSDClearside Bi20190208A90.3662.1444.4848.1017.6714.05
CLSNCelsion Corp20190208A86.9896.0071.3570.2324.6525.77
CLTLInvesco Trea20190208ETF5.682.702.702.700.000.00
CLUBTown Sports20190208A71.1255.9425.2725.0730.6630.86
CLVSClovis Oncol20190208A13.6410.103.572.646.537.46
CLWClearwater P20190208A41.9024.99-3.970.8428.9624.15
CLWTEuro Tech Ho20190208A284.26245.52200.47195.9045.0549.63
CLXClorox Compa20190208A6.023.922.452.541.461.38
CLXTCalyxt, Inc.20190208A102.3869.3341.3959.3827.939.95
CMCanadian Imp20190208A3.013.972.952.971.021.00
CMAComerica Inc20190208A3.472.600.470.772.121.82
CMBSiShares CMBS20190208ETF15.338.137.828.130.320.00
CMCCommercial M20190208A7.695.271.552.363.722.90
CMCLCaledonia Mi20190208A144.76112.03109.81109.812.222.22
CMCOColumbus McK20190208A29.5115.956.087.409.878.55
CMCSAComcast Corp20190208A2.726.563.234.903.341.68
CMCTCIM Commerci20190208A193.58124.08113.22113.2210.8510.85
CMDCantel Medic20190208A21.518.985.705.753.273.23
CMDYiShares Bloo20190208ETF60.6123.4823.4823.480.000.00
CMECME Group In20190208A4.586.533.754.002.782.53
CMFiShares Cali20190208ETF4.452.061.631.630.440.44
CMGChipotle Mex20190208A9.795.872.942.992.932.88
CMICummins Inc.20190208A4.943.972.072.221.901.74
CMLSCumulus Medi20190208A704.38429.09433.55433.55-4.46-4.46
CMOCapstead Mor20190208A13.1610.396.186.434.223.97
CMPCompass Mine20190208A21.307.674.694.932.982.74
CMPRCimpress PLC20190208A33.8915.169.4810.025.685.14
CMRECostamare In20190208A22.0119.7010.4612.339.237.36
CMRXChimerix, In20190208A72.3244.2653.8535.48-9.598.78
CMSCMS Energy C20190208A2.011.980.440.611.551.37
CMTCore Molding20190208A202.34109.9136.2646.3073.6563.61
CMTLComtech Tele20190208A29.7420.543.985.7016.5614.84
CNXtrackers MS20190208ETF19.726.310.181.016.135.31
CNACNA Financia20190208A13.267.053.754.283.302.77
CNATConatus Phar20190208A109.4156.5817.9020.2938.6836.29
CNBKACentury Banc20190208A167.22122.91122.91122.910.000.00
CNCCentene Corp20190208A5.224.392.082.862.311.53
CNCEConcert Phar20190208A52.8125.65-0.683.9526.3221.70
CNCRLoncar Cance20190208ETF37.6427.4525.7925.801.661.65
CNDTConduent Inc20190208A9.236.843.472.853.383.99
CNETChinaNet Onl20190208A371.92321.88291.93291.7029.9630.18
CNFRConifer Hold20190208A1021.90646.86664.48664.48-17.63-17.63
CNHICNH INDUSTRI20190208A9.777.883.273.464.604.41
CNICanadian Nat20190208A2.831.881.421.200.470.68
CNKCinemark Hol20190208A6.783.12-0.520.023.643.10
CNMDCONMED Corpo20190208A27.188.171.503.096.675.08
CNNECannae Holdi20190208A18.6210.536.566.793.973.76
CNOCNO Financia20190208A6.085.242.512.672.722.57
CNOBCenter Banco20190208A24.8210.460.161.7010.298.76
CNPCenterPoint20190208A3.343.591.282.082.311.52
CNQCanadian Nat20190208A3.973.690.891.212.802.47
CNSCohen & Stee20190208A23.3911.075.896.785.184.28
CNSLConsolidated20190208A16.9411.114.155.436.995.70
CNSTConstellatio20190208A286.69113.3149.3654.6663.9558.65
CNTYCentury Casi20190208A58.7343.1829.0629.4514.1213.72
CNXCNX Resource20190208A10.328.673.774.094.904.58
CNXMCNX Midstrea20190208A20.2110.749.2410.911.52-0.15
CNXNPC Connectio20190208A142.5074.8227.0534.5147.7740.31
CNXTVanEck Vecto20190208ETF32.3527.2026.8326.830.370.37
CNYAiShares MSCI20190208ETF24.5829.7125.6329.714.080.00
COGlobal Cord20190208A57.5699.6981.5283.6418.1716.04
COCPCocrystal Ph20190208A162.48117.1450.4850.8566.6666.29
CODACoda Octopus20190208A273.32121.5616.2449.88105.3371.68
CODICompass Dive20190208A19.7112.007.387.494.624.51
CODXCo-Diagnosti20190208A207.96127.66123.51134.254.15-6.59
COFCapital One20190208A2.972.101.001.061.101.04
COGCabot Oil &20190208A4.394.951.832.513.122.45
COHNCohen & Comp20190208A237.08212.94197.27197.2715.6715.67
COHRCoherent Inc20190208A23.6911.880.380.8711.4911.01
COHUCohu Inc20190208A12.9236.870.521.1236.3535.75
COKECoca-Cola Co20190208A107.9550.0834.9642.4115.127.68
COLBColumbia Ban20190208A14.3511.950.751.0411.2110.91
COLDAmericold Re20190208A6.765.063.142.701.922.36
COLLCollegium Ph20190208A30.6520.957.407.5513.5413.40
COLMColumbia Spo20190208A13.6310.212.613.587.606.63
COMDirexion Aus20190208ETF23.965.825.825.820.000.00
COMBGraniteShare20190208ETF18.0510.5410.5210.540.010.00
COMMCommScope Ho20190208A6.019.492.572.476.947.03
COMTiShares Comm20190208ETF17.5419.5819.4918.100.091.47
CONECyrusOne Inc20190208A11.778.624.325.044.323.59
CONNConn's Inc.20190208A18.609.13-0.040.359.178.77
COOThe Cooper C20190208A14.864.901.401.933.502.97
COOPMr. Cooper G20190208A16.399.4313.4811.13-4.05-1.69
COPConocoPhilli20190208A2.071.88-0.41-0.122.292.01
COPXGlobal X Cop20190208ETF62.1268.2959.0357.759.2610.54
CORCoresite Rea20190208A12.128.022.272.905.765.13
CORECore Mark Ho20190208A23.3313.202.432.7210.7710.48
CORPPIMCO Invest20190208ETF9.925.765.305.350.470.41
CORRCorEnergy In20190208A26.0513.301.862.8911.4410.41
CORTCorcept Ther20190208A20.1512.345.133.417.228.93
CORVCorrevio Pha20190208A116.3377.7318.8311.6158.9066.12
COSTCostco Whole20190208A3.534.101.722.442.381.66
COTYCOTY INC20190208A11.379.915.834.974.094.93
COUPCoupa Softwa20190208A14.497.223.173.204.054.02
COWiPath Series20190208ETN32.298.954.878.954.080.00
COWNCowen Inc. C20190208A20.2212.545.845.346.717.20
COWZPacer US Cas20190208ETF8.0411.8311.0210.150.811.68
CPCanadian Pac20190208A8.263.431.131.382.302.04
CPACopa Holding20190208A19.137.451.791.465.665.99
CPAHCounterpath20190208A614.79833.62604.07604.07229.55229.55
CPBCampbell Sou20190208A3.732.920.891.182.041.74
CPECallon Petro20190208A12.7910.165.374.324.795.84
CPFCentral Paci20190208A17.359.084.453.944.635.15
CPGCRESCENT POI20190208A38.9733.4620.6420.4712.8212.99
CPHCCanterbury P20190208A274.68100.9394.8595.786.085.14
CPHIChina Pharma20190208A198.83175.43139.39139.4236.0336.00
CPICPI Inflatio20190208ETF21.2719.3618.9818.980.380.38
CPIXCumberland P20190208A893.37280.40338.41338.41-58.01-58.01
CPKChesapeake U20190208A79.0629.2918.3318.0810.9611.21
CPLGCorePoint Lo20190208A32.9610.986.079.954.921.03
CPLPCapital Prod20190208A49.0140.7436.3136.314.434.43
CPRICapri Holdin20190208A4.504.241.282.272.971.98
CPRTCopart Inc20190208A5.742.960.951.012.011.95
CPRXCatalyst Pha20190208A41.4131.2511.7112.7119.5518.55
CPSCooper-Stand20190208A37.7113.588.419.475.174.10
CPSHCPS Technolo20190208A289.57303.67303.67303.670.000.00
CPSIComputer Pro20190208A28.5325.331.722.6223.6122.71
CPSSConsumer Por20190208A72.5740.5927.6725.6712.9114.91
CPSTCapstone Tur20190208A99.77142.5394.0133.1348.52109.40
CPTCamden Prope20190208A10.354.092.542.541.561.55
CPTACapitala Fin20190208A39.6420.5317.1717.173.363.36
CQPCheniere Ene20190208A18.6923.5717.6417.195.926.38
CQQQInvesco Chin20190208ETF11.434.975.973.75-1.001.23
CRCrane Compan20190208A13.236.732.993.423.743.31
CRAICRA Internat20190208A73.4835.9820.1920.2615.7815.72
CRAKVanEck Vecto20190208ETF48.5638.0037.5537.720.460.28
CRBNiShares MSCI20190208ETF23.0916.5616.5616.560.000.00
CRBPCorbus Pharm20190208A21.3516.594.344.7712.2411.89
CRCCalifornia R20190208A12.418.173.764.204.413.99
CRDACrawford & C20190208A136.3244.0432.9736.8611.087.19
CRDBCrawford & C20190208A111.5124.8714.3416.8810.527.99
CREECree Inc20190208A10.576.89-0.33-2.207.229.09
CREGChina Recycl20190208A291.79191.24170.05173.8521.1917.39
CREXCREATIVE REA20190208A1051.43900.17863.99853.5936.1746.58
CRHMCRH Medical20190208A69.1539.6746.5747.20-6.90-7.53
CRICarter's Inc20190208A9.926.881.732.155.154.73
CRISCuris Inc20190208A201.43171.6698.33142.8173.3328.85
CRKComstock Res20190208A41.7824.7213.6315.6711.089.05
CRLCharles Rive20190208A16.296.431.702.644.733.79
CRMsalesforce.c20190208A3.632.580.530.602.051.98
CRMDCorMedix Inc20190208A53.2245.4426.9628.0518.3917.31
CRMTAmerica's Ca20190208A69.1339.0821.1022.0817.9817.00
CRNTCeragon Netw20190208A27.2322.286.968.4015.3213.88
CRNXCrinetics Ph20190208A246.35112.2721.1570.9791.1241.31
CRONCronos Group20190208A6.166.880.571.666.305.22
CROPIQ Global Ag20190208ETF28.1434.0434.0434.040.000.00
CROXCrocs, Inc.20190208A10.8711.290.010.3811.2810.92
CRSCarpenter Te20190208A22.719.693.854.955.854.74
CRSPCRISPR Thera20190208A23.6512.806.196.786.616.02
CRTCross Timber20190208A135.7757.0466.0466.08-9.00-9.05
CRUSCirrus Logic20190208A10.8918.624.575.6614.0613.01
CRVLCorvel Corp20190208A63.8724.4418.5219.445.925.00
CRVSCorvus Pharm20190208A117.65171.47-46.6140.30218.07131.17
CRWSCrown Crafts20190208A194.18105.36104.2497.071.128.29
CRYCryoLife, In20190208A26.6812.896.98-6.635.9119.51
CSAVictoryShare20190208ETF15.596.532.947.193.59-0.65
CSBVictoryShare20190208ETF19.2825.5721.9422.013.633.56
CSBRChampions On20190208A115.3665.607.314.9158.2960.69
CSCOCisco System20190208A2.165.664.413.881.261.79
CSDInvesco S&P20190208ETF77.9836.9534.7634.762.192.19
CSFVictoryShare20190208ETF16.765.534.044.581.490.96
CSFLCenterState20190208A7.255.392.803.562.601.83
CSGPCoStar Group20190208A26.7810.385.156.165.244.23
CSGSCSG Systems20190208A21.7823.963.53-2.1620.4326.12
CSIICardiovascul20190208A25.3726.8710.5910.0216.2816.85
CSIQCanadian Sol20190208A17.1515.481.251.5414.2213.94
CSLCarlisle Com20190208A15.2710.157.698.032.402.06
CSLTCASTLIGHT HE20190208A45.3931.7522.9022.458.859.30
CSMProShares La20190208ETF7.483.943.133.260.810.68
CSMLIQ Chaikin U20190208ETF21.5315.268.448.556.826.70
CSODCornerstone20190208A13.527.043.083.103.963.94
CSPICSP Inc.20190208A208.7489.9654.1964.0735.7725.89
CSQCalamos Stra20190208A12.449.698.708.690.991.00
CSSEChicken Soup20190208A152.0649.3825.2723.7924.1125.59
CSTECaesarstone20190208A39.1427.272.585.6924.6921.58
CSTMConstellium20190208A13.228.595.796.122.792.46
CSTRCapStar Fina20190208A147.46109.48-5.2074.87114.6734.61
CSUCapital Seni20190208A42.7614.056.917.677.146.38
CSVCarriage Ser20190208A19.5710.233.293.316.946.91
CSWCCapital Sout20190208A30.2319.859.6911.6310.168.22
CSWICSW Industri20190208A90.1824.134.117.7319.1915.57
CSXCSX Corporat20190208A2.062.240.460.561.781.68
CTASCintas Corp20190208A9.434.271.771.982.502.28
CTBCooper Tire20190208A13.196.311.122.305.194.02
CTBICommunity Tr20190208A96.3238.4025.7630.9012.647.50
CTEKCynergisTek,20190208A107.29134.7699.5299.5235.2435.24
CTGComputer Tas20190208A43.8940.73-22.23-19.0562.9659.79
CTHRCharles & Co20190208A218.92252.66210.44215.1142.2237.54
CTIBYunhong CTI20190208A897.19452.14-114.68-114.68566.82566.82
CTICCTI BioPharm20190208A145.71103.5278.5487.4524.9916.07
CTLCenturyLink,20190208A7.116.123.493.642.632.48
CTLTCATALENT, IN20190208A7.884.241.641.542.602.71
CTMXCytomX Thera20190208A40.6117.875.276.9412.5910.93
CTOConsolidated20190208A155.6182.4332.1852.4350.2530.00
CTRAContura Ener20190208A61.2532.8922.5822.7910.3110.10
CTRCCentric Bran20190208A350.14361.97172.04176.96189.93185.01
CTRECARTRUST REI20190208A7.7611.786.987.604.814.17
CTRNCiti Trends,20190208A38.8818.047.259.0910.788.95
CTSCTS Corporat20190208A22.669.191.132.338.056.86
CTSHCognizant Te20190208A1.982.740.551.242.191.51
CTSOCytosorbents20190208A60.7951.5912.6416.5838.9535.01
CTTCATCHMARK TI20190208A22.3012.047.718.154.333.89
CTXRCitius Pharm20190208A429.54274.71-91.43-88.83366.14363.54
CTXSCitrix Syste20190208A3.124.551.411.413.133.14
CUBCubic Corpor20190208A15.056.35-1.770.688.125.67
CUBAHerzfeld Car20190208A153.50130.68130.68130.680.000.00
CUBECubeSmart20190208A3.651.890.400.141.481.74
CUBICUSTOMERS BA20190208A20.7810.894.214.676.686.22
CUECue Biopharm20190208A101.6465.5841.4236.6324.1728.96
CUICUI Global,20190208A279.14207.5477.05168.45130.4939.09
CULPCulp, Inc.20190208A270.3677.6076.1776.091.431.51
CUOContinental20190208A537.41263.35243.97244.3419.3819.01
CUREDirexion Dai20190208ETF9.577.371.460.885.916.49
CUROCURO Group H20190208A41.8114.525.716.538.817.99
CUTInvesco MSCI20190208ETF35.9052.7266.0766.07-13.35-13.35
CUTRCutera, Inc.20190208A35.9615.769.439.776.335.98
CUZCousins Prop20190208A10.948.983.793.895.185.09
CVACovanta Hold20190208A7.054.813.653.661.161.15
CVBFCVB Financia20190208A9.605.66-0.69-1.556.357.22
CVCOCavco Indust20190208A78.0124.4513.5814.9710.879.49
CVCYCentral Vall20190208A76.8540.2935.1335.145.165.14
CVECenovus Ener20190208A13.5310.664.855.255.825.41
CVEOCIVEO CORPOR20190208A56.6639.1815.7417.0123.4322.15
CVETCovetrus, In20190208A9.956.662.132.774.533.89
CVGICommercial V20190208A41.6044.2818.8419.9525.4524.33
CVGWCalavo Growe20190208A33.8313.253.554.299.708.96
CVICVR ENERGY,20190208A15.4211.432.053.239.378.20
CVIACovia Holdin20190208A40.8925.9623.6529.302.30-3.34
CVLTCommault Sys20190208A11.2011.712.812.798.908.92
CVLYCodorus Vall20190208A214.2040.3243.5843.58-3.26-3.26
CVMCel-Sci Corp20190208A82.2049.0126.0929.1022.9219.91
CVNACarvana Co.20190208A21.989.945.466.704.483.25
CVRChicago Rive20190208A475.62149.31149.31149.310.000.00
CVSCVS HEALTH C20190208A1.881.52-0.020.551.540.98
CVTICovenant Tra20190208A35.1618.053.063.6814.9914.37
CVUCPI Aerostru20190208A86.7664.6946.9949.9417.7014.75
CVVCVD Equipmen20190208A382.15292.33292.09292.330.240.00
CVXChevron Corp20190208A1.601.430.631.140.800.29
CVYInvesco Zack20190208ETF51.7426.6024.9325.821.670.78
CWCurtiss-Wrig20190208A15.356.322.562.283.754.03
CWBSPDR Bloombe20190208ETF2.041.560.730.810.830.75
CWBCCommunity We20190208A106.3064.6764.4264.310.250.36
CWBRCohBar, Inc.20190208A192.25121.3678.2377.5143.1343.85
CWCOConsolidated20190208A157.11104.6978.5980.0126.0924.68
CWEBDirexion Dai20190208ETF48.4227.3723.1223.234.264.14
CWENClearway Ene20190208A9.6110.300.716.189.594.12
CWENAClearway Ene20190208A16.209.685.125.394.614.32
CWHCamping Worl20190208A22.8610.852.692.538.168.32
CWISPDR MSCI AC20190208ETF3.415.377.004.75-1.620.63
CWKCushman & Wa20190208A29.088.817.418.091.400.72
CWSAdvisorShare20190208ETF81.63288.27523.53523.53-235.26-235.26
CWSTCasella Wast20190208A13.0912.681.982.2510.7110.43
CWTCalifornia W20190208A11.614.631.681.092.953.54
CXDCChina XD Pla20190208A226.23164.5283.3882.0281.1482.50
CXOCONCHO RESOU20190208A6.763.160.691.262.461.90
CXPCOLUMBIA PRO20190208A5.026.683.574.193.112.50
CXSEWisdomTree T20190208ETF17.878.548.348.290.200.25
CXWCoreCivic, I20190208A9.524.572.132.212.442.37
CYCypress Semi20190208A6.866.522.403.244.123.28
CYANCyanotech Co20190208A669.86615.64615.64615.640.000.00
CYBWisdomTree20190208ETF42.2026.3626.3526.350.000.00
CYBECyberoptics20190208A78.2333.1616.7616.9316.4016.23
CYBRCyberArk Sof20190208A15.3711.332.604.468.736.86
CYCCCyclacel Pha20190208A460.00309.12246.62246.6262.5062.50
CYDChina Yuchai20190208A101.0829.9317.0317.1412.9012.79
CYHCommunity He20190208A27.7121.026.8611.1314.169.88
CYRNCYREN Ltd.20190208A587.91952.4991.3691.36861.13861.13
CYRXCryoPort, In20190208A54.5626.1711.6110.9514.5615.34
CYTKCytokinetics20190208A31.4922.798.138.6514.6614.14
CZAInvesco Zack20190208ETF25.4117.9217.0017.210.920.72
CZNCCitizens & N20190208A103.10101.3481.6284.8419.7216.50
CZRCaesars Ente20190208A10.918.831.973.136.875.69
CZWICitizens Com20190208A339.00178.99178.99178.990.000.00
CZZCosan Limite20190208A11.058.331.901.836.436.50
DDominion Ene20190208A1.862.480.201.552.290.94
DACDanaos Corpo20190208A148.39158.96155.38157.083.581.89
DAIOData I/O Cor20190208A198.65285.1612.535.09272.63280.07
DAKTDaktronics I20190208A32.2231.2411.8820.7019.3710.54
DALDelta Air Li20190208A2.213.341.921.761.421.59
DALIFirst Trust20190208ETF26.7017.4916.8016.800.690.69
DALTAnfield Capi20190208ETF62.7644.0144.0143.850.000.16
DANDana Incorpo20190208A7.035.791.881.963.913.83
DARDARLING INGR20190208A7.815.492.032.843.462.64
DAREDare Bioscie20190208A469.03378.53315.94364.6362.5913.91
DAUDExchange-Tra20190208ETN20.5320.226.656.6513.5713.57
DAXGlobal X Fun20190208ETF35.0931.5124.1626.427.365.10
DBDeutsche Ban20190208A12.2611.487.037.684.453.79
DBAWXtrackers MS20190208ETF17.0510.909.699.631.211.27
DBDDiebold Nixd20190208A22.0618.9612.399.786.579.19
DBEFXtrackers MS20190208ETF3.383.072.212.460.860.61
DBEMXtrackers MS20190208ETF34.4919.6118.7418.740.870.87
DBEUXtrackers MS20190208ETF3.743.321.892.151.431.16
DBEZXtrackers MS20190208ETF12.278.9912.1311.83-3.13-2.84
DBGRXtrackers MS20190208ETF17.366.676.679.770.00-3.10
DBJPXtrackers MS20190208ETF5.533.782.753.011.030.78
DBLVAdvisorShare20190208ETF113.2357.6255.7955.791.831.83
DBVTDBV Technolo20190208A39.3525.538.8611.0316.6714.49
DBXDropbox, Inc20190208A9.147.213.293.363.933.87
DCARDropCar, Inc20190208A503.53467.79396.09304.5871.70163.21
DCHFExchange-Tra20190208ETN20.24
DCIDonaldson Co20190208A9.933.932.402.631.521.30
DCODucommun Inc20190208A83.2242.0821.6830.9820.3911.10
DCOMDime Communi20190208A17.8616.601.092.5015.5114.09
DCPDCP Midstrea20190208A19.477.894.033.563.864.33
DCPHDeciphera Ph20190208A59.8722.096.107.2315.9914.86
DDD3D Systems C20190208A13.498.26-0.37-0.768.629.02
DDGProshares Sh20190208ETF81.9354.5338.3327.7116.2026.82
DDIVFirst Trust20190208ETF16.9814.7314.7314.730.000.00
DDLSWisdomTree D20190208ETF39.6765.5961.1161.114.474.47
DDMProShares Ul20190208ETF2.362.361.791.630.570.74
DDSDillards Inc20190208A27.1410.685.875.894.804.78
DDWMWisdomTree D20190208ETF17.336.245.595.660.650.58
DEDeere & Comp20190208A5.494.511.531.922.982.59
DEAEasterly Gov20190208A11.366.182.933.363.252.82
DECKDeckers Outd20190208A10.995.860.741.335.114.53
DEEFXtrackers FT20190208ETF41.4527.3925.9526.751.430.63
DEFInvesco Defe20190208ETF37.6042.7629.2215.2913.5327.47
DEFAiShares Adap20190208ETF26.7516.9111.7512.225.164.69
DEIDouglas Emme20190208A4.803.041.271.571.761.47
DELLDell Technol20190208A7.193.722.092.371.631.35
DEMWisdomTree E20190208ETF5.293.653.273.230.380.42
DENNDENNY'S CORP20190208A11.906.411.632.024.784.40
DESWisdomTree U20190208ETF5.785.603.024.412.591.20
DESPDespegar.com20190208A22.958.930.733.278.225.68
DEURExchange-Tra20190208ETN15.4122.4910.1510.1512.3412.34
DEUSXtrackers Ru20190208ETF12.006.436.396.370.040.06
DEWWisdomTree G20190208ETF16.4811.7811.6411.780.140.00
DFEWisdomTree E20190208ETF8.583.262.612.810.650.45
DFENDirexion Dai20190208ETF24.1321.5814.1916.367.395.23
DFFNDIFFUSION PH20190208A251.90199.19123.50123.9175.7075.29
DFINDonnelley Fi20190208A28.0910.402.793.507.626.90
DFJWisdomTree J20190208ETF10.4710.3310.3410.540.00-0.21
DFNDReality Shar20190208ETF41.09270.59270.59270.590.000.00
DFNLDavis Select20190208ETF35.0053.4453.6353.51-0.20-0.08
DFSDiscover Fin20190208A2.861.530.380.131.151.40
DFVSiPath US Tre20190208ETF145.34
DGDollar Gener20190208A3.391.800.350.991.450.81
DGAZVelocityShar20190208ETN15.3425.5021.7322.363.783.15
DGBPExchange-Tra20190208ETN12.9719.959.1915.7410.764.21
DGICADonegal Grou20190208A148.69112.8580.1579.6832.7033.17
DGICBDonegal Grou20190208A908.73
DGIIDigi Interna20190208A26.1215.531.956.7013.578.83
DGLDVelocityShar20190208ETF3.812.72-0.37-0.193.092.91
DGLYDigital Ally20190208A99.1076.5366.5167.0910.029.44
DGPDB Gold Doub20190208ETN31.6522.3511.4211.4510.9310.90
DGREWisdomTree T20190208ETF36.2915.1614.6614.660.510.51
DGROiShares Core20190208ETF2.932.971.862.051.110.92
DGRSWisdomTree T20190208ETF23.6011.9810.8311.061.150.92
DGRWWisdomTree T20190208ETF3.533.522.712.740.810.78
DGSWisdomTree E20190208ETF11.266.753.330.833.435.92
DGTSPDR Global20190208ETF17.465.054.544.640.520.41
DGXQuest Diagno20190208A6.303.001.021.091.981.92
DGZDB Gold Shor20190208ETN108.1916.7916.79-21.240.0038.03
DHID.R. Horton20190208A2.924.201.482.212.722.00
DHRDanaher Corp20190208A3.081.801.021.760.780.04
DHSWisdomTree U20190208ETF8.5212.022.512.819.519.21
DHTDHT HOLDINGS20190208A25.8224.527.048.2117.4816.31
DHXDHI Group, I20190208A89.5763.2024.5733.3638.6329.85
DIASPDR Dow Jon20190208ETF0.980.650.330.270.320.38
DIALColumbia Div20190208ETF41.4731.2431.6631.43-0.42-0.19
DIGProShares Ul20190208ETF7.035.193.404.071.791.11
DIMWisdomTree I20190208ETF17.2512.665.5212.027.140.64
DINDine Brands20190208A21.9313.414.616.788.806.63
DINTDavis Select20190208ETF34.4731.5331.3331.410.190.12
DIODDiodes Inc20190208A20.319.83-0.80-1.4110.6411.25
DISThe Walt Dis20190208A1.501.671.781.61-0.110.07
DISCADiscovery, I20190208A4.297.861.862.166.005.71
DISCBDiscovery, I20190208A999.07
DISCKDiscovery, I20190208A4.335.500.901.244.604.28
DISHDISH Network20190208A5.083.731.241.252.492.48
DIVGlobal X Sup20190208ETF10.7110.946.516.464.434.47
DIVAAGFiQ Hedged20190208ETF59.5975.9676.6276.62-0.66-0.66
DIVBiShares U.S.20190208ETF27.2020.0031.2531.25-11.25-11.25
DIVCC-Tracks Exc20190208ETN291.96
DIVOAmplify CWP20190208ETF37.8573.1373.6373.63-0.50-0.50
DIVYReality Shar20190208ETF32.2517.3916.5716.570.830.83
DJCIETRACS Linke20190208ETN34.5820.6220.6220.620.000.00
DJDInvesco Dow20190208ETF22.5625.0618.2818.026.787.04
DJPiPath Bloomb20190208ETN4.575.494.384.451.121.04
DJPYExchange-Tra20190208ETN15.33
DKDelek US Hol20190208A11.145.892.362.763.533.13
DKLDELEK LOGIST20190208A41.6021.738.8910.4812.8411.24
DKSDick's Sport20190208A7.344.471.131.383.353.10
DLADelta Appare20190208A193.9980.0976.8777.943.222.16
DLBDolby Labora20190208A7.773.421.762.031.661.39
DLBRVelocityShar20190208ETN128.6974.6574.6574.650.000.00
DLHCDLH Holdings20190208A360.44305.39151.22157.30154.18148.10
DLNWisdomTree U20190208ETF2.031.050.250.210.790.84
DLNGDYNAGAS LNG20190208A44.0319.041.661.5817.3817.46
DLPHDelphi Techn20190208A20.617.856.496.781.351.07
DLPNDolphin Ente20190208A1410.262761.17678.35678.352082.812082.81
DLRDigital Real20190208A4.261.980.871.151.110.83
DLSWisdomTree I20190208ETF4.646.788.838.77-2.05-1.99
DLTHDuluth Holdi20190208A42.6026.509.989.3116.5217.18
DLTRDollar Tree20190208A4.083.431.192.242.241.19
DLXDeluxe Corpo20190208A17.245.131.371.513.763.62
DMACDiaMedica Th20190208A400.75265.70262.26262.263.443.44
DMDVAAM S& P Dev20190208ETF337.9415.8415.8415.840.000.00
DMLPDorchester M20190208A56.76169.1078.9271.1690.1897.95
DMPIDelMar Pharm20190208A238.81193.4190.0693.57103.3599.84
DMRCDigimarc Cor20190208A69.4738.581.584.4337.0034.14
DMRLDeltaShares20190208ETF28.1734.1034.1034.100.000.00
DMRMDeltaShares20190208ETF22.5910.6110.6110.610.000.00
DMRSDeltaShares20190208ETF24.735.766.886.88-1.12-1.12
DNJRGolden Bull20190208A2005.42
DNKNDunkin' Bran20190208A5.934.240.981.403.272.84
DNLWisdomTree G20190208ETF18.5010.477.887.882.602.59
DNLIDenali Thera20190208A51.9830.8910.6119.1020.2811.78
DNNDenison Mine20190208A114.7695.9989.7989.196.206.81
DNOWNOW INC.20190208A10.047.044.354.472.692.57
DNRDenbury Reso20190208A57.5042.7224.5126.4218.1916.23
DODiamond Offs20190208A11.368.091.662.666.435.43
DOCPHYSICIANS R20190208A5.665.992.432.083.563.92
DOCUDocuSign, In20190208A14.7010.995.805.515.195.48
DOGProShares Sh20190208ETF1.751.800.700.901.100.90
DOGSArrow Dogs o20190208ETF43.5633.1733.1733.170.000.00
DOGZDogness (Int20190208A100.7091.3081.1381.1310.1710.17
DOLWisdomTree I20190208ETF13.558.945.945.383.003.55
DOMODomo, Inc. C20190208A61.6137.7911.6515.5026.1422.29
DONWisdomTree U20190208ETF5.482.212.262.28-0.04-0.06
DOOWisdomTree i20190208ETF14.798.646.847.831.800.81
DOOOBRP Inc. Com20190208A30.1115.417.515.757.919.66
DOORMASONITE INT20190208A24.8311.835.476.116.365.72
DORMDorman Produ20190208A29.8111.48-5.51-2.7016.9914.18
DOVDover Corpor20190208A5.742.950.981.031.971.92
DOXAmdocs Limit20190208A6.674.040.360.783.693.26
DPSTDirexion Dai20190208ETF21.7525.35-24.99-25.5450.3450.89
DPWDPW Holdings20190208A137.18136.0897.00115.9839.0820.10
DPZDomino's Piz20190208A10.495.052.032.433.022.62
DRADDigirad Corp20190208A234.96253.94238.52237.9615.4215.98
DREDuke Realty20190208A3.473.151.752.011.401.14
DRHDiamondRock20190208A9.846.584.664.931.911.63
DRIDarden Resta20190208A5.783.432.051.991.381.43
DRIODarioHealth20190208A399.70252.98239.39239.3513.5913.62
DRIPDirexion Dai20190208ETF8.967.393.654.303.743.08
DRIVGlobal X Aut20190208ETF37.3325.4023.9723.941.431.46
DRNDirexion Dai20190208ETF62.9937.0322.1622.8114.8714.22
DRNADicerna Phar20190208A41.3035.1314.4114.6220.7220.51
DRQDril-Quip, I20190208A17.415.261.171.204.104.06
DRRMarket Vecto20190208ETN452.04121.95121.95121.950.000.00
DRRXDurect Corp20190208A60.5250.0339.2341.8610.808.17
DRSKAptus Define20190208ETF31.2716.8216.0916.710.730.11
DRVDirexion Dai20190208ETF42.3025.9529.1732.74-3.22-6.79
DRWWisdomTree G20190208ETF19.0512.394.296.708.105.69
DSDrive Shack20190208A32.5222.8414.4214.508.428.34
DSEDuff & Phelp20190208A35.4434.3028.3328.135.976.17
DSGXDescartes Sy20190208A15.6411.745.135.386.616.36
DSIiShares MSCI20190208ETF3.793.062.612.750.440.30
DSKEDaseke, Inc.20190208A44.1355.1126.8425.7228.2729.39
DSLVVelocityShar20190208ETF12.719.084.965.034.124.05
DSPGDSP Group In20190208A42.75199.5618.4818.71181.08180.85
DSSDocument Sec20190208A165.65111.7877.7675.9134.0235.87
DSTLDistillate U20190208ETF23.179.165.666.593.502.58
DSWLDeswell Indu20190208A109.2330.4228.2230.422.200.00
DSXDiana Shippi20190208A51.9536.1023.3823.6812.7212.42
DTDWisdomTree U20190208ETF11.845.495.335.270.150.22
DTEDTE Energy C20190208A4.342.240.790.881.441.36
DTEADAVIDsTEA In20190208A149.97119.9792.2995.6627.6724.31
DTECALPS Disrupt20190208ETF82.6224.9924.4124.410.590.59
DTHWisdomTree I20190208ETF12.166.066.035.970.020.09
DTNWisdomTree U20190208ETF12.756.705.695.721.010.98
DTODB Crude Oil20190208ETN197.9565.79107.9859.29-42.196.49
DTSSDatasea Inc.20190208A526.84213.66200.38200.3813.2813.28
DTUSiPath US Tre20190208ETF1125.78732.37732.37732.370.000.00
DUGProShares Ul20190208ETF9.617.551.892.885.664.68
DUKDuke Energy20190208A2.041.740.470.711.271.03
DURAVanEck Vecto20190208ETF7.7412.5613.1213.12-0.27-0.27
DUSADavis Select20190208ETF33.1910.9610.9710.96-0.010.00
DUSLDirexion Dai20190208ETF32.1758.6840.8250.0917.868.59
DUSTDirexion Dai20190208ETF7.585.221.922.253.302.97
DVADaVita Inc.20190208A6.123.311.451.281.872.03
DVAXDynavax Tech20190208A26.9026.2619.0720.797.205.48
DVDDover Motors20190208A99.5346.7833.6235.9313.1610.85
DVLUFirst Trust20190208ETF76.4590.8390.8390.830.000.00
DVNDevon Energy20190208A4.203.991.922.112.081.89
DVOLFirst Trust20190208ETF22.448.248.248.240.000.00
DVPDeep Value E20190208ETF23.4447.5624.8624.8122.6922.75
DVYiShares Sele20190208ETF2.262.360.571.091.791.27
DVYAiShares Asia20190208ETF34.4217.5917.5917.590.000.00
DVYEiShares Emer20190208ETF12.726.343.083.603.262.75
DWASInvesco DWA20190208ETF17.427.787.317.420.470.36
DWATArrow Invest20190208ETF146.0398.2590.4898.257.770.00
DWCRArrow DWA Co20190208ETF405.7490.5890.5890.580.000.00
DWFISPDR Dorsey20190208ETF11.074.233.925.170.31-0.95
DWLDDavis Select20190208ETF30.4418.3213.4613.524.864.80
DWMWisdomTree I20190208ETF10.996.464.435.502.040.96
DWMCAdvisorShare20190208ETF123.35
DWMFWisdomTree I20190208ETF34.7012.7212.4012.400.320.32
DWPPFirst Trust20190208ETF28.2118.4220.9618.93-2.54-0.51
DWSHAdvisorShare20190208ETF45.6466.8167.5167.31-0.71-0.50
DWSNDawson Geoph20190208A150.8961.5341.1139.0620.4222.46
DWXSPDR S&P Int20190208ETF7.623.871.751.982.121.89
DXDynex Capita20190208A16.4512.5910.259.322.343.26
DXCDXC Technolo20190208A6.955.772.372.743.403.03
DXCMDexCom, Inc.20190208A13.385.832.212.623.623.21
DXDProShares Ul20190208ETF3.274.052.212.551.851.51
DXGEWisdomTree G20190208ETF23.9210.531.167.839.372.70
DXJWisdomTree J20190208ETF2.102.081.061.181.020.90
DXJSWisdomTree J20190208ETF27.5516.6013.8315.592.771.01
DXLGDestination20190208A195.3198.7994.7193.394.085.40
DXPEDXP Enterpri20190208A74.3032.1115.8014.8616.3117.25
DXYNDixie Group20190208A99.0264.1022.4522.4541.6541.65
DYDycom Indust20190208A24.207.043.614.253.432.80
DYLSWisdomTree D20190208ETF14.576.78-0.76-0.217.546.99
DYNTDynatronics20190208A479.016478.39342.35343.866136.046134.53
DZKDirexion Dai20190208ETF37.1824.2719.5019.514.774.76
DZSIDASAN Zhone20190208A306.13232.13209.43212.8922.7019.23
DZZDB Gold Doub20190208ETN97.7475.5075.5075.500.000.00
EAElectronic A20190208A4.974.692.502.382.182.31
EAFGrafTech Int20190208A23.0511.113.834.967.296.16
EAGGiShares ESG20190208ETF9.569.659.659.650.000.00
EARNELLINGTON RE20190208A18.4111.113.763.927.357.19
EARSAuris Medica20190208A104.87115.44106.02111.139.434.32
EASGXtrackers MS20190208ETF20.271.371.371.370.000.00
EASIAmplify EASI20190208ETF8.968.258.258.250.000.00
EASTEASTSIDE DIS20190208A114.3468.9411.1839.2857.7629.67
EATBrinker Inte20190208A8.596.433.463.882.972.55
EBEventbrite,20190208A105.5545.5630.0236.4115.539.14
EBAYeBay Inc20190208A2.902.981.781.871.201.11
EBFEnnis, Inc.20190208A18.358.694.855.293.843.40
EBIZGlobal X E-c20190208ETF24.129.559.129.120.430.43
EBMTEagle Bancor20190208A227.8036.1636.2936.18-0.13-0.02
EBNDSPDR Bloombe20190208ETF5.333.933.133.570.800.35
EBSEmergent Bio20190208A25.5811.324.184.697.156.64
EBSBMeridian Ban20190208A21.269.405.165.804.233.60
EBTCEnterprise B20190208A487.78178.55178.48178.550.070.00
ECHiShares MSCI20190208ETF6.364.551.251.433.313.13
ECHOEcho Global20190208A21.9133.9025.1321.888.7712.04
ECLEcolab, Inc.20190208A5.563.160.360.502.802.66
ECNSiShares MSCI20190208ETF85.6343.6943.2043.200.480.48
ECOLUS Ecology,20190208A36.5024.9611.6718.3913.296.56
ECOMCHANNELADVIS20190208A34.4315.052.495.8612.569.19
ECONColumbia Eme20190208ETF9.6611.246.016.915.234.36
ECORelectroCore,20190208A132.2975.7132.1743.6443.5432.06
ECPGEncore Capit20190208A26.3513.081.562.9211.5310.16
ECTECA Marcellu20190208A117.26113.3893.1593.1520.2420.24
EDConsolidated20190208A3.032.200.260.951.931.25
EDCDirexion Dai20190208ETF10.635.195.063.820.131.37
EDENiShares MSCI20190208ETF26.804.62-0.54-0.585.175.20
EDITEditas Medic20190208A24.5218.636.709.6011.939.03
EDIVSPDR S&P Eme20190208ETF22.0810.909.6510.101.240.80
EDNTEdison Natio20190208A1091.28705.78705.78705.780.000.00
EDOGALPS Emergin20190208ETF37.2210.8415.7610.88-4.93-0.04
EDOWFirst Trust20190208ETF21.0313.8815.3115.31-1.43-1.43
EDRYEuroDry Ltd.20190208A963.13469.38500.85500.85-31.47-31.47
EDUCEducational20190208A294.5988.9188.9188.910.000.00
EDVVanguard Wor20190208ETF7.534.223.243.000.971.22
EDZDirexion Dai20190208ETF5.373.451.892.101.561.35
EEEl Paso Elec20190208A15.175.044.714.190.340.85
EEFTEuronet Worl20190208A20.4714.026.489.107.534.90
EEHELEMENTS Lin20190208ETN693.43
EELVInvesco S&P20190208ETF50.0429.1728.7429.470.43-0.30
EEMiShares MSCI20190208ETF2.393.021.982.101.050.93
EEMAiShares MSCI20190208ETF23.7012.439.779.932.652.49
EEMDAAM S&P Emer20190208ETF60.2271.8371.9971.99-0.16-0.16
EEMOInvesco S&P20190208ETF67.6748.4348.4348.430.000.00
EEMSiShares MSCI20190208ETF24.1212.4712.0712.240.390.22
EEMViShares Edge20190208ETF3.792.181.701.770.480.42
EEMXSPDR MSCI Em20190208ETF30.87
EESWisdomTree U20190208ETF12.4918.3517.0517.091.301.26
EETProShares Ul20190208ETF37.8434.2928.1528.306.145.99
EEVProShares Tr20190208ETF8.826.114.254.671.861.44
EEXEmerald Hold20190208A30.1810.586.535.884.054.70
EFAiShares MSCI20190208ETF1.621.690.931.060.760.61
EFADProShares MS20190208ETF18.9210.10-0.59-0.6210.6910.72
EFASGlobal X MSC20190208ETF63.3919.8017.1619.802.640.00
EFAViShares Edge20190208ETF1.531.570.981.010.590.55
EFAXSPDR MSCI EA20190208ETF34.0124.9525.7627.39-0.82-2.45
EFCEllington Fi20190208A16.268.672.894.725.783.95
EFGiShares MSCI20190208ETF4.522.381.872.040.500.36
EFNLiShares MSCI20190208ETF46.3427.2625.0925.562.161.70
EFOProShares Ul20190208ETF33.88189.97170.40170.2219.5719.75
EFOIEnergy Focus20190208A243.84153.54125.98144.7827.568.76
EFSCEnterprise F20190208A34.9913.825.355.918.467.90
EFUProShares Tr20190208ETF35.7519.9319.9319.930.000.00
EFViShares MSCI20190208ETF2.191.841.391.350.450.49
EFXEquifax, Inc20190208A5.902.681.351.751.320.92
EFZProShares Tr20190208ETF19.5513.6313.5813.680.05-0.05
EGANeGain Corpor20190208A41.1631.7314.9017.4416.8414.32
EGBNEagle Bancor20190208A27.6411.180.741.6410.449.54
EGHT8x8, Inc. Co20190208A16.087.532.643.894.893.65
EGLEEagle Bulk S20190208A35.0640.6515.306.3525.3533.82
EGOEldorado Gol20190208A25.8522.912.995.1119.9217.77
EGOVNIC Inc20190208A11.5713.154.362.618.7810.53
EGPEastGroup Pr20190208A18.2410.757.147.573.603.18
EGPTVanEck Vecto20190208ETF191.96132.4555.5865.6276.8766.83
EGRXEagle Pharma20190208A41.9222.697.368.0215.3314.67
EGYVaalco Energ20190208A105.0070.0751.9138.4918.1531.58
EHCEncompass He20190208A18.238.462.443.776.014.68
EHTHeHealth, Inc20190208A29.5816.027.618.868.427.16
EIDOiShares MSCI20190208ETF3.783.181.201.571.971.61
EIDXEidos Therap20190208A133.1757.8639.0139.9118.8517.95
EIGEmployers Ho20190208A20.977.812.833.544.984.27
EIGIEndurance In20190208A28.2930.9811.8914.4119.0916.57
EIGREiger BioPha20190208A52.1444.443.372.9641.0741.48
EIRLiShares MSCI20190208ETF36.4016.3410.3116.536.03-0.18
EISiShares MSCI20190208ETF70.2147.7846.9948.210.79-0.43
EIXEdison Inter20190208A4.962.541.211.521.331.02
EKARIdeanomics N20190208ETF27.8245.3244.2244.221.101.10
EKSOEkso Bionics20190208A73.3368.8240.7138.7128.1130.11
ELThe Estee La20190208A3.392.060.020.912.041.15
ELANElanco Anima20190208A6.246.224.574.361.651.86
ELDWisdomTree E20190208ETF89.0541.5240.4642.471.05-0.96
ELFe.l.f. Beaut20190208A28.0715.236.217.039.018.20
ELGXEndologix In20190208A10.4435.8946.0638.31-10.17-2.41
ELLOEllomay Capi20190208A1022.301020.181020.181020.180.000.00
ELMDElectromed,20190208A313.26111.55107.75110.993.790.56
ELOXEloxx Pharma20190208A289.03128.96106.37108.0522.6020.91
ELSEquity Lifes20190208A9.503.121.301.871.821.25
ELSEElectro-Sens20190208A281.69
ELTKEltek Ltd20190208A297.08265.26256.71256.718.558.55
ELVTElevate Cred20190208A57.8432.9639.6440.02-6.68-7.06
ELYCallaway Gol20190208A10.287.051.191.895.875.17
EMAGVanEck Vecto20190208ETF88.7920.5620.5620.560.000.00
EMANeMagin Corpo20190208A204.57168.91160.77160.888.148.03
EMBiShares J.P.20190208ETF0.941.891.371.440.540.46
EMBHiShares Inte20190208ETF35.0534.9034.9034.900.000.00
EMCBWisdomTree E20190208ETF72.876.616.616.610.000.00
EMCFEmclaire Fin20190208A627.90
EMCGWisdomTree E20190208ETF39.6526.2525.0625.061.191.19
EMDVProShares MS20190208ETF65.55144.99145.77145.62-0.78-0.63
EMEEMCOR Group,20190208A12.574.892.022.142.872.75
EMFMGlobal X MSC20190208ETF32.4559.8343.4943.4916.3416.34
EMGFiShares Edge20190208ETF23.8514.6514.6514.510.000.14
EMHYiShares J.P.20190208ETF9.1814.0311.8912.532.151.68
EMIFiShares Emer20190208ETF57.0219.6314.5215.755.113.89
EMIHXtrackers Em20190208ETF199.77162.40162.40162.400.000.00
EMKREmcore Corp20190208A66.0320.522.301.9318.2218.59
EMLEastern Comp20190208A723.45335.51305.03329.8730.485.64
EMLCVanEck Vecto20190208ETF2.932.701.761.790.940.91
EMLPFirst Trust20190208ETF4.5510.059.649.400.410.65
EMMFWisdomTree E20190208ETF33.8549.1150.7948.93-1.680.19
EMMSEmmis Commun20190208A208.63131.42120.14120.1411.2811.28
EMNEastman Chem20190208A6.474.992.472.672.522.33
EMPEntergy Miss20190208A64.0337.4336.6636.660.760.76
EMQQEMQQ The Eme20190208ETF16.5710.533.167.527.373.00
EMREmerson Elec20190208A2.602.510.370.472.142.04
EMSGXtrackers MS20190208ETF49.5813.4413.4413.440.000.00
EMSHProShares Sh20190208ETF87.662.692.692.690.000.00
EMTLSPDR DoubleL20190208ETF24.1610.5610.6310.63-0.07-0.07
EMTYProShares De20190208ETF17.059.029.029.020.000.00
EMXEMX Royalty20190208A103.3379.5567.5667.5611.9911.99
EMXCiShares MSCI20190208ETF51.2622.8813.4316.879.456.01
ENBEnbridge, In20190208A2.802.491.661.540.830.94
ENBLENABLE MIDST20190208A20.149.224.564.334.664.88
ENDPEndo Interna20190208A11.5612.174.654.937.537.26
ENFRAlerian Ener20190208ETF45.0717.0914.8315.832.271.26
ENGENGlobal Cor20190208A245.96205.55205.55205.550.000.00
ENLCENLINK MIDST20190208A10.149.204.484.844.724.37
ENOBEnochian Bio20190208A205.08177.3897.9497.8979.4479.48
ENORiShares MSCI20190208ETF48.6721.0418.9018.312.142.72
ENPHEnphase Ener20190208A14.2321.048.438.5212.6112.54
ENREnergizer Ho20190208A9.503.681.912.271.771.41
ENSEnerSys, Inc20190208A13.747.753.144.894.622.85
ENSGThe Ensign G20190208A18.6521.545.733.5215.8118.02
ENSVEnservco Cor20190208A47.4745.5044.8145.490.690.01
ENTGlobal Eagle20190208A95.0849.928.695.7541.2344.17
ENTAEnanta Pharm20190208A39.2915.226.276.738.958.48
ENTGEntegris Inc20190208A5.575.20-0.061.815.273.40
ENTRERShares Ent20190208ETF26.1276.8168.6176.068.200.75
ENTXEntera Bio L20190208A636.17326.06225.01336.04101.05-9.98
ENVENVESTNET, I20190208A28.4510.094.034.376.065.72
ENVAEnova Intern20190208A23.377.26-1.99-0.389.257.64
ENZEnzo Biochem20190208A67.5641.935.1412.0436.7929.89
ENZLiShares Trus20190208ETF27.5915.8514.4414.821.401.02
EOGEOG Resource20190208A3.742.050.600.931.451.12
EOLSEvolus, Inc.20190208A40.7933.8020.4623.9313.349.87
EPAMEPAM SYSTEMS20190208A18.868.253.904.814.353.44
EPAYBottomline T20190208A26.1314.964.525.4110.449.55
EPCEdgewell Per20190208A10.365.064.605.720.45-0.66
EPDEnterprise P20190208A3.732.862.522.520.340.33
EPHEiShares MSCI20190208ETF9.736.702.763.963.962.77
EPIWisdomTree I20190208ETF4.244.423.853.840.580.58
EPIXESSA Pharma20190208A483.78438.52117.04138.00321.48300.52
EPMEvolution Pe20190208A48.6847.2439.8141.427.435.82
EPOLiShares MSCI20190208ETF4.623.501.851.791.651.71
EPPiShares MSCI20190208ETF3.312.140.551.511.590.63
EPREPR Properti20190208A10.005.343.434.111.911.23
EPRFInnovator S&20190208ETF17.897.347.347.340.000.00
EPRTEssential Pr20190208A28.1216.0711.359.674.736.40
EPSWisdomTree U20190208ETF17.687.756.576.691.181.07
EPUiShares MSCI20190208ETF15.288.347.697.720.650.63
EPVProShares Ul20190208ETF15.1718.917.447.4411.4711.47
EPZMEpizyme, Inc20190208A33.7132.8516.0522.7116.8010.13
EQEquillium, I20190208A549.19346.38266.03266.0380.3480.34
EQALInvesco Russ20190208ETF7.534.493.343.781.150.71
EQBKEquity Bancs20190208A50.7154.722.183.0552.5451.67
EQCEquity Commo20190208A6.592.931.670.841.262.09
EQHEquitable Ho20190208A7.084.461.351.253.103.21
EQIXEquinix, Inc20190208A9.264.801.582.103.222.71
EQLALPS Equal S20190208ETF25.1415.5317.9617.84-2.43-2.30
EQMEQM Midstrea20190208A12.864.812.032.452.782.37
EQREquity Resid20190208A3.831.851.641.750.210.11
EQRRProShares Eq20190208ETF74.10394.50-463.56394.50858.060.00
EQSEquus Total20190208A707.59372.78429.80429.80-57.02-57.02
EQTEQT CORP20190208A6.025.700.981.524.724.18
EQWLInvesco S&P20190208ETF29.0913.5713.5713.570.000.00
ERAERA GROUP IN20190208A143.25138.85195.33195.95-56.48-57.10
ERFEnerplus Cor20190208A12.899.995.905.784.094.20
ERIEldorado Res20190208A15.347.600.511.207.096.40
ERIEErie Indemni20190208A72.9328.8715.9815.9812.8912.90
ERIIEnergy Recov20190208A37.6568.7011.0012.9057.7055.80
ERMEquityCompas20190208ETF32.3038.9235.5535.553.373.37
EROSEROS INTERNA20190208A37.1816.903.373.5413.5313.36
ERSXERShares Non20190208ETF113.14
ERUSiShares MSCI20190208ETF6.2211.036.256.445.064.98
ERXDirexion Dai20190208ETF5.385.560.331.155.234.41
ERYDirexion Dai20190208ETF10.037.0112.459.73-5.44-2.72
ESEversource E20190208A3.312.131.111.281.020.85
ESBKElmira Savin20190208A266.6791.9391.9391.930.000.00
ESCAEscalade Inc20190208A197.12196.12155.37158.3940.7537.73
ESEESCO Technol20190208A75.9033.7421.0323.2212.7110.52
ESEAEuroseas Ltd20190208A374.78226.78226.37226.410.420.38
ESGFlexShares T20190208ETF7.408.118.198.33-0.08-0.22
ESGDiShares Trus20190208ETF8.825.295.185.140.110.15
ESGEiShares, Inc20190208ETF24.6614.5214.9314.93-0.41-0.42
ESGGFlexShares S20190208ETF9.989.651.181.278.468.38
ESGNColumbia Sus20190208ETF91.1558.5358.6058.60-0.08-0.08
ESGREnstar Group20190208A98.1219.8611.1612.868.707.00
ESGSColumbia Sus20190208ETF44.11
ESGUiShares Trus20190208ETF8.6819.3719.4917.35-0.122.02
ESGVVanguard ESG20190208ETF6.021.811.742.340.07-0.52
ESIElement Solu20190208A9.527.765.625.982.141.78
ESLTElbit System20190208A49.5031.4620.0720.4011.3911.06
ESMLiShares ESG20190208ETF16.549.455.175.174.284.28
ESNTEssent Group20190208A20.448.714.565.494.163.23
ESPEspey Mfg. &20190208A145.36270.20250.91270.2019.290.00
ESPOVanEck Vecto20190208ETF15.2310.3810.5210.38-0.140.00
ESPREsperion The20190208A35.3624.2010.119.9114.0914.29
ESQEsquire Fina20190208A547.72147.79102.45125.9445.3421.85
ESRTEMPIRE STATE20190208A7.066.363.814.292.562.07
ESSEssex Proper20190208A10.144.502.493.052.001.45
ESSAESSA Bancorp20190208A85.6552.4745.6245.706.856.77
ESTAEstablishmen20190208A177.24105.7181.0082.7224.7122.99
ESTCElastic N.V.20190208A39.7822.6017.6916.764.915.84
ESTEEarthstone E20190208A44.7723.283.434.3919.8518.89
ESXBCommunity Ba20190208A77.2658.7657.1557.771.610.99
ETEnergy Trans20190208A7.106.483.093.523.392.96
ETFCE*Trade Fina20190208A3.332.421.211.051.201.37
ETHEthan Allen20190208A14.529.344.394.894.954.45
ETHOETF Managers20190208ETF56.1738.3233.93-91.124.39129.44
ETMEntercom Com20190208A15.6712.546.586.915.965.63
ETNEaton Corpor20190208A2.982.120.951.061.171.06
ETONEton Pharmac20190208A857.65329.52229.59352.2299.93-22.71
ETREntergy Corp20190208A4.975.031.702.203.332.83
ETRNEquitrans Mi20190208A7.574.080.190.843.893.25
ETSYEtsy, Inc.20190208A8.595.520.903.154.622.37
ETTXEntasis Ther20190208A264.61229.1663.9663.96165.20165.20
EUDGWisdomTree E20190208ETF22.1113.4413.1313.130.300.30
EUDVProShares MS20190208ETF49.8028.2828.2828.280.000.00
EUFNiShares MSCI20190208ETF5.714.032.682.841.361.19
EUMProShares Tr20190208ETF5.305.201.551.623.653.58
EUMViShares Edge20190208ETF14.2210.5810.5810.580.000.00
EURLDirexion Dai20190208ETF15.0042.6832.2334.5510.458.12
EURNEURONAV NV20190208A20.5513.516.737.886.785.63
EURZXtrackers Eu20190208ETF131.06122.33121.90121.900.430.43
EUSAiShares MSCI20190208ETF7.435.304.705.030.600.27
EUSCWisdomTree E20190208ETF11.956.944.995.031.951.91
EVEaton Vance20190208A4.503.551.371.052.192.50
EVAEnviva Partn20190208A46.5926.5325.9529.270.59-2.74
EVBGEverbridge,20190208A27.7911.034.154.906.886.13
EVBNEvans Bancor20190208A240.3857.6357.6457.63-0.010.00
EVCEntravision20190208A35.2526.8213.9916.2512.8310.58
EVEREverQuote, I20190208A314.49219.07145.97146.6673.1072.41
EVFMEvofem Biosc20190208A377.86334.00325.61325.618.388.38
EVGNEVOGENE LTD.20190208A1130.6248.0148.0148.010.000.00
EVHEvolent Heal20190208A16.166.273.404.062.882.22
EVIEVI Industri20190208A186.1646.1538.3138.867.847.29
EVKEver-Glory I20190208A629.51
EVLOEvelo Biosci20190208A452.11269.00230.74245.9038.2623.10
EVOKEvoke Pharma20190208A145.45113.0671.6071.3941.4641.67
EVOLEvolving Sys20190208A307.17205.81180.42189.1525.3916.66
EVOPEVO Payments20190208A54.6521.6112.2713.019.338.60
EVREvercore Inc20190208A13.027.193.223.313.983.88
EVRGEvergy, Inc.20190208A5.252.510.330.612.181.90
EVRIEveri Holdin20190208A17.9911.956.296.935.665.01
EVTCEVERTEC, INC20190208A9.715.431.371.464.063.97
EWEdwards Life20190208A6.633.872.422.691.451.18
EWAiShares MSCI20190208ETF4.833.741.071.412.682.34
EWBCEast-West Ba20190208A10.375.173.713.641.461.54
EWCiShares MSCI20190208ETF3.733.091.831.981.261.11
EWCOInvesco Exch20190208ETF25.1923.5023.9323.50-0.430.00
EWDiShares MSCI20190208ETF3.712.891.291.811.601.08
EWGiShares MSCI20190208ETF3.873.271.792.341.470.93
EWGSiShares MSCI20190208ETF39.8536.7433.8233.822.932.93
EWHiShares MSCI20190208ETF4.053.451.171.622.271.80
EWIiShares MSCI20190208ETF3.993.061.391.771.671.29
EWJiShares MSCI20190208ETF1.901.810.410.631.401.18
EWKiShares MSCI20190208ETF18.589.956.556.573.403.39
EWLiShares MSCI20190208ETF3.032.711.081.471.621.23
EWMiShares MSCI20190208ETF3.302.650.911.111.731.53
EWMCInvesco S&P20190208ETF26.2416.8214.7414.852.071.97
EWNiShares MSCI20190208ETF3.943.002.011.971.001.03
EWOiShares MSCI20190208ETF28.8819.4617.6418.391.821.07
EWPiShares MSCI20190208ETF3.704.461.641.822.822.64
EWQiShares MSCI20190208ETF3.633.630.370.553.263.08
EWREInvesco S&P20190208ETF17.6614.4214.5014.43-0.08-0.01
EWSiShares MSCI20190208ETF4.353.731.011.672.712.06
EWSCInvesco S&P20190208ETF25.4311.763.553.508.218.26
EWTiShares MSCI20190208ETF3.072.260.871.191.391.07
EWUiShares MSCI20190208ETF3.172.611.341.691.280.92
EWUSiShares MSCI20190208ETF65.7598.8481.8181.8117.0317.03
EWVProShares Tr20190208ETF64.3945.2438.3539.636.895.61
EWWiShares MSCI20190208ETF2.312.310.470.891.841.42
EWXSPDR S&P Eme20190208ETF11.316.865.675.371.191.49
EWYiShares MSCI20190208ETF1.611.420.470.650.950.77
EWZiShares MSCI20190208ETF2.333.060.971.112.091.95
EWZSiShares MSCI20190208ETF50.6227.4323.7923.713.653.73
EXASExact Scienc20190208A18.5215.944.885.0311.0610.91
EXCExelon Corpo20190208A3.104.351.381.452.972.90
EXELExelixis Inc20190208A5.4420.7318.5518.082.212.69
EXFOEXFO INC.20190208A173.2883.7629.7140.0954.0543.67
EXIiShares Glob20190208ETF16.638.837.897.600.941.23
EXKEndeavour Si20190208A45.3438.6120.8925.3317.7313.29
EXLSExlService H20190208A37.007.700.121.837.585.87
EXPEagle Materi20190208A12.944.581.211.533.373.05
EXPDExpeditors I20190208A3.797.13-0.34-0.287.477.41
EXPEExpedia Grou20190208A6.737.880.482.427.405.46
EXPIeXp World Ho20190208A80.3967.1961.0063.016.194.18
EXPOExponent Inc20190208A25.1710.754.685.406.065.35
EXPRExpress, Inc20190208A19.4717.073.615.7213.4611.35
EXRExtra Space20190208A6.693.781.371.522.422.27
EXTNExterran Cor20190208A33.7334.3818.8618.4415.5215.94
EXTRExtreme Netw20190208A13.8614.507.047.377.467.14
EYENational Vis20190208A32.8813.013.605.009.418.01
EYEGEyegate Phar20190208A105.57109.2274.4074.6134.8134.61
EYENEyenovia, In20190208A178.45127.3792.28104.0435.0823.33
EYESSecond Sight20190208A83.04109.5868.0181.1141.5728.47
EYLDCambria Emer20190208ETF169.0794.90110.44110.44-15.54-15.54
EYPTEyePoint Pha20190208A94.3258.5042.3745.5816.1312.92
EZAiShares MSCI20190208ETF10.684.422.272.882.171.56
EZJProShares Ul20190208ETF142.35118.34118.34118.340.000.00
EZMWisdomTree U20190208ETF6.905.164.965.010.200.14
EZPWEzcorp Inc20190208A16.2417.324.686.0412.6511.30
EZUiShare MSCI20190208ETF2.732.281.051.241.231.04
FFord Motor C20190208A12.119.974.605.385.374.59
FAARFirst Trust20190208ETF74.5645.9145.9145.910.000.00
FABFirst Trust20190208ETF30.3111.927.047.924.884.00
FADFirst Trust20190208ETF28.1918.1016.0216.092.072.01
FAFFirst Americ20190208A7.873.551.271.512.282.04
FALNiShares Fall20190208ETF36.5327.2824.9324.932.352.35
FAMIFarmmi, Inc.20190208A166.4148.5848.9029.56-0.3319.02
FANFirst Trust20190208ETF11.4915.6315.3815.380.250.24
FANGDiamondback20190208A6.123.170.851.012.312.16
FARMFarmer Bros20190208A74.8045.7739.0640.906.704.86
FAROFaro Technol20190208A60.8326.8011.5915.9115.2110.89
FASDirexion Dai20190208ETF5.803.770.981.282.792.49
FASTFastenal Co20190208A3.164.260.670.853.593.41
FATFAT Brands I20190208A242.67306.72239.50271.7367.2234.99
FATEFate Therape20190208A35.4423.617.407.7916.2115.82
FAUSFirst Trust20190208ETF46.54
FAZDirexion Dai20190208ETF9.619.014.713.504.305.51
FBFacebook, In20190208A2.231.910.781.021.130.89
FBCFlagstar Ban20190208A15.509.636.556.383.083.25
FBGXUBS AG FI En20190208ETN75.4635.397.562.8827.8232.81
FBHSFORTUNE BRAN20190208A5.724.393.733.150.661.23
FBIOFortress Bio20190208A100.3259.3346.3744.1012.9615.23
FBIZFirst Busine20190208A68.3033.8722.9724.1610.909.72
FBKFB Financial20190208A42.6922.537.116.9415.4115.59
FBMFoundation B20190208A68.9437.9223.5624.5914.3613.34
FBMSFirst Bancsh20190208A128.9483.2769.3977.6013.885.67
FBNCFirst Bancor20190208A31.3416.2311.2011.175.035.06
FBNDFidelity Tot20190208ETF3.742.011.281.280.730.74
FBPFirst BanCor20190208A10.308.553.343.835.214.73
FBSSFauquier Ban20190208A630.86377.31235.46241.50141.85135.81
FBTFirst Trust20190208ETF9.727.383.934.503.452.88
FBZFirst Trust20190208ETF64.8049.3253.7353.85-4.41-4.53
FCFranklin Cov20190208A166.5482.0055.9157.6626.0924.34
FCAFirst Trust20190208ETF107.2435.7435.7435.740.000.00
FCALFirst Trust20190208ETF20.256.826.826.820.000.00
FCANFirst Trust20190208ETF19.3219.9411.9312.198.027.75
FCAPFirst Capita20190208A301.94217.94188.11199.7329.8318.21
FCAUFIAT CHRYSLE20190208A6.795.620.211.335.414.29
FCBCFirst Commun20190208A67.9134.0325.4525.468.598.57
FCBPFirst Choice20190208A137.0774.7166.0766.118.648.60
FCCOFirst Commun20190208A414.70276.89264.59265.2012.3011.70
FCCY1st Constitu20190208A106.78124.46160.71160.75-36.25-36.29
FCEFFirst Trust20190208ETF38.459.639.179.330.460.30
FCELFuelCell Ene20190208A105.6098.1168.4170.7429.7027.36
FCFFirst Common20190208A12.797.813.663.844.153.96
FCFSFirstCash, I20190208A26.178.012.112.225.905.79
FCGFirst Trust20190208ETF7.416.523.373.733.152.80
FCNFTI Consulti20190208A17.784.470.320.694.153.78
FCNCAFirst Citize20190208A41.1321.2714.4016.826.874.44
FCOMFidelity MSC20190208ETF8.3211.158.419.982.741.17
FCORFidelity Cor20190208ETF13.3832.1832.1832.180.000.00
FCPTFour Corners20190208A13.756.46-2.521.348.985.13
FCTRFirst Trust20190208ETF29.0014.8414.8414.840.000.00
FCVTFirst Trust20190208ETF12.619.887.287.322.602.56
FCXFreeport-McM20190208A8.689.855.916.883.942.97
FDDFirst Trust20190208ETF8.156.313.623.722.692.59
FDEFFirst Defian20190208A60.1931.5114.7515.5616.7515.95
FDHYFidelity Hig20190208ETF15.1464.2264.2264.220.000.00
FDISFidelity MSC20190208ETF5.379.696.186.843.512.84
FDIVFirst Trust20190208ETF19.0110.168.178.171.991.99
FDLFirst Trust20190208ETF3.753.513.183.340.340.17
FDLOFidelity Low20190208ETF13.636.695.936.230.760.45
FDMFirst Trust20190208ETF10.216.135.625.900.520.24
FDMOFidelity Mom20190208ETF15.698.667.737.800.930.86
FDNFirst Trust20190208ETF3.612.860.902.671.950.19
FDNIFirst Trust20190208ETF88.9930.4130.4130.410.000.00
FDPFresh Del Mo20190208A19.274.90-18.48-18.0323.3822.93
FDRRFidelity Div20190208ETF17.066.074.174.171.901.90
FDSFactset Rese20190208A17.637.283.874.133.403.15
FDTFirst Trust20190208ETF15.197.426.526.670.900.74
FDTSFirst Trust20190208ETF77.7430.00-13.39-13.3943.3843.38
FDUSFidus Invest20190208A26.1917.639.8710.277.767.37
FDVVFidelity Hig20190208ETF17.2510.148.549.321.600.82
FDXFedEx Corpor20190208A4.883.661.942.191.721.47
FEFirstEnergy20190208A2.642.350.931.021.421.32
FEIMFrequency El20190208A418.57321.30321.61321.23-0.310.06
FELEFranklin Ele20190208A31.0616.937.368.979.577.95
FEMFirst Trust20190208ETF14.6924.3820.2921.064.093.33
FEMBFirst Trust20190208ETF31.8028.1125.6425.842.482.28
FEMSFirst Trust20190208ETF87.2021.8419.6619.372.172.46
FENCFennec Pharm20190208A154.1278.8369.5668.979.279.86
FENYFidelity MSC20190208ETF6.328.176.036.332.141.84
FEPFirst Trust20190208ETF8.3510.049.119.360.930.68
FETFORUM ENERGY20190208A35.8622.0113.2714.118.747.91
FEUZFirst Trust20190208ETF100.1122.9022.9022.900.000.00
FEXFirst Trust20190208ETF4.283.952.793.611.160.33
FEYEFireEye, Inc20190208A6.565.330.621.804.713.53
FEZSPDR EURO ST20190208ETF2.892.590.270.482.322.11
FFFuture Fuel20190208A29.4316.130.121.1016.0115.03
FFBCFirst Financ20190208A16.5916.861.471.7015.3915.17
FFBWFFBW, Inc. C20190208A361.64177.66177.02177.020.640.64
FFEUBarclays ETN20190208ETN90.1252.7454.1453.45-1.40-0.71
FFGFBL Financia20190208A188.4160.6138.7255.7321.894.87
FFHGFormula Foli20190208ETF60.5622.6122.3122.490.300.12
FFHLFuwei Films20190208A472.31207.24163.89166.7143.3540.53
FFICFlushing Fin20190208A35.0515.575.726.209.859.36
FFINFirst Financ20190208A15.7226.7025.4725.501.231.20
FFIUUVA Unconstr20190208ETF61.16
FFIVF5 Networks20190208A7.979.312.522.626.796.69
FFNWFirst Financ20190208A139.0392.4882.3382.4510.1510.03
FFRFirst Trust20190208ETF46.4025.5825.5825.580.000.00
FFSGFormulaFolio20190208ETF36.5415.0110.2212.054.792.95
FFTGFormulaFolio20190208ETF47.5029.094.134.9024.9624.19
FFTIFormulaFolio20190208ETF14.015.825.815.820.010.00
FFTYInnovator IB20190208ETF14.2411.182.987.508.193.68
FFWMFirst Founda20190208A21.0223.442.501.6720.9421.77
FGFGL Holdings20190208A14.4911.884.244.257.627.62
FGBIFIRST GUARAN20190208A415.58346.95252.38299.9694.5847.00
FGDFirst Trust20190208ETF17.809.455.517.303.932.14
FGENFibroGen, In20190208A23.9837.6329.7226.677.9110.96
FGMFirst Trust20190208ETF67.1965.8062.8465.292.960.50
FHBFirst Hawaii20190208A5.195.001.241.603.773.40
FHKFirst Trust20190208ETF62.9172.0958.3058.3013.7913.79
FHLCFidelity MSC20190208ETF4.234.405.024.86-0.63-0.47
FHNFirst Horizo20190208A6.885.811.962.703.853.11
FIFRANKS INTER20190208A18.7615.667.108.138.557.52
FIBKFirst Inters20190208A19.7125.4910.7213.2214.7812.28
FIBRiShares Edge20190208ETF28.6618.7518.7518.750.000.00
FICOFair Isaac C20190208A17.859.604.405.255.204.35
FIDFirst Trust20190208ETF144.75111.59111.59111.590.000.00
FIDIFidelity Int20190208ETF74.9447.1946.8846.880.310.31
FIDUFidelity MSC20190208ETF5.716.134.995.871.140.26
FIEEFI Enhanced20190208ETN103.8048.4634.8034.5513.6613.91
FIHDUBS AG FI En20190208ETN92.7853.6749.7253.373.950.31
FILLiShares MSCI20190208ETF48.0128.7325.9830.692.75-1.96
FINXGlobal X Fun20190208ETF25.5625.6524.0924.851.560.80
FISFidelity Nat20190208A5.182.000.780.971.221.03
FISIFinancial In20190208A123.2468.8657.5258.4411.3310.42
FISVFiserv Inc20190208A2.993.812.523.171.290.65
FITFitbit, Inc.20190208A15.7213.205.857.577.345.62
FITBFifth Third20190208A3.873.24-0.310.003.543.23
FIVAFidelity Int20190208ETF64.1913.6414.4113.72-0.76-0.08
FIVEFive Below,20190208A13.675.901.992.363.913.53
FIVNFIVE9, INC.20190208A16.5613.409.208.844.214.56
FIWFirst Trust20190208ETF18.1921.548.2821.0813.260.46
FIXComfort Syst20190208A18.537.863.203.824.664.03
FIXDFirst Trust20190208ETF17.1312.8514.0312.17-1.180.68
FIXXHomology Med20190208A91.7446.4324.6827.8021.7518.63
FIYYBarclays ETN20190208ETN56.8430.9222.2822.028.648.91
FIZZNational Bev20190208A23.9910.415.936.194.484.22
FJPFirst Trust20190208ETF25.1110.3413.9614.19-3.62-3.85
FKOFirst Trust20190208ETF90.9142.6442.6442.640.000.00
FKUFirst Trust20190208ETF71.7623.27-3.17-3.1726.4426.44
FLFoot Locker,20190208A5.243.612.382.121.231.49
FLAGFLAG-Forensi20190208ETF69.32142.08113.42118.6928.6623.39
FLAXFranklin FTS20190208ETF30.1595.2895.2895.280.000.00
FLBLFranklin Lib20190208ETF14.2215.7915.0815.790.710.00
FLBRFranklin FTS20190208ETF31.5412.4311.9215.300.51-2.87
FLCHFranklin FTS20190208ETF54.9764.7765.1664.77-0.390.00
FLCOFranklin Lib20190208ETF21.6121.1121.1121.110.000.00
FLDMFluidigm Cor20190208A32.5221.002.486.4318.5214.57
FLDRFidelity Low20190208ETF4.024.044.243.95-0.200.09
FLEEFranklin FTS20190208ETF10.2410.7010.7010.700.000.00
FLEHFranklin FTS20190208ETF23.0716.2216.2216.220.000.00
FLEXFlex Ltd. Or20190208A10.5210.721.812.538.918.19
FLFRFranklin FTS20190208ETF13.0026.6226.6226.620.000.00
FLGBFranklin FTS20190208ETF15.796.392.432.433.963.96
FLGECredit Suiss20190208ETN33.4118.7116.1516.202.562.51
FLGRFranklin FTS20190208ETF9.609.16-54.99-25.0064.1534.16
FLGTFulgent Gene20190208A481.09449.49449.49449.490.000.00
FLHKFranklin FTS20190208ETF27.5316.6810.2516.686.440.00
FLHYFranklin Lib20190208ETF37.0226.7025.4925.911.200.79
FLIAFranklin Lib20190208ETF39.644.074.074.070.000.00
FLICFirst of Lon20190208A33.1713.057.849.095.213.96
FLINFranklin FTS20190208ETF55.8179.1914.1030.4265.1048.77
FLIRFlir Systems20190208A6.653.40-0.10-0.103.503.50
FLIYFranklin FTS20190208ETF12.957.467.007.460.460.00
FLJHFranklin FTS20190208ETF29.0222.76-9.1625.0531.92-2.28
FLJPFranklin FTS20190208ETF30.8529.7529.7529.750.000.00
FLKRFranklin FTS20190208ETF39.2531.6031.6031.600.000.00
FLLFull House R20190208A208.49271.50-89.33-61.62360.84333.12
FLLAFranklin FTS20190208ETF71.0539.09-8.4439.0947.530.00
FLLVFranklin Lib20190208ETF32.1127.8627.8627.860.000.00
FLMFirst Trust20190208ETF47.5228.315.799.5622.5218.76
FLMBFranklin Lib20190208ETF41.83
FLMIFranklin Lib20190208ETF45.2421.4821.4821.480.000.00
FLMNFalcon Miner20190208A37.7227.2910.4411.5216.8615.78
FLMXFranklin FTS20190208ETF30.9117.7517.7517.750.000.00
FLNFirst Trust20190208ETF72.1856.3961.2061.11-4.82-4.72
FLNTFluent, Inc.20190208A37.5538.6613.9516.8424.7021.81
FLOFlowers Food20190208A5.654.862.091.972.772.90
FLOTiShares Floa20190208ETF2.001.671.661.640.010.02
FLOWSPX FLOW, In20190208A25.728.521.251.337.277.19
FLQDFranklin Lib20190208ETF42.7636.6236.6236.620.000.00
FLQEFranklin Lib20190208ETF18.8222.8322.8322.830.000.00
FLQGFranklin Lib20190208ETF265.1735.0731.6835.073.390.00
FLQHFranklin Lib20190208ETF22.9712.4715.2415.24-2.76-2.76
FLQLFranklin Lib20190208ETF8.7678.2874.9571.633.336.65
FLQMFranklin Lib20190208ETF22.8714.599.2712.825.321.77
FLQSFranklin Lib20190208ETF24.3539.8939.8139.800.080.09
FLRFluor Corpor20190208A5.023.081.021.422.061.66
FLRNSPDR Bloombe20190208ETF3.314.914.894.890.020.02
FLRTPacific Glob20190208ETF49.05
FLRUFranklin FTS20190208ETF69.8357.1057.1057.100.000.00
FLSFlowserve Co20190208A7.685.581.501.384.084.20
FLSAFranklin FTS20190208ETF81.8047.4847.4847.480.000.00
FLSWFranklin FTS20190208ETF94.739.509.509.500.000.00
FLTFleetCor Tec20190208A7.783.981.261.652.732.33
FLTBFidelity Lim20190208ETF7.543.233.183.180.050.05
FLTRVanEck Vecto20190208ETF4.433.373.583.81-0.21-0.44
FLTWFranklin FTS20190208ETF67.3134.4935.0334.49-0.540.00
FLWS1-800-FLOWER20190208A15.6722.396.079.6216.4112.86
FLXNFlexion Ther20190208A28.0417.974.735.5713.2412.40
FLXSFlexsteel In20190208A196.20122.8267.9669.0154.8653.82
FLZAFranklin FTS20190208ETF31.2615.1215.1215.120.000.00
FMiShares MSCI20190208ETF19.1364.6124.9328.5739.6836.03
FMAOFarmers & Me20190208A205.29109.2891.3593.9217.9315.36
FMATFidelity MSC20190208ETF7.5015.3914.3314.971.060.43
FMBFirst Trust20190208ETF13.5922.3822.3222.370.060.01
FMBHFirst Mid Ba20190208A109.7562.3350.6553.5111.688.82
FMBIFirst Midwes20190208A10.225.541.070.754.474.79
FMCFMC Corporat20190208A9.634.443.123.171.311.27
FMCIForum Merger20190208A26.066.8819.5019.50-12.63-12.63
FMFFirst Trust20190208ETF57.4128.3628.3628.360.000.00
FMHIFirst Trust20190208ETF27.5512.1512.1412.140.010.01
FMKFirst Trust20190208ETF32.4528.8828.9028.85-0.020.02
FMNBFarmers Nati20190208A105.5353.7340.4743.1713.2610.56
FNFabrinet20190208A14.217.944.644.603.303.34
FNBF.N.B. Corp20190208A8.527.292.913.594.383.70
FNCBFNCB Bancorp20190208A134.5341.3736.3037.215.074.16
FNCLFidelity MSC20190208ETF4.273.242.422.470.820.77
FNDFloor & Deco20190208A14.666.23-0.041.666.264.56
FNDASchwab Funda20190208ETF7.704.031.051.872.982.16
FNDBSchwab Funda20190208ETF23.4911.097.167.163.933.93
FNDCSchwab Funda20190208ETF13.146.576.096.500.480.07
FNDESchwab Funda20190208ETF7.0820.836.4817.4014.353.43
FNDFSchwab Funda20190208ETF4.713.280.383.132.900.14
FNDXSchwab Funda20190208ETF4.193.152.872.270.280.88
FNFFidelity Nat20190208A4.633.151.241.541.911.61
FNGDMicroSectors20190208ETN34.6020.5714.9217.735.652.84
FNGUMicroSectors20190208ETN30.2520.4820.4919.51-0.020.96
FNHCFedNat Holdi20190208A35.8415.919.2310.026.685.89
FNIFirst Trust20190208ETF14.7910.3010.2010.300.100.00
FNJNFinjan Holdi20190208A79.4859.0122.5122.3736.5036.64
FNKFirst Trust20190208ETF48.6525.5125.5125.510.000.00
FNKOFunko, Inc.20190208A42.7722.7010.6310.7312.0811.97
FNLCFirst Bancor20190208A190.43156.2280.5081.1175.7175.10
FNVFranco-Nevad20190208A6.123.720.350.613.373.11
FNWBFirst Northw20190208A56.7730.60-5.4212.4836.0218.11
FNXFirst Trust20190208ETF8.409.879.099.310.790.58
FNYFirst Trust20190208ETF38.8826.1524.6426.291.51-0.14
FOCSFocus Financ20190208A91.7552.7013.6114.3339.0938.37
FOEFerro Corpor20190208A21.229.224.434.084.785.14
FOLDAmicus Thera20190208A10.1216.771.932.4314.8614.37
FONRFonar Corpor20190208A266.60165.57148.93149.0716.6516.50
FORForestar Gro20190208A61.8326.9916.2915.5110.7111.48
FORDForward Indu20190208A159.67137.53135.62135.781.911.75
FORKFuling Globa20190208A475.05312.58312.58312.580.000.00
FORMFormFactor I20190208A16.4414.431.822.8712.6111.56
FORRForrester Re20190208A66.3821.9510.539.8811.4212.07
FOSLFossil Group20190208A15.9216.42-0.239.7116.656.71
FOXFox Corporat20190208A2.112.120.600.801.521.32
FOXAFox Corporat20190208A2.082.001.121.010.880.99
FOXFFox Factory20190208A32.138.730.761.487.977.25
FPAFirst Trust20190208ETF139.2624.6933.0233.02-8.32-8.32
FPACFar Point Ac20190208A35.3119.589.889.889.719.71
FPAYFlexShopper,20190208A74.7557.2353.6152.693.634.55
FPEFirst Trust20190208ETF5.5610.148.989.221.150.92
FPEIFirst Trust20190208ETF17.3816.8516.0416.040.810.81
FPHFive Point H20190208A40.9226.111.6714.9324.4611.18
FPIFarmland Par20190208A27.4422.539.7311.1312.8011.41
FPRXFive Prime T20190208A41.7335.3818.3718.3417.0117.03
FPXFirst Trust20190208ETF5.814.123.823.850.300.28
FPXEFirst Trust20190208ETF16.9818.4918.4918.490.000.00
FPXIFirst Trust20190208ETF66.9339.8339.8139.810.020.02
FQALFidelity Qua20190208ETF13.2412.239.5912.132.640.10
FRFirst Indust20190208A4.985.012.362.952.672.07
FRAKVanEck Vecto20190208ETF52.6936.2425.9228.1110.328.13
FRANFrancesca''s20190208A111.0782.6050.4649.6632.1432.93
FRBAFirst Bank20190208A58.1632.2324.4225.697.816.54
FRBKRepublic Fir20190208A55.0564.5239.0638.8425.4625.68
FRCFirst Republ20190208A5.632.560.360.752.191.80
FRDFriedman Ind20190208A73.43443.82102.48107.09341.34336.74
FRELFidelity MSC20190208ETF6.058.498.408.290.090.21
FRGIFiesta Resta20190208A21.4225.765.776.2519.9919.52
FRIFirst Trust20190208ETF6.325.206.037.18-0.83-1.98
FRLGLarge Cap Gr20190208ETN72.5947.6949.0147.69-1.320.00
FRMEFirst Mercha20190208A19.319.716.487.613.232.10
FROFrontline Lt20190208A20.6218.036.668.3311.379.69
FRPHFRP Holdings20190208A293.8995.0673.3676.9821.7018.09
FRPTFreshpet, In20190208A31.1512.170.352.3811.839.79
FRTFederal Real20190208A8.473.501.551.621.951.87
FRTAForterra, In20190208A70.1136.03-3.92-2.1539.9638.18
FSBFranklin Fin20190208A30.7615.873.624.2712.2511.60
FSBCFSB Bancorp,20190208A84.4376.4376.4376.430.000.00
FSCTForeScout Te20190208A19.6814.113.796.2410.327.87
FSFGFirst Saving20190208A240.06146.54146.34146.350.200.20
FSIFlexible Sol20190208A435.001237.38316.11220.24921.261017.14
FSKFS KKR Capit20190208A16.7813.958.518.835.445.14
FSLRFirst Solar,20190208A8.577.092.151.644.945.45
FSMFORTUNA Silv20190208A26.0919.3514.769.934.599.42
FSMBFirst Trust20190208ETF26.48
FSPFranklin Str20190208A18.0119.325.434.9613.8914.37
FSSFederal Sign20190208A14.387.742.533.365.214.39
FSTAFidelity MSC20190208ETF4.124.293.273.691.020.60
FSTRFoster (Lb)20190208A168.0548.9439.6841.769.267.18
FSVFirstService20190208A23.5213.377.848.035.535.34
FSZFirst Trust20190208ETF31.9716.6116.4116.370.200.24
FTAFirst Trust20190208ETF3.293.752.802.960.950.79
FTACFinTech Acqu20190208A30.7236.2131.0331.035.185.18
FTAGFirst Trust20190208ETF85.5822.4122.4122.410.000.00
FTAIFortress Tra20190208A28.0519.3412.6415.376.713.97
FTCFirst Trust20190208ETF4.924.063.673.690.390.37
FTCHFarfetch Lim20190208A29.788.783.634.805.153.98
FTCSFirst Trust20190208ETF3.613.673.313.140.360.53
FTDRfrontdoor, i20190208A52.8919.619.0510.0910.569.52
FTECFidelity MSC20190208ETF3.326.572.741.523.835.05
FTEKFuel Tech, I20190208A445.50309.46249.79233.8559.6775.60
FTFTFuture FinTe20190208A498.46332.24246.15264.7386.0967.51
FTGCFirst Trust20190208ETF21.0913.8213.6513.650.170.17
FTHIFirst Trust20190208ETF20.9713.1615.7312.35-2.570.81
FTITechnipFMC p20190208A4.524.150.521.303.622.85
FTKFlotek Indus20190208A39.3233.6311.4112.7122.2220.93
FTLBFirst Trust20190208ETF13.928.520.240.258.278.27
FTLSFirst Trust20190208ETF10.749.809.259.250.550.55
FTNTFortinet, In20190208A5.246.170.473.465.702.70
FTRFrontier Com20190208A51.9836.1312.0815.4824.0020.59
FTRIFirst Trust20190208ETF89.4473.0311.7373.0361.300.00
FTSFortis Inc.20190208A3.002.911.191.331.721.58
FTSDFranklin Lib20190208ETF12.1310.169.8210.090.340.06
FTSIFTS Internat20190208A44.3718.439.0311.469.396.97
FTSLFirst Trust20190208ETF2.854.383.524.120.870.26
FTSMFirst Trust20190208ETF1.671.531.731.72-0.20-0.19
FTVFortive Corp20190208A6.304.25-1.91-0.746.164.99
FTXDFirst Trust20190208ETF39.1037.0037.1937.00-0.190.00
FTXGFirst Trust20190208ETF162.39375.13375.13375.130.000.00
FTXHFirst Trust20190208ETF73.6711.8211.8211.820.000.00
FTXLFirst Trust20190208ETF55.7657.9037.2952.9820.614.92
FTXNFirst Trust20190208ETF57.1537.8537.3636.990.490.85
FTXOFirst Trust20190208ETF5.435.693.133.052.562.64
FTXRFirst Trust20190208ETF15.5017.0916.6516.630.430.45
FUDE-TRACS UBS20190208ETN139.39
FULH.B. Fuller20190208A10.414.140.631.343.512.81
FULTFulton Finan20190208A6.686.291.962.464.343.84
FUMBFirst Trust20190208ETF21.24
FUNCedar Fair,20190208A26.9647.1734.7545.8712.421.30
FUNCFirst United20190208A68.8059.5455.3255.164.224.38
FUNDSprott Focus20190208A24.7820.0112.3712.307.647.71
FUSBFirst US Ban20190208A291.38121.44115.95115.955.495.49
FUTProShares Ma20190208ETF19.7520.1720.1717.650.002.52
FUTYFidelity MSC20190208ETF4.396.765.876.130.890.63
FUVArcimoto, In20190208A408.75382.60363.03365.1019.5717.50
FVFirst Trust20190208ETF7.595.694.674.891.020.80
FVALFidelity Val20190208ETF28.0921.4315.4421.255.990.18
FVCFirst Trust20190208ETF24.3612.2312.0312.030.200.20
FVCBFVCBankcorp,20190208A73.3266.8066.8066.800.000.00
FVDFirst Trust20190208ETF3.402.932.722.450.200.47
FVEFive Star Se20190208A340.52387.16285.44285.44101.72101.72
FVLFirst TrustV20190208ETF26.186.666.666.660.000.00
FWDBAdvisorShare20190208ETF67.3437.8937.8937.890.000.00
FWONALiberty Medi20190208A27.1823.635.927.7217.7115.91
FWRDForward Air20190208A44.2817.385.578.1711.819.21
FXDFirst Trust20190208ETF5.797.617.057.070.560.55
FXGFirst Trust20190208ETF4.983.912.152.561.761.35
FXHFirst Trust20190208ETF6.093.491.843.101.650.40
FXIiShares Chin20190208ETF2.375.624.324.511.311.13
FXLFirst Trust20190208ETF4.913.834.213.84-0.38-0.02
FXNFirst Trust20190208ETF9.276.645.125.441.521.20
FXOFirst Trust20190208ETF4.813.331.721.831.611.50
FXPProShares Ul20190208ETF5.163.380.36-0.053.023.43
FXRFirst Trust20190208ETF6.574.213.504.900.71-0.70
FXUFirst Trust20190208ETF4.833.922.692.891.231.03
FXZFirst Trust20190208ETF8.163.641.913.011.730.63
FYCFirst Trust20190208ETF14.077.747.477.600.280.14
FYLDCambria Fore20190208ETF23.5110.309.689.760.620.54
FYTFirst Trust20190208ETF37.6717.6517.6517.650.000.00
FYXFirst Trust20190208ETF10.6910.809.7410.141.060.66
GGENPACT LIMI20190208A16.6514.495.607.448.897.06
GAACambria Glob20190208ETF33.12179.37178.77178.770.600.60
GABCGerman Ameri20190208A50.3362.7921.4620.3041.3342.49
GAIAGaia, Inc. C20190208A81.85129.89121.95122.607.947.29
GAINGladstone In20190208A16.3211.967.878.394.093.56
GALSPDR SSgA Gl20190208ETF40.8216.8417.0016.96-0.16-0.12
GALTGalectin The20190208A57.8137.3015.4818.5821.8218.72
GAMRETFMG Video20190208ETF35.8025.7223.6023.602.122.12
GARSGarrison Cap20190208A69.4666.2239.9539.9526.2726.27
GASSStealthGas,20190208A117.5683.2682.1386.921.14-3.65
GATXGATX Corpora20190208A19.807.972.243.255.734.71
GAZiPath Series20190208ETN409.10
GBCIGlacier Banc20190208A13.865.211.732.603.482.62
GBDCGolub Capita20190208A18.5214.3526.6913.62-12.340.73
GBFiShares Gove20190208ETF26.048.248.248.240.000.00
GBILGoldman Sach20190208ETF1.000.780.770.770.010.01
GBLGAMCO Invest20190208A292.60110.97101.27102.189.718.79
GBRNew Concept20190208A172.62123.4040.3765.5383.0357.87
GBTGlobal Blood20190208A20.309.872.634.737.245.14
GBXThe Greenbri20190208A14.355.742.753.152.992.59
GCAPGain Capital20190208A27.2723.566.0416.4717.547.11
GCBCGreene Count20190208A841.37506.56503.95503.952.612.61
GCEClaymore/Rob20190208ETN1646.36
GCIGannett Co.,20190208A9.987.633.244.094.393.53
GCOGenesco Inc.20190208A18.3117.312.791.8914.5215.42
GCOWPacer Global20190208ETF46.3527.2325.3925.361.851.87
GCPGCP Applied20190208A16.578.424.454.793.973.63
GDGeneral Dyna20190208A4.931.880.241.261.640.62
GDDYGoDaddy Inc20190208A8.084.87-0.211.005.083.87
GDENGolden Enter20190208A43.1440.9218.1120.2322.8120.69
GDMAGadsden Dyna20190208ETF40.0411.3511.3511.350.000.00
GDOTGreen Dot Co20190208A16.016.143.243.242.902.89
GDPGoodrich Pet20190208A191.22136.8696.27109.8040.5927.06
GDVDPrincipal Ac20190208ETF51.0046.1046.1046.100.000.00
GDXVanEck Vecto20190208ETF4.484.621.842.102.792.52
GDXJVanEck Vecto20190208ETF3.122.781.060.841.721.94
GEGeneral Elec20190208A10.2413.538.9410.294.603.25
GECGreat Elm Ca20190208A219.91164.7247.8558.57116.87106.15
GECCGreat Elm Ca20190208A114.1185.0976.6262.498.4722.60
GEFGreif, Inc.20190208A23.1811.425.707.095.724.33
GEFBGreif, Inc.20190208A87.4431.3333.2033.19-1.87-1.86
GELGenesis Ener20190208A17.057.03-4.30-4.2111.3311.24
GEMGoldman Sach20190208ETF22.8811.0610.4710.830.590.23
GENGenesis Heal20190208A87.3763.7251.4350.0612.2913.66
GENCGencor Indus20190208A362.89157.92117.91135.3740.0122.56
GENYPrincipal Mi20190208ETF82.5155.50-28.40-26.2583.9081.76
GEOThe GEO Grou20190208A10.645.813.673.122.142.69
GEOSGeospace Tec20190208A67.3747.4510.1711.8137.2835.64
GERNGeron Corp20190208A78.7371.7848.2251.4023.5620.38
GESGuess?, Inc.20190208A12.086.232.802.743.433.49
GEVOGevo, Inc.20190208A65.9758.9337.3934.6121.5424.32
GFEDGuaranty Fed20190208A304.29352.39352.39352.390.000.00
GFFGriffon Corp20190208A20.457.242.693.944.553.30
GFNGeneral Fina20190208A135.4586.6642.7746.9843.8939.68
GGGGraco Inc20190208A6.982.590.070.532.522.06
GHGuardant Hea20190208A69.7332.3721.5920.6910.7811.69
GHCGRAHAM HOLDI20190208A35.6724.4015.0716.819.457.76
GHLGreenhill &20190208A24.1514.983.625.8911.369.09
GHMGraham Corpo20190208A203.0764.6642.4547.9622.2116.69
GHYBGoldman Sach20190208ETF20.9317.2817.2617.260.030.03
GHYGiShares US &20190208ETF18.9312.0112.7112.26-0.70-0.25
GIBCGI Inc.20190208A4.093.491.891.931.611.56
GIFIGulf Island20190208A82.95176.7032.6234.09144.09142.62
GIGBGoldman Sach20190208ETF15.209.809.809.800.000.00
GIGMGigaMedia Lt20190208A161.23110.70106.24106.334.464.37
GIISPDR S&P Glo20190208ETF14.829.438.679.030.760.40
GIIIG-Iii Appare20190208A22.2413.718.468.585.255.13
GILGildan Activ20190208A5.643.021.751.401.271.62
GILDGilead Scien20190208A1.802.020.080.521.941.49
GILTGilat Satell20190208A360.18142.4855.58124.3886.9018.10
GISGeneral Mill20190208A2.522.17-0.15-0.142.322.31
GKOSGlaukos Corp20190208A26.3510.557.086.273.474.28
GLADGladstone Ca20190208A25.3526.4311.1714.1215.2612.31
GLBSGlobus Marit20190208A389.00140.23117.96141.8922.27-1.66
GLBYWisdomTree Y20190208ETF53.72
GLBZGlen Burnie20190208A1022.47697.98692.72692.725.265.26
GLDDGreat Lakes20190208A31.8340.3011.6012.2628.7028.04
GLDICredit Suiss20190208ETF39.9925.7023.3923.392.312.31
GLGTD Holdings,20190208A262.37169.98237.77238.76-67.79-68.78
GLIBAGCI Liberty,20190208A12.435.05-3.34-3.378.398.42
GLMDGalmed Pharm20190208A165.76117.07123.45129.75-6.38-12.68
GLNGGolar LNG Lt20190208A13.8213.484.077.099.416.49
GLOBGLOBANT S.A.20190208A22.1912.446.116.726.335.72
GLOGGASLOG LTD20190208A13.128.172.984.465.193.72
GLOPGASLOG PARTN20190208A18.6910.674.054.936.625.74
GLPGlobal Partn20190208A34.0618.8311.3111.777.537.07
GLPIGaming and L20190208A3.754.00-0.262.164.261.84
GLREGreenlight C20190208A25.7027.9117.514.3410.4023.56
GLTGlatfelter20190208A21.007.82-0.502.798.335.03
GLUUGlu Mobile I20190208A11.029.433.053.336.376.10
GLWCorning Inco20190208A3.102.120.610.741.501.37
GLYCGlycoMimetic20190208A31.3222.54-1.35-0.5623.8823.09
GMGeneral Moto20190208A2.642.751.081.401.671.35
GMDAGamida Cell20190208A305.64388.17110.55110.55277.62277.62
GMEGameStop Cor20190208A9.087.492.883.184.614.30
GMEDGLOBUS MEDIC20190208A16.028.663.033.835.634.86
GMFSPDR S&P Eme20190208ETF27.3414.3513.5814.860.77-0.51
GMLPGolar LNG Pa20190208A23.5824.511.078.2923.4416.22
GMOGeneral Moly20190208A157.19169.95155.84155.3614.1114.59
GMOMCambria Glob20190208ETF26.6738.6743.6932.93-5.035.74
GMREGlobal Medic20190208A19.178.777.276.831.501.94
GMSGMS Inc.20190208A17.757.731.532.056.205.68
GNCGNC Holdings20190208A37.9934.0320.8321.1613.2012.87
GNCAGenocea Bios20190208A368.88285.81256.43259.4229.3826.39
GNEGENIE ENERGY20190208A41.2321.14-1.291.0322.4320.11
GNKGENCO SHIPPI20190208A41.2421.909.208.9812.7112.92
GNLGlobal Net L20190208A10.456.862.803.204.053.66
GNMAiShares GNMA20190208ETF11.114.814.814.810.000.00
GNMKGenMark Diag20190208A43.3033.7317.1019.9416.6313.79
GNPXGenprex, Inc20190208A583.67166.8624.3083.60142.5683.26
GNRSPDR S&P Glo20190208ETF11.795.014.554.540.460.48
GNRCGENERAC HOLD20190208A14.285.302.202.863.112.44
GNTXGentex Corp20190208A5.245.74-0.82-1.406.567.15
GNTYGuaranty Ban20190208A346.56119.5389.35102.0330.1817.50
GNUSGenius Brand20190208A109.5582.3351.1060.6231.2321.72
GNWGenworth Fin20190208A21.9317.406.268.2011.149.18
GOATVanEck Vecto20190208ETF31.5811.2011.1811.200.020.00
GOAUUS Global GO20190208ETF32.5621.0420.9620.960.070.07
GOEXGlobal X Gol20190208ETF141.49102.45102.45102.450.000.00
GOGLGolden Ocean20190208A27.5918.9413.3910.125.558.82
GOGOGogo Inc.20190208A27.6015.215.127.1310.098.04
GOLDBarrick Gold20190208A7.368.835.185.693.653.15
GOLFAcushnet Hol20190208A17.9011.457.748.363.793.15
GOODGladstone Co20190208A18.3612.43-4.17-0.1216.5912.55
GOOGAlphabet Inc20190208A6.553.362.771.890.591.47
GOOGLAlphabet Inc20190208A6.143.351.861.291.502.06
GOOSCanada Goose20190208A7.254.831.803.453.041.39
GOROGold Resourc20190208A22.8518.5712.8212.835.745.74
GOSSGossamer Bio20190208A47.0141.4321.9319.8919.4921.52
GOVTiShares U.S.20190208ETF4.062.512.562.48-0.070.02
GPAQGordon Point20190208A59.1719.7119.7119.710.000.00
GPCGenuine Part20190208A5.102.131.832.330.29-0.20
GPIGroup 1 Auto20190208A26.0011.426.397.515.033.91
GPKGraphic Pack20190208A8.445.622.752.492.873.13
GPLGreat Panthe20190208A47.93128.05116.2596.0211.8032.03
GPMTGranite Poin20190208A5.526.383.323.923.062.47
GPNGlobal Payme20190208A4.151.990.870.921.131.07
GPORGulfport Ene20190208A14.2326.3210.3510.9416.0015.41
GPREGreen Plains20190208A17.3512.836.557.276.275.56
GPRKGEOPARK LIMI20190208A26.0913.185.284.647.908.54
GPROGoPro, Inc.20190208A19.2418.989.299.179.709.81
GPSThe Gap, Inc20190208A4.554.331.521.012.823.32
GPXGP Strategie20190208A60.6427.8017.4418.6910.359.11
GQREFlexShares G20190208ETF9.0910.988.639.162.351.82
GRAW.R. Grace &20190208A8.814.801.492.523.312.28
GRAFGraf Industr20190208A33.3518.9018.9018.900.000.00
GRBKGreen Brick20190208A58.5027.4215.7416.2611.6811.16
GRCThe Gorman-R20190208A95.1328.7616.6017.5512.1711.21
GREKGlobal X MSC20190208ETF15.2733.3222.7925.8810.537.45
GRESIQ ARB Globa20190208ETF17.759.357.537.691.821.66
GRIDFirst Trust20190208ETF18.897.405.615.551.791.86
GRIFGriffin Indu20190208A921.55516.46153.39415.90363.07100.56
GRINGrindrod Shi20190208A244.51239.35243.43243.43-4.08-4.08
GRMNGarmin Ltd20190208A4.845.181.731.933.453.25
GRNBVanEck Vecto20190208ETF33.0827.8027.8027.800.000.00
GRNQGreenpro Cap20190208A1171.43742.04721.33721.3320.7120.71
GROWUS Global In20190208A217.28183.10138.91142.6644.1940.44
GRPNGroupon, Inc20190208A27.9220.093.414.3916.6515.66
GRTSGritstone On20190208A174.5289.2648.3450.2740.9238.98
GRUAB Svensk Ek20190208ETN144.37120.85120.85120.850.000.00
GRUBGRUBHUB INC.20190208A5.373.910.601.793.302.11
GSGoldman Sach20190208A3.192.260.640.951.621.31
GSATGlobalstar,20190208A41.0163.2357.2857.456.236.07
GSBGlobalSCAPE,20190208A102.6890.3783.9577.336.4213.05
GSBCGreat Southe20190208A68.0228.1621.5621.806.606.36
GSCGS Connect S20190208ETN339.10
GSEUGoldman Sach20190208ETF37.6936.5837.4237.42-0.85-0.85
GSEWGoldman Sach20190208ETF18.5314.0313.0513.210.980.82
GSHDGoosehead In20190208A113.9757.6932.3737.9025.3219.79
GSIEGoldman Sach20190208ETF9.307.017.807.32-0.78-0.31
GSITGSI Technolo20190208A208.2455.3643.7645.9611.609.40
GSJYGoldman Sach20190208ETF47.8835.9534.1335.451.820.50
GSKYGreenSky, In20190208A13.449.963.743.156.216.80
GSLGlobal Ship20190208A340.21200.45190.80190.809.659.65
GSLCGoldman Sach20190208ETF3.963.752.643.191.110.56
GSMFerroglobe P20190208A46.6333.7017.4620.5516.2313.14
GSPBarclays Ban20190208ETN20.1816.9316.5516.430.380.50
GSSGolden Star20190208A62.8138.769.3917.6329.3721.14
GSSCGS ActiveBet20190208ETF17.5825.7228.7925.62-3.070.09
GSUMGridsum Hold20190208A134.91276.22120.41156.56155.81119.65
GSVGold Standar20190208A138.9889.9967.0282.6322.967.36
GSYInvesco Ultr20190208ETF1.991.591.591.590.000.00
GTGoodyear Tir20190208A7.125.171.422.443.752.72
GTEGran Tierra20190208A46.6755.9140.6545.0815.2610.83
GTESGates Indust20190208A19.9111.457.989.573.471.88
GTHXG1 Therapeut20190208A53.6131.5412.9614.1418.5717.40
GTIMGood Times R20190208A316.50137.7929.6430.68108.15107.11
GTIPGoldman Sach20190208ETF6.015.095.575.57-0.49-0.48
GTLSChart Indust20190208A29.0710.174.464.785.715.39
GTNGray Televis20190208A11.917.354.454.832.902.53
GTNAGray Televis20190208A493.3768.28-148.64-148.64216.92216.92
GTOInvesco Tota20190208ETF29.8221.6522.3022.30-0.65-0.65
GTSTriple-S Man20190208A37.0514.536.225.458.329.08
GTTGTT Communic20190208A31.6412.664.264.538.408.14
GTXGarrett Moti20190208A20.5610.083.987.146.102.94
GTYGetty Realty20190208A20.2310.665.186.785.483.88
GUDBSage ESG Int20190208ETF38.5422.4320.4020.402.042.04
GULFWisdomTree20190208ETF134.7375.3962.7159.4512.6815.93
GUNRFlexShares G20190208ETF4.062.790.771.072.011.71
GUREGulf Resourc20190208A167.09140.6080.36109.1760.2431.43
GURUGlobal X Gur20190208ETF34.5516.2614.3615.521.900.74
GUSHDirexion Dai20190208ETF13.3710.267.347.642.932.62
GVGoldfield Co20190208A72.9153.7355.3043.22-1.5810.51
GVAGranite Cons20190208A14.146.031.241.844.794.19
GVALCambria Glob20190208ETF24.4612.9712.3212.340.650.64
GVIiShares Inte20190208ETF2.442.222.481.85-0.270.36
GVIPGoldman Sach20190208ETF40.42184.54162.58168.9021.9515.64
GVPGSE Systems,20190208A188.61159.47140.91140.9118.5618.56
GWBGreat Wester20190208A10.243.92-4.79-1.188.715.10
GWGHGWG Holdings20190208A341.85247.60247.60247.600.000.00
GWREGUIDEWIRE SO20190208A16.823.873.314.030.56-0.16
GWRSGlobal Water20190208A95.5741.8032.4230.499.3811.30
GWWW.W. Grainge20190208A10.494.661.862.592.802.07
GWXSPDR S&P Int20190208ETF10.248.878.929.09-0.05-0.22
GXCSPDR S&P Chi20190208ETF11.306.735.495.551.241.18
GXFGlobal X FTS20190208ETF130.8662.0864.1864.18-2.10-2.10
GXGGlobal X MSC20190208ETF77.5432.7581.7881.58-49.02-48.83
GYLDArrow Dow Jo20190208ETF250.0336.74-0.95-0.9537.6937.69
GYROGyrodyne, LL20190208A652.96506.38503.56497.552.828.83
HHyatt Hotels20190208A10.104.472.272.682.201.79
HAHawaiian Hol20190208A13.809.325.905.973.423.36
HACKETFMG Prime20190208ETF10.376.574.195.502.381.07
HAEHaemonetics20190208A13.545.071.892.033.183.05
HAFCHanmi Financ20190208A24.1525.126.125.9319.0119.19
HAINHain Celesti20190208A8.447.03-1.411.028.466.01
HALHalliburton20190208A3.473.740.811.332.932.41
HALLHallmark Fin20190208A124.4058.3115.8930.4842.4227.83
HALOHalozyme The20190208A15.9415.494.573.4710.9312.02
HAPVanEck Vecto20190208ETF21.0515.3615.3815.41-0.02-0.05
HARPHarpoon Ther20190208A49.7437.2223.4024.4413.8212.77
HASHasbro, Inc.20190208A8.636.582.943.753.652.83
HASIHANNON ARMST20190208A14.479.634.564.495.075.14
HAWXiShares Curr20190208ETF10.447.835.485.842.351.99
HAYNHaynes Inter20190208A69.9164.3613.3214.0551.0350.31
HBANHuntington B20190208A7.407.251.461.155.796.11
HBBHamilton Bea20190208A236.48105.8973.8584.2032.0421.69
HBCPHome Bancorp20190208A84.4958.2855.4554.762.833.52
HBIHanesbrands,20190208A6.155.388.461.76-3.093.62
HBIOHarvard Bios20190208A91.7270.3829.0532.9041.3437.48
HBMHudbay Miner20190208A16.9915.436.787.018.648.41
HBMDHoward Banco20190208A170.4790.2375.4875.0314.7515.20
HBNCHorizon Banc20190208A29.2549.351.810.6547.5448.70
HBPHuttig Build20190208A615.60181.36163.90164.2117.4617.15
HCAHCA Healthca20190208A5.502.831.681.711.151.12
HCAPHarvest Capi20190208A150.05130.47128.85128.851.621.62
HCCWarrior Met20190208A19.0311.257.667.823.593.43
HCCHHL Acquisiti20190208A151.13150.57150.57150.570.000.00
HCCIHeritage-Cry20190208A43.3949.3319.8621.4229.4727.91
HCFTHunt Compani20190208A56.1030.7624.3724.426.396.34
HCHCHC2 Holdings20190208A49.2949.9537.7238.0012.2311.95
HCIHCI Group, I20190208A76.3024.3610.295.4114.0718.95
HCKTHackett Grou20190208A28.6719.416.016.8113.4012.60
HCSGHealthcare S20190208A12.386.072.581.283.494.79
HDHome Depot,20190208A2.472.061.141.330.920.74
HDAWXtrackers MS20190208ETF17.696.336.346.33-0.010.00
HDEFXtrackers MS20190208ETF24.795.325.285.270.040.05
HDGProShares He20190208ETF44.8616.1916.1916.190.000.00
HDGEAdvisorShare20190208ETF40.4223.9220.5522.033.371.89
HDMVFirst Trust20190208ETF41.6126.7127.3426.71-0.630.00
HDSHD Supply Ho20190208A9.2410.70-1.23-0.9211.9411.62
HDSNHudson Techn20190208A152.2888.6270.5373.4618.0815.16
HDViShares Core20190208ETF1.732.58-0.760.413.342.18
HEHawaiian Ele20190208A8.165.392.652.702.742.69
HEARTurtle Beach20190208A42.6728.759.6213.8719.1314.89
HEBTHebron Techn20190208A1332.50863.16863.16863.160.000.00
HECOStrategy Sha20190208ETF20.2512.0417.2917.93-5.24-5.89
HEDJWisdomTree E20190208ETF1.711.510.980.660.530.85
HEEMiShares Curr20190208ETF21.668.473.922.994.555.48
HEESH&E Equipmen20190208A31.0619.18-2.71-1.6621.8920.84
HEFAiShares Curr20190208ETF3.672.632.021.790.610.84
HEIHEICO Corpor20190208A11.985.532.693.152.842.39
HEIAHEICO CORP C20190208A24.6712.628.258.814.363.81
HELEHelen Of Tro20190208A17.037.710.902.986.804.73
HEPHolly Energy20190208A28.4513.858.587.155.276.70
HESHess Corpora20190208A3.792.660.811.251.861.42
HESMHess Midstre20190208A45.8315.5711.0010.904.574.67
HEWCiShares Curr20190208ETF42.2627.2727.2827.28-0.01-0.01
HEWGiShares Curr20190208ETF4.433.774.203.35-0.440.42
HEWIiShares Curr20190208ETF18.29
HEWJiShares Curr20190208ETF3.463.422.512.470.910.96
HEWLiShares Curr20190208ETF7.80
HEWPiShares Curr20190208ETF50.1757.4057.4057.400.000.00
HEWUiShares Curr20190208ETF22.8018.9019.0718.65-0.160.25
HEWWiShares Curr20190208ETF108.4191.8197.7391.81-5.930.00
HEWYiShares Curr20190208ETF118.8964.6964.6364.690.070.00
HEXOHEXO Corp.20190208A22.9541.7239.9537.941.773.78
HEZUiShares Curr20190208ETF3.653.632.322.291.321.34
HFBLHome Federal20190208A720.34429.45-4.64-4.64434.09434.09
HFCHOLLYFRONTIE20190208A5.734.030.141.593.882.44
HFFGHF Foods Gro20190208A344.81224.13163.31163.3160.8360.83
HFWAHeritage Fin20190208A22.9933.481.34-1.5932.1435.08
HFXIIQ 50 Percen20190208ETF32.1713.5611.7112.451.851.12
HFXJIQ 50 Percen20190208ETF35.5213.4019.8219.82-6.42-6.42
HGSHChina HGS Re20190208A626.44311.22-1096.04-680.721407.26991.94
HGVHilton Grand20190208A10.805.376.094.60-0.710.78
HHCThe Howard H20190208A20.349.875.836.124.043.76
HHSHarte-Hanks,20190208A259.94163.3956.5252.45106.87110.94
HIHillenbrand,20190208A11.534.322.181.982.142.34
HIBBHibbett Spor20190208A19.5528.104.135.4923.9722.61
HIGThe Hartford20190208A2.926.194.474.591.741.63
HIHOHighway Hold20190208A189.4189.5689.6189.61-0.04-0.04
HIIHuntington I20190208A14.765.482.953.382.532.10
HILHill Interna20190208A105.1843.5230.7524.1612.7619.36
HIPSGraniteShare20190208ETF53.6425.6325.6325.630.000.00
HIWHighwoods Pr20190208A6.633.100.080.523.022.57
HJLIHancock Jaff20190208A373.22165.10144.79144.7920.3120.31
HJPXiShares Curr20190208ETF33.97
HLHecla Mining20190208A38.3330.6613.5615.5017.1015.16
HLFHerbalife Nu20190208A7.353.191.161.472.021.72
HLIHoulihan Lok20190208A25.0411.565.685.935.875.62
HLITHarmonic Inc20190208A25.0139.2911.5112.8227.7926.48
HLNEHamilton Lan20190208A36.4423.477.344.2516.1319.21
HLTHilton World20190208A3.511.720.930.820.790.90
HLXHelix Energy20190208A16.0712.456.636.815.825.64
HMHCHoughton Mif20190208A13.6110.460.960.159.5010.32
HMLPHOEGH LNG PA20190208A24.2611.556.957.664.603.88
HMNHorace Mann20190208A23.727.692.944.274.753.42
HMNFHMN Financia20190208A438.28410.10292.30292.30117.80117.80
HMOPHartford Mun20190208ETF20.489.739.739.730.000.00
HMSTHomeStreet,20190208A27.6622.1728.3432.32-6.17-10.15
HMSYHMS Holdings20190208A13.079.26-0.531.269.798.01
HMTVHemisphere M20190208A103.6530.3725.9425.694.434.68
HNDLStrategy Sha20190208ETF55.1218.7318.6318.630.110.11
HNGRHanger Inc.20190208A38.3211.318.879.492.441.82
HNIHNI Corporat20190208A34.5210.416.506.793.913.62
HNNAHennessy Adv20190208A105.72120.0876.8395.1243.2524.96
HNRGHallador Ene20190208A175.5156.0644.5044.6011.5611.46
HOFTHooker Furni20190208A75.9565.0517.5818.4247.4746.63
HOGHarley-David20190208A4.642.941.271.651.681.30
HOLDAdvisorShare20190208ETF25.686.216.006.190.200.01
HOLIHollsys Auto20190208A18.3311.371.321.9210.059.44
HOLXHologic Inc20190208A4.5511.780.511.7011.2610.08
HOMBHome BancSha20190208A9.4210.982.943.098.047.90
HOMEAt Home Grou20190208A18.387.835.344.772.483.06
HONHoneywell In20190208A2.221.360.821.350.540.01
HONEHarborOne Ba20190208A44.1030.8712.6512.9118.2217.96
HOPEHope Bancorp20190208A8.586.312.512.463.803.85
HOVHovnanian En20190208A68.8455.4225.1622.7130.2632.72
HPHelmerich &20190208A7.973.750.941.052.802.70
HPEHewlett Pack20190208A6.625.751.401.354.354.40
HPPHudson Pacif20190208A7.233.581.741.851.841.73
HPQHP Inc.20190208A4.533.781.411.762.372.02
HPRHighPoint Re20190208A45.6231.1820.5922.5510.598.63
HQYHealthEquity20190208A14.1114.833.3511.3111.493.53
HRHealthcare R20190208A7.635.192.472.382.732.81
HRBH&R Block, I20190208A4.483.811.050.842.772.97
HRCHILL-ROM HOL20190208A10.363.581.391.982.181.60
HRIHerc Holding20190208A35.8111.134.214.746.926.41
HRLHormel Foods20190208A2.673.43-0.080.483.512.96
HROWHarrow Healt20190208A68.3561.0921.0722.2740.0238.82
HRTGHERITAGE INS20190208A25.3012.880.042.2112.8410.67
HRTXHeron Therap20190208A22.3622.803.004.5419.8118.26
HRZNHorizon Tech20190208A36.1428.5714.7015.1013.8713.47
HSCHarsco Corpo20190208A15.608.423.884.624.553.80
HSCZiShares Curr20190208ETF18.3238.1144.9048.30-6.80-10.20
HSDTHelius Medic20190208A122.3362.2831.0730.2031.2132.08
HSICHenry Schein20190208A5.965.342.042.293.313.06
HSIIHeidrick & S20190208A35.4115.922.775.7413.1510.18
HSKAHeska Corp20190208A114.0438.1429.3134.058.834.09
HSONHudson Globa20190208A435.03270.96286.22301.69-15.26-30.73
HSPXGlobal X S&P20190208ETF44.1825.8025.6925.630.110.17
HSRTHartford Sho20190208ETF98.02
HSTHost Hotels20190208A5.624.273.422.750.851.51
HSTMHealthStream20190208A35.7613.712.303.3311.4110.39
HSYThe Hershey20190208A2.821.620.410.601.211.02
HTHersha Hospi20190208A10.029.237.508.511.720.72
HTAHEALTHCARE T20190208A3.777.151.732.325.424.84
HTABHartford Sch20190208ETF71.57
HTBIHomeTrust Ba20190208A57.9027.2017.9221.938.994.98
HTBKHeritage Com20190208A23.5413.003.854.799.158.21
HTBXHeat Biologi20190208A145.47109.8070.2488.4739.5621.33
HTGCHercules Cap20190208A8.778.124.875.143.262.98
HTGMHTG Molecula20190208A75.4763.0926.5038.0436.6025.05
HTHHILLTOP HOLD20190208A14.276.482.813.103.673.38
HTLDHeartland Ex20190208A11.776.151.802.484.353.68
HTLFHeartland Fi20190208A28.669.466.767.152.692.30
HTRBHartford Tot20190208ETF103.1388.6988.6988.690.000.00
HTUSHull Tactica20190208ETF175.38157.60157.60157.600.000.00
HTZHertz Global20190208A9.486.794.664.322.142.48
HUBBHubbell Inco20190208A13.525.311.521.733.783.58
HUBGHUB Group In20190208A28.9424.966.949.7218.0315.25
HUBSHUBSPOT, INC20190208A17.196.802.893.083.923.72
HUDHudson Ltd.20190208A27.9610.456.167.084.293.37
HUMHumana Inc.20190208A7.673.761.691.872.081.89
HUNHuntsman Cor20190208A5.1210.442.963.187.497.29
HURCHurco Cos In20190208A173.2881.3749.5255.1631.8526.22
HURNHuron Consul20190208A52.8715.6011.519.664.186.01
HUSAHouston Amer20190208A71.2486.6053.5153.5333.0933.07
HUSEStrategy Sha20190208ETF17.3011.379.239.232.142.14
HUSVFirst Trust20190208ETF13.7411.6711.5411.340.120.32
HVBCHV Bancorp,20190208A74.14
HVTHaverty Furn20190208A37.9912.164.374.187.797.99
HVTAHaverty Furn20190208A716.42
HWBKHawthorn Ban20190208A378.48154.62113.38132.5741.2522.05
HWCHancock Whit20190208A20.148.903.954.654.954.25
HWCCHouston Wire20190208A238.14144.67134.35134.8110.329.86
HWKNHawkins Inc20190208A156.95117.7187.3991.5230.3226.19
HXLHexcel Corpo20190208A8.113.191.311.251.891.95
HYHYSTER-YALE20190208A175.3686.6174.4476.0412.1610.57
HYACHaymaker Acq20190208A12.3512.3710.9811.991.390.39
HYDVanEck Vecto20190208ETF2.602.371.931.930.440.44
HYDBiShares Edge20190208ETF16.269.427.268.052.161.37
HYDWXtrackers Lo20190208ETF9.429.039.249.00-0.210.02
HYEMVanEck Vecto20190208ETF42.6323.4315.0314.718.408.72
HYGiShares iBox20190208ETF1.181.390.991.070.400.33
HYGHiShares Inte20190208ETF7.235.604.664.580.941.02
HYGVFlexShares H20190208ETF16.9718.2719.7518.26-1.480.01
HYHGProShares Hi20190208ETF27.7120.4619.5019.500.960.96
HYIHXtrackers Hi20190208ETF150.78109.72109.72109.720.000.00
HYLBXtrackers US20190208ETF2.171.411.941.28-0.530.12
HYLDHigh Yield E20190208ETF25.0216.5015.4515.871.060.63
HYLSFirst Trust20190208ETF7.217.836.806.861.020.97
HYLVIQ S&P High20190208ETF19.3813.2013.2013.200.000.00
HYMBSPDR Nuveen20190208ETF12.628.417.507.100.911.31
HYNDWisdomTree T20190208ETF81.5955.9463.9063.90-7.96-7.96
HYREHyreCar Inc.20190208A101.0471.68-12.25-8.6183.9380.29
HYSPIMCO 0-5 Ye20190208ETF4.033.382.612.820.770.55
HYUPXtrackers Hi20190208ETF13.8515.5914.7415.590.850.00
HYXEiShares iBox20190208ETF21.596.286.286.280.000.00
HYXUiShares Glob20190208ETF11.457.377.377.370.000.00
HYZDWisdomTree T20190208ETF25.1118.2316.7616.781.471.45
HZNHorizon Glob20190208A101.1154.146.978.0247.1746.12
HZNPHorizon Ther20190208A9.3410.166.436.503.733.67
HZOMarineMax, I20190208A14.4811.407.578.203.833.19
IINTELSAT S.20190208A17.979.205.565.533.643.67
IACIAC/InterAct20190208A21.2912.716.667.146.055.57
IAGIAMGold Corp20190208A28.8422.9210.3712.0812.5510.84
IAGGiShares Core20190208ETF3.132.041.791.910.240.12
IAIiShares U.S.20190208ETF9.453.272.202.721.070.54
IAKiShares U.S.20190208ETF5.007.716.577.931.14-0.22
IARTIntegra Life20190208A14.676.162.802.413.373.75
IATiShares U.S.20190208ETF3.933.861.401.452.462.41
IAUFiShares Gold20190208ETF8.7826.8426.8426.840.000.00
IBBiShares Nasd20190208ETF4.162.811.221.461.591.35
IBCEiShares iBon20190208ETF42.5227.5427.9227.92-0.38-0.38
IBCPIndependent20190208A20.459.35-0.75-0.4510.109.80
IBDInspire Corp20190208ETF60.6338.6138.6138.610.000.00
IBDDiShares iBon20190208ETF34.6911.4111.0411.410.380.00
IBDLiShares iBon20190208ETF4.132.511.811.810.700.70
IBDMiShares iBon20190208ETF4.813.834.023.98-0.20-0.15
IBDNiShares iBon20190208ETF7.4569.0260.9260.908.108.12
IBDOiShares iBon20190208ETF7.3927.356.066.0521.2921.30
IBDPiShares iBon20190208ETF5.017.225.335.331.891.89
IBDQiShares iBon20190208ETF6.453.723.303.300.420.42
IBDRiShares iBon20190208ETF32.8836.4216.3415.4720.0820.95
IBDSiShares iBon20190208ETF26.8420.2820.1020.210.180.08
IBDTiShares iBon20190208ETF29.1743.0926.0226.3117.0616.77
IBIOiBio, Inc.20190208A131.91258.73278.59274.66-19.86-15.93
IBKCIBERIABANK C20190208A15.064.841.672.153.172.69
IBKRInteractive20190208A18.978.720.322.298.406.43
IBMInternationa20190208A2.261.981.201.130.780.85
IBMIiShares iBon20190208ETF11.797.047.047.040.000.00
IBMJiShares iBon20190208ETF9.885.856.126.12-0.28-0.28
IBMKiShares iBon20190208ETF12.929.888.368.361.521.52
IBMLiShares iBon20190208ETF15.0210.4910.8710.21-0.390.28
IBMMiShares iBon20190208ETF15.5813.1113.3113.31-0.20-0.20
IBMNiShares iBon20190208ETF15.419.509.509.500.000.00
IBNDSPDR Bloombe20190208ETF63.6661.6961.6261.620.060.06
IBOCInternationa20190208A17.777.611.682.945.934.67
IBPINSTALLED BU20190208A32.3313.059.898.503.164.55
IBTXIndependent20190208A23.0110.407.757.842.652.57
IBUYAmplify Onli20190208ETF14.8510.909.6910.431.200.47
ICADIcad Inc20190208A118.5394.9773.2374.2421.7420.73
ICBKCounty Banco20190208A266.20245.83154.68154.6991.1591.14
ICCCImmucell Cor20190208A909.65220.39387.78387.78-167.39-167.39
ICCHICC Holdings20190208A418.77277.71277.71277.710.000.00
ICDIndependence20190208A76.1944.5136.9536.987.567.54
ICEIntercontine20190208A3.142.370.170.352.202.02
ICFiShares Cohe20190208ETF4.499.508.448.831.060.67
ICFIICF Internat20190208A49.6416.639.3310.427.306.21
ICHRIchor Holdin20190208A17.4517.176.687.9810.499.19
ICLIsrael Chemi20190208A32.0620.573.159.4617.4211.11
ICLNiShares Glob20190208ETF23.6157.9848.5748.749.409.24
ICLRIcon Plc20190208A19.868.123.794.214.343.92
ICOLiShares MSCI20190208ETF51.46160.61162.94160.19-2.330.41
ICONIconix Brand20190208A173.24194.47100.22100.2694.2594.21
ICOWPacer Develo20190208ETF29.3628.9725.6125.613.363.36
ICPTIntercept Ph20190208A34.2428.0918.8518.929.249.17
ICSHiShares Liqu20190208ETF1.991.781.641.640.140.14
ICUIICU Medical20190208A28.139.854.985.544.864.30
ICVTiShares Conv20190208ETF11.096.214.425.581.790.63
IDAIDACORP, Inc20190208A15.755.222.062.383.152.84
IDCCInterDigital20190208A12.997.311.661.995.655.32
IDEViShares Core20190208ETF10.544.913.884.301.040.61
IDEXIdeanomics,20190208A141.52109.6181.7182.8227.9026.45
IDHDInvesco S&P20190208ETF294.88143.99143.99143.990.000.00
IDHQInvesco S&P20190208ETF78.2453.0646.4846.486.586.58
IDLBInvesco FTSE20190208ETF66.5735.0035.0035.000.000.00
IDLVInvesco S&P20190208ETF14.926.577.508.08-0.93-1.51
IDMOInvesco S&P20190208ETF67.75
IDNIntellicheck20190208A230.00104.8572.0775.2232.7829.63
IDOGALPS Interna20190208ETF29.5216.8315.9315.890.910.94
IDRAIdera Pharma20190208A100.5861.5625.3332.8336.2328.73
IDTIDT Corporat20190208A46.1727.6019.3517.838.249.77
IDUiShares U.S.20190208ETF4.353.271.561.871.711.40
IDViShares Inte20190208ETF3.332.922.642.580.270.34
IDXVanEck Vecto20190208ETF27.9520.3729.9931.79-9.62-11.42
IDXGInterpace Bi20190208A102.42141.5364.0686.4877.4755.06
IDXXIdexx Labora20190208A11.046.112.023.064.103.05
IEAInfrastructu20190208A200.90586.21106.18156.37480.03429.84
IECIEC Electron20190208A65.6536.8325.6730.8711.165.96
IECSiShares Evol20190208ETF30.16752.01-78.07752.01830.080.00
IEDIiShares Evol20190208ETF19.830.000.000.000.000.00
IEFiShares 7-1020190208ETF0.960.730.400.390.320.34
IEFAiShares Core20190208ETF1.731.240.750.830.500.41
IEFNiShares Evol20190208ETF75.89757.22757.22757.220.000.00
IEHSiShares Evol20190208ETF20.4522.320.4222.9521.91-0.63
IEIiShares 3-720190208ETF0.850.580.510.490.080.09
IEIHiShares Evol20190208ETF28.1932.6534.8233.19-2.17-0.54
IEMEiShares Evol20190208ETF25.4852.48322.64-18.57-270.1771.04
IEMGiShares Core20190208ETF1.981.750.430.681.321.07
IEOiShares U.S.20190208ETF5.806.603.413.263.193.34
IEPIcahn Enterp20190208A56.4727.7018.6620.419.047.29
IESCIES Holdings20190208A120.9454.8850.4350.254.454.62
IETCiShares Evol20190208ETF37.7723.7324.3524.35-0.61-0.61
IEURiShares Core20190208ETF2.432.311.591.460.730.86
IEUSiShares MSCI20190208ETF19.9212.1410.6711.251.470.89
IEViShares Euro20190208ETF2.442.801.902.090.900.71
IEXIDEX Corpora20190208A9.184.111.171.892.942.22
IEZiShares U.S.20190208ETF10.274.92-1.61-0.126.545.04
IFEUiShares Euro20190208ETF38.0621.2521.2521.250.000.00
IFFInternationa20190208A6.533.303.602.69-0.300.60
IFGLiShares Inte20190208ETF13.9014.2914.0614.090.230.20
IFMKiFresh Inc.20190208A368.61282.98210.53222.5372.4560.45
IFRAiShares U.S.20190208ETF22.7019.4218.8719.990.56-0.56
IFRXInflaRx N.V.20190208A228.68102.6395.5196.187.126.46
IFVFirst Trust20190208ETF39.4631.4726.4628.755.022.72
IGPrincipal In20190208ETF32.43
IGBHiShares Inte20190208ETF26.3616.1816.4916.18-0.310.00
IGEiShares Nort20190208ETF3.553.111.511.931.611.18
IGEBiShares Edge20190208ETF19.2712.3212.3212.320.000.00
IGFiShares Glob20190208ETF4.012.861.561.351.301.51
IGHGProShares In20190208ETF24.108.899.018.97-0.12-0.08
IGIBiShares Inte20190208ETF1.971.500.840.930.660.57
IGIHXtrackers In20190208ETF83.1292.8292.8292.820.000.00
IGLBiShares Long20190208ETF4.362.252.162.240.090.01
IGMiShares Expa20190208ETF3.794.413.862.930.551.47
IGNiShares Nort20190208ETF7.098.971.15-0.457.819.42
IGOViShares 1-320190208ETF9.135.884.634.681.241.19
IGROiShares Inte20190208ETF31.6135.5141.1243.96-5.61-8.45
IGSBiShares Shor20190208ETF1.981.601.241.140.360.45
IGTInternationa20190208A7.136.301.941.924.364.39
IGViShares Expa20190208ETF5.104.062.613.111.450.95
IHCIndependence20190208A108