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 Avg20180209A11.328.023.363.974.674.05
ETF_AvgVW ETF Avg20180209ETF2.8812.7511.1611.211.621.58
ETN_AvgVW ETN Avg20180209ETN12.8628.7625.4725.863.322.94
AAgilent Tech20180209A7.365.010.410.524.604.49
AAAlcoa Corpor20180209A9.564.741.921.922.822.82
AADRAdvisorShare20180209ETF31.8738.5026.5827.1311.9111.37
AALAmerican Air20180209A7.066.213.153.193.073.02
AAMCAltisource A20180209A349.62269.96262.49262.497.477.47
AAMEAtlantic Ame20180209A224.22237.99181.24181.2456.7556.75
AANAaron's, Inc20180209A17.206.792.312.994.473.79
AAOIApplied Opto20180209A18.3312.393.364.449.037.96
AAONAaon Inc20180209A34.048.281.161.637.126.66
AAPADVANCE AUTO20180209A17.7910.924.575.736.355.19
AAPLApple Inc.20180209A3.186.873.814.383.062.50
AATAMERICAN ASS20180209A21.0114.667.859.226.805.44
AAUAlmaden Mine20180209A96.1576.5941.8447.4334.7529.17
AAWWAtlas Air Wo20180209A32.6118.561.515.2017.0413.36
AAXJiShares MSCI20180209ETF3.128.576.277.212.311.38
AAXNAxon Enterpr20180209A19.8715.524.835.7010.699.83
ABAllianceBern20180209A37.3822.694.065.4018.6317.29
ABBVABBVIE INC.20180209A10.296.322.933.543.392.78
ABCAmerisourceB20180209A11.376.722.963.493.763.23
ABCBAmeris Banco20180209A24.3614.624.334.2810.2810.34
ABEOAbeona Thera20180209A36.8022.615.7910.9016.8211.71
ABGAsbury Autom20180209A29.3514.783.244.5011.5510.28
ABIOARCA biophar20180209A322.58216.69129.07137.8487.6178.85
ABMABM Industri20180209A15.507.300.742.146.565.16
ABMDAbiomed Inc20180209A31.6317.024.786.8112.2410.21
ABRArbor Realty20180209A12.879.571.301.698.257.85
ABTAbbott Labor20180209A4.243.991.351.422.622.57
ABTXAllegiance B20180209A130.7057.2743.7644.5913.5012.68
ABUSArbutus Biop20180209A126.3181.8430.8740.9650.9840.88
ACAssociated C20180209A43.3141.5614.8323.1526.7318.41
ACADAcadia Pharm20180209A18.988.840.841.718.007.14
ACBIAtlantic Cap20180209A64.636.093.713.812.382.28
ACCAmerican Cam20180209A9.945.741.872.503.873.25
ACCOAcco Brands20180209A57.3029.019.218.0019.8021.01
ACERAcer Therape20180209A216.1176.00-17.5259.9093.5216.10
ACGLArch Capital20180209A12.766.122.322.643.803.48
ACHCAcadia Healt20180209A19.1215.01-0.131.1015.1413.91
ACHVAchieve Life20180209A172.48126.2175.0377.7951.1848.42
ACIAAcacia Commu20180209A40.8421.547.3410.4614.2011.08
ACIUAC Immune SA20180209A122.6182.7067.2572.2215.4510.48
ACIWACI Worldwid20180209A19.4413.4410.889.872.573.57
ACLSAxcelis Tech20180209A40.8723.873.468.9220.4014.95
ACMAecom20180209A9.896.161.912.204.263.96
ACMRACM Research20180209A289.40195.41160.37175.6335.0519.79
ACNAccenture PL20180209A9.446.051.823.014.233.04
ACNBACNB Corp20180209A221.8193.6291.0891.342.542.28
ACORAcorda Thera20180209A40.2738.2320.6716.2517.5621.98
ACREAres Commerc20180209A21.8810.964.365.296.605.67
ACRSAclaris Ther20180209A45.2233.9823.2325.3810.758.63
ACRXAcelRx Pharm20180209A287.91201.71119.75136.9081.9664.81
ACSIAmerican Cus20180209ETF20.6658.1562.7161.25-4.56-3.10
ACSTAcasti Pharm20180209A107.8679.7051.4652.4228.2427.28
ACTAdvisorShare20180209ETF61.1148.7848.3448.590.450.20
ACTGAcacia Resea20180209A146.03136.4886.0486.0150.4450.46
ACUAcme United20180209A235.52155.04158.08158.10-3.05-3.06
ACWFiShares Edge20180209ETF45.7221.187.449.3713.7411.81
ACWIiShares MSCI20180209ETF1.551.43-0.060.161.491.26
ACWViShares Edge20180209ETF12.256.643.454.203.192.43
ACWXiShares MSCI20180209ETF6.873.742.652.331.091.41
ACYAeroCentury20180209A450.97296.86300.21300.21-3.35-3.35
ADBEAdobe Inc.20180209A11.477.363.723.563.643.80
ADCAgree Realty20180209A25.1813.285.237.068.056.23
ADESAdvanced Emi20180209A68.6638.8722.7927.0516.0711.81
ADIAnalog Devic20180209A7.875.322.462.292.853.03
ADMArcher Danie20180209A3.923.940.911.323.032.62
ADMAADMA Biologi20180209A216.8688.6066.6173.5121.9815.09
ADMPAdamis Pharm20180209A167.9297.4029.6642.5367.7454.86
ADMSAdamas Pharm20180209A54.3924.4613.0714.0811.3910.38
ADNTAdient plc O20180209A15.057.373.073.784.303.59
ADPAutomatic Da20180209A9.397.923.715.904.212.02
ADREInvesco BLDR20180209ETF63.6740.9932.7936.148.204.85
ADROAduro Biotec20180209A86.9367.7726.8728.3740.8939.39
ADSAlliance Dat20180209A23.5212.956.227.656.735.30
ADSKAutodesk Inc20180209A12.326.721.572.825.153.90
ADSWAdvanced Dis20180209A21.897.400.932.716.474.70
ADTADT Inc.20180209A9.236.593.404.853.181.72
ADTNAdtran Inc20180209A37.6629.188.527.3720.6621.81
ADUSAddus HomeCa20180209A167.25103.1176.5983.3726.5219.74
ADVMAdverum Biot20180209A81.4755.1813.9622.4241.1132.74
ADXSAdvaxis, Inc20180209A40.9736.077.9110.1828.1625.88
AEAdams Resour20180209A424.45313.28280.52301.3832.7611.91
AEEAmeren Corpo20180209A5.3522.1319.8220.132.332.01
AEGNAegion Corp20180209A50.9015.575.727.969.857.61
AEHRAehr Test Sy20180209A118.9891.6944.5648.0847.1343.61
AEISAdvanced Ene20180209A31.7817.815.836.7811.9811.03
AELAmerican Equ20180209A17.349.660.091.529.578.13
AEMAgnico Eagle20180209A5.283.23-0.110.433.342.80
AEMDAETHLON MEDI20180209A151.69174.61130.07157.7744.5416.84
AEOAmerican Eag20180209A5.976.08-0.85-0.326.946.41
AEPAmerican Ele20180209A3.173.461.781.621.681.85
AERAercap Holdi20180209A6.913.270.611.002.652.28
AERIAerie Pharma20180209A33.9114.987.708.877.286.11
AESAES Corporat20180209A10.049.340.401.228.938.12
AEYADDvantage T20180209A206.0175.4428.1028.1047.3447.34
AEZSAeterna Zent20180209A86.1569.2123.9426.7345.2742.48
AFCAllied Capit20180209A6.9014.3013.8814.300.410.00
AFGAmerican Fin20180209A18.519.484.815.884.683.60
AFHAtlas Financ20180209A146.9548.4129.6831.5318.7216.88
AFIArmstrong Fl20180209A46.3425.039.5912.2115.4412.82
AFKVanEck Vecto20180209ETF87.1251.7222.1223.6029.6028.12
AFLAflac Inc.20180209A8.615.911.952.963.962.95
AFMDAffimed N.V.20180209A222.64188.1883.9898.66104.1989.51
AFTYPacer CSOP F20180209ETF43.5543.6542.8839.750.773.90
AGFIRST MAJEST20180209A19.6116.954.285.3112.6711.64
AGCOAGCO Corpora20180209A16.508.152.952.725.205.43
AGENAgenus Inc.20180209A27.5223.806.897.6716.9116.11
AGFSAgroFresh So20180209A59.5833.1921.4223.7911.779.40
AGGiShares Core20180209ETF0.951.330.570.770.760.56
AGGPIQ Enhanced20180209ETF14.7816.9516.4216.430.530.53
AGGYWisdomTree Y20180209ETF9.344.314.154.230.160.09
AGIAlamos Gold20180209A19.5421.9512.2511.909.7310.09
AGIOAgios Pharma20180209A49.1419.655.727.5713.9412.09
AGLEAeglea BioTh20180209A284.52419.69429.82368.52-10.1351.17
AGMFederal Agri20180209A114.4558.0644.2346.0013.8312.06
AGMAFederal Agri20180209A577.61
AGNAllergan plc20180209A10.927.112.233.134.893.99
AGNCAGNC Investm20180209A5.425.430.991.444.454.00
AGNDWisdomTree T20180209ETF84.6358.0658.2458.24-0.18-0.18
AGOAssured Guar20180209A8.234.411.461.592.952.82
AGRAvangrid, In20180209A13.977.580.531.557.056.03
AGROADECOAGRO S.20180209A15.8210.650.851.799.828.88
AGRXAgile Therap20180209A70.1734.9523.4923.8211.4611.13
AGSPlayAGS, Inc20180209A82.7222.888.2110.6314.6712.26
AGTiShares MSCI20180209ETF37.6537.4737.5737.72-0.10-0.25
AGTCApplied Gene20180209A130.96105.5214.5944.2490.9461.28
AGXArgan, Inc20180209A33.7721.189.4510.8311.7310.35
AGYSAgilysys, In20180209A108.1560.4035.8941.5424.5118.86
AGZiShares Agen20180209ETF5.112.842.892.79-0.050.06
AGZDWisdomTree T20180209ETF91.0470.6870.2470.650.440.03
AHCA.H. Belo Co20180209A139.02115.4135.5623.9679.8591.45
AHHArmada Hoffl20180209A12.626.770.921.535.855.23
AHPIAllied Healt20180209A445.25360.19146.37216.71213.81143.48
AHTAshford Hosp20180209A18.7116.993.965.3913.0311.59
AIArlington As20180209A9.899.240.921.798.337.46
AIAiShares Asia20180209ETF20.6113.076.857.886.225.19
AIEQAI Powered E20180209ETF25.3714.178.048.766.145.41
AIGAmerican Int20180209A3.885.112.982.202.142.91
AIMCAltra Indust20180209A37.5915.8310.139.205.706.63
AIMTAimmune Ther20180209A41.7121.4913.0215.058.476.44
AINAlbany Inter20180209A32.6814.884.606.0310.278.85
AINCAshford Inc.20180209A465.50485.56481.63481.633.933.93
AINVApollo Inves20180209A18.7114.736.516.408.238.25
AIRAAR Corp.20180209A18.739.973.374.976.605.00
AIRGAirgain, Inc20180209A149.4078.3546.8950.2231.4628.12
AIRIAir Industri20180209A130.8794.4039.5349.5454.8744.86
AIRRFirst Trust20180209ETF34.8448.0229.3828.3318.6419.69
AIRTAir T Inc20180209A653.42547.51534.11515.9513.4031.56
AITApplied Indu20180209A18.669.931.812.478.117.46
AIVApartment In20180209A9.296.972.522.624.454.35
AIZAssurant, In20180209A25.2114.458.249.726.214.73
AJGArthur J. Ga20180209A9.595.351.041.424.323.94
AJRDAerojet Rock20180209A15.017.932.863.285.074.66
AJXGreat Ajax C20180209A38.2916.6911.3812.335.314.36
AKAMAkamai Techn20180209A9.755.151.972.473.182.69
AKBAAkebia Thera20180209A38.1820.842.476.8518.3713.99
AKCAAkcea Therap20180209A118.1249.3936.0338.0213.3611.37
AKERAkers Biosci20180209A84.2186.3858.3068.8728.1417.56
AKGAsanko Gold20180209A103.5385.3558.1968.1327.1617.23
AKRAcadia Realt20180209A14.797.832.463.795.364.04
AKRXAkorn, Inc.20180209A8.4515.588.4110.067.175.52
AKTSAKOUSTIS TEC20180209A63.4865.9154.1252.5111.7913.40
ALAir Lease Co20180209A14.366.391.692.054.704.34
ALBAlbemarle Co20180209A12.787.821.123.206.704.63
ALBOAlbireo Phar20180209A148.8663.4840.9049.8322.5813.65
ALCOAlico Inc20180209A308.96147.30135.22139.8012.087.50
ALDXAldeyra Ther20180209A132.9380.7456.3462.6824.4018.06
ALEALLETE, Inc.20180209A18.866.393.374.313.022.07
ALEXAlexander &20180209A21.898.345.382.142.966.20
ALFAAlphaClone A20180209ETF64.6534.7235.4034.78-0.67-0.06
ALGNAlign Techno20180209A24.4412.534.565.337.967.20
ALGTAllegiant Tr20180209A51.8025.816.0411.3819.7814.44
ALIMAlimera Scie20180209A125.95213.97212.18214.961.79-0.99
ALJJALJ Regional20180209A112.4479.4255.3867.5724.0411.85
ALKAlaska Air G20180209A8.304.05-0.320.764.373.29
ALKSAlkermes Inc20180209A19.8713.075.829.057.254.02
ALLThe Allstate20180209A7.654.502.231.822.272.68
ALLEAllegion Pub20180209A15.896.263.123.283.142.98
ALLTAllot Ltd. O20180209A61.98114.1898.08101.7416.1112.44
ALLYAlly Financi20180209A4.473.471.170.812.302.66
ALNAAllena Pharm20180209A265.56127.6188.7599.3338.8628.28
ALNYAlnylam Phar20180209A26.5811.822.784.029.047.80
ALOAlio Gold In20180209A58.6841.8625.9126.3015.9515.56
ALOTAstroNova, I20180209A203.92150.33139.68117.6310.6532.70
ALPNAlpine Immun20180209A328.72190.51163.22163.6927.2926.82
ALRMAlarm.com Ho20180209A24.1415.017.258.557.776.47
ALRNAileron Ther20180209A254.93287.46267.35273.6020.1113.86
ALSKAlaska Commu20180209A92.8563.928.599.7355.3354.19
ALSNALLISON TRAN20180209A11.776.471.512.344.964.13
ALTAltimmune, I20180209A134.52195.56115.9199.0279.6596.54
ALTRAltair Engin20180209A64.0067.3062.0763.155.234.15
ALTSProShares Mo20180209ETF57.7852.4153.7652.41-1.350.00
ALTYGlobal X Sup20180209ETF32.5915.1015.1514.92-0.050.18
ALVAutoliv, Inc20180209A15.317.092.063.445.033.65
ALXNAlexion Phar20180209A16.2812.513.988.428.534.09
AMAntero Midst20180209A17.048.764.465.874.312.89
AMAGAMAG Pharmac20180209A52.6029.1618.8915.5110.2713.65
AMATApplied Mate20180209A3.925.461.982.023.463.45
AMBAAmbarella, I20180209A19.869.531.472.688.066.84
AMBCAmbac Financ20180209A26.3526.208.409.2417.7916.96
AMCAMC ENTERTAI20180209A39.5624.995.596.2119.4018.78
AMCAiShares Russ20180209ETF34.2898.35107.80104.37-9.45-6.02
AMCXAMC Networks20180209A17.369.013.253.905.765.11
AMDAdvanced Mic20180209A9.039.142.422.456.736.69
AMEAmetek, Inc.20180209A10.585.142.312.742.842.41
AMEDAmedisys Inc20180209A32.0518.1210.9612.097.176.03
AMEHApollo Medic20180209A947.44495.53483.03483.0312.5012.50
AMGAffiliated M20180209A32.9817.8510.4611.897.395.96
AMGNAmgen Inc20180209A9.617.734.214.323.533.42
AMHAMERICAN HOM20180209A5.5339.5436.9637.382.952.42
AMJJP Morgan Al20180209ETN4.384.211.881.282.292.89
AMKRAmkor Techno20180209A12.9213.47-3.89-2.7817.3616.25
AMLPAlerian MLP20180209ETF9.7120.557.686.0012.9714.61
AMNAMN Healthca20180209A23.917.441.272.466.174.98
AMNBAmerican Nat20180209A110.1461.9050.1256.1011.775.80
AMOTAllied Motio20180209A121.6289.2016.8426.5972.3762.61
AMPAmeriprise F20180209A17.608.171.982.246.205.93
AMPEAmpio Pharma20180209A78.5253.8235.1341.3718.6912.44
AMPHAmphastar Ph20180209A29.7120.373.505.1616.8615.21
AMRBAmerican Riv20180209A82.6764.6043.5343.5321.0721.07
AMRCAmeresco, In20180209A105.6168.1245.2547.9622.8720.16
AMRHAmeri Holdin20180209A160.20152.9886.0591.5366.9361.45
AMRKA-Mark Preci20180209A213.09195.2047.4965.97147.71129.23
AMRSAmyris Inc.20180209A57.1751.1331.2532.2919.8818.84
AMSAmerican Sha20180209A206.09117.07103.34103.3413.7313.73
AMSCAmerican Sup20180209A77.5343.8123.0530.6620.7613.15
AMSFAMERISAFE, I20180209A46.5422.507.4910.5015.0112.00
AMSWAAmerican Sof20180209A76.6942.303.629.6838.6832.62
AMTAmerican Tow20180209A7.283.900.871.413.042.49
AMTDTD Ameritrad20180209A7.664.11-0.460.394.573.71
AMTXAemetis, Inc20180209A722.18526.61504.50504.8322.1121.78
AMUETRACS Aleri20180209ETN15.849.757.148.042.611.71
AMUBETRACS Aleri20180209ETN273.6723.0123.0123.010.000.00
AMWDAmerican Woo20180209A43.4019.585.8910.0713.699.51
AMZAInfraCap MLP20180209ETF13.1110.275.125.665.154.61
AMZNAmazon.Com I20180209A11.237.403.174.244.223.15
ANAutoNation,20180209A14.076.461.782.344.684.12
ANABAnaptysBio,20180209A87.5335.9337.3740.17-1.44-4.25
ANATAmerican Nat20180209A189.5184.2459.2381.7225.012.52
ANDAAndina Acqui20180209A51.3419.62-11.91-11.9131.5331.53
ANDEAndersons In20180209A46.6621.928.6910.7413.2211.18
ANETArista Netwo20180209A31.4913.555.407.368.166.19
ANFAbercrombie20180209A9.215.991.351.264.644.73
ANGIANGI Homeser20180209A21.1411.045.015.906.045.14
ANGLVanEck Vecto20180209ETF9.8322.9725.4523.39-2.48-0.40
ANGOAngioDynamic20180209A22.4015.576.157.069.428.51
ANHAnworth Mort20180209A21.3217.933.566.3814.3711.52
ANIKAnika Therap20180209A93.3445.2432.3134.4312.9310.81
ANIPANI Pharmace20180209A97.9834.4815.5720.1618.9014.32
ANSSAnsys Inc20180209A26.1312.082.915.289.166.80
ANTMANTHEM, INC.20180209A15.2710.014.835.535.174.48
ANYSphere 3D Co20180209A84.0977.5647.9450.5129.6227.05
AOAiShares Core20180209ETF14.738.705.687.223.021.48
AOBCAmerican Out20180209A12.7411.234.352.266.888.96
AOKiShares Core20180209ETF21.3317.6312.4012.295.235.34
AOMiShares Core20180209ETF12.005.214.274.710.940.50
AONAon plc Clas20180209A10.7611.198.928.192.283.01
AORiShares Core20180209ETF11.866.744.106.632.640.11
AOSA.O. Smith C20180209A12.497.562.112.885.454.67
AOSLAlpha and Om20180209A55.6437.854.816.0633.0431.79
APAmpco-Pittsb20180209A117.93121.85185.6352.85-63.7869.00
APAApache Corpo20180209A11.168.644.064.334.594.31
APAMARTISAN PART20180209A23.7714.227.198.157.036.06
APDAir Products20180209A13.328.443.854.604.593.84
APDNApplied DNA20180209A145.92232.8060.9963.25171.81169.55
APEIAmerican Pub20180209A44.8329.295.327.7823.9621.50
APENApollo Endos20180209A94.1193.9238.6546.0755.2747.84
APHAmphenol Cor20180209A9.665.491.621.743.873.75
APLEApple Hospit20180209A5.845.00-0.230.625.234.38
APLSApellis Phar20180209A173.3766.1247.4950.9418.6315.18
APOApollo Globa20180209A12.896.561.252.395.314.17
APOGApogee Enter20180209A26.8711.444.517.426.934.02
APPFAppFolio, In20180209A46.3636.6611.7512.7524.9123.91
APPNAppian Corpo20180209A68.3140.6025.5527.3215.0513.28
APPSDigital Turb20180209A53.1842.6336.9436.605.696.03
APRNBlue Apron H20180209A31.2125.1810.0414.7115.1810.47
APTAlpha Pro Te20180209A149.55108.9473.8973.8935.0535.05
APTOAptose Biosc20180209A80.6164.2737.4239.2226.8525.05
APTSPreferred Ap20180209A19.4112.004.744.967.277.04
APTVAptiv PLC20180209A13.276.722.283.484.443.24
APVOAptevo Thera20180209A105.9268.6036.3939.9732.2128.63
APWCAsia Pacific20180209A716.3347.9947.9947.990.000.00
AQBAquaBounty T20180209A156.08161.19123.85147.3037.3313.89
AQMSAqua Metals,20180209A101.9583.9242.2650.4041.6633.52
AQNAlgonquin Po20180209A13.168.023.273.664.744.36
AQUAEvoqua Water20180209A36.6912.157.238.274.923.88
ARANTERO RESOU20180209A6.685.481.110.904.374.58
ARAAmerican Ren20180209A75.9837.8620.2926.2017.5611.66
ARAYAccuray Inco20180209A99.3375.2222.1826.8953.0348.33
ARCARC Document20180209A69.4340.67-8.09-7.9048.7648.56
ARCBArcBest Corp20180209A39.8019.865.146.3714.7213.49
ARCCAres Capital20180209A6.655.991.883.734.112.25
ARCHArch Coal, I20180209A38.4712.948.129.044.823.90
ARCMArrow Reserv20180209ETF413.15
ARCOARCOS DORADO20180209A78.0046.1624.6427.6121.5318.55
ARCTArcturus The20180209A150.86137.9662.5569.7375.4068.23
ARDArdagh Group20180209A51.9524.4512.7813.9111.6710.54
ARDXArdelyx, Inc20180209A100.5180.0837.2139.5242.8740.57
AREAlexandria R20180209A15.4810.124.355.735.774.39
ARESAres Managem20180209A67.5335.9117.9921.3117.9214.60
ARGTGlobal X MSC20180209ETF38.6123.1013.3814.409.728.71
ARIAPOLLO COMME20180209A5.804.981.341.783.643.20
ARKGARK Genomic20180209ETF52.1989.6180.9871.988.6317.63
ARKKARK Innovati20180209ETF22.2416.7011.6910.165.026.55
ARKQARK Autonomo20180209ETF31.6815.920.261.7115.6614.21
ARKRArk Restaura20180209A350.94208.7996.7696.76112.03112.03
ARKWARK Next Gen20180209ETF22.1414.426.697.597.736.83
ARLAmerican Rea20180209A401.15394.51395.20395.20-0.68-0.68
ARLPAlliance Res20180209A44.1728.6612.3614.9016.3013.75
ARMKARAMARK20180209A8.463.460.470.712.982.75
ARNAArena Pharma20180209A36.4618.3410.8111.767.546.58
ARNCArconic Corp20180209A5.476.292.292.394.013.90
AROCArchrock Inc20180209A64.8950.3137.3630.6712.9419.63
AROWArrow Financ20180209A106.1760.4544.4044.7216.0415.72
ARRARMOUR Resid20180209A13.746.682.442.294.244.40
ARTNAArtesian Res20180209A285.59152.71147.79148.354.924.36
ARTWArts-Way Man20180209A516.16186.24146.93146.9339.3239.32
ARWArrow Electr20180209A17.327.681.552.636.145.06
ARWRArrowhead Re20180209A38.0728.2616.1415.8412.1212.42
ASBAssociated B20180209A22.9018.710.36-0.7718.3619.48
ASCARDMORE SHIP20180209A75.3351.6936.9138.2114.7813.48
ASEAGlobal X FTS20180209ETF102.2086.1497.4286.31-11.28-0.17
ASETFlexShares R20180209ETF78.9068.8768.8768.870.000.00
ASFIAsta Funding20180209A68.0452.2335.4539.7416.7912.52
ASGNASGN Incorpo20180209A26.1014.628.7710.775.843.86
ASHAshland Glob20180209A12.957.411.542.475.874.94
ASHRXtrackers Ha20180209ETF3.5610.439.304.561.185.89
ASHSXtrackers Ha20180209ETF27.2117.1211.078.656.058.47
ASHXXtrackers MS20180209ETF44.8324.4119.9419.634.484.78
ASIXAdvanSix Inc20180209A34.1021.988.8611.2413.1310.76
ASMAvino Silver20180209A114.41123.9877.8479.3646.1444.62
ASMBAssembly Bio20180209A146.9986.6054.8965.8231.7120.79
ASNAAscena Retai20180209A53.8145.9319.5020.5226.4225.38
ASPNAspen Aeroge20180209A117.5453.1127.9330.1425.1722.96
ASPSAltisource P20180209A59.8934.6415.0120.0419.6214.60
ASPUASPEN GROUP,20180209A195.15128.4399.71101.8128.7226.62
ASRVAmeriServ Fi20180209A158.99105.29104.97104.970.320.32
ASTCAstrotech Co20180209A485.88293.51187.14208.27106.3785.25
ASTEAstec Indust20180209A42.8018.849.4311.889.416.96
ASURAsure Softwa20180209A59.0336.1221.6120.7614.5215.36
ASYSAmtech Syste20180209A56.5439.8717.5122.1122.4217.76
ATAtlantic Pow20180209A258.65191.91191.91191.910.000.00
ATECAlphatec Hol20180209A191.0084.2872.5875.3911.708.89
ATENA10 NETWORKS20180209A21.7117.166.137.7211.009.42
ATESTGTEST SYMBOL20180209A7.00
ATGEAdtalem Glob20180209A16.308.411.982.426.425.99
ATHAthene Holdi20180209A7.853.261.111.222.142.04
ATHXAthersys, In20180209A63.04165.5726.4029.43139.16136.14
ATIAllegheny Te20180209A15.758.312.492.635.825.68
ATKRAtkore Inter20180209A17.477.522.012.655.534.85
ATLCAtlanticus H20180209A726.34399.61399.61399.610.000.00
ATLOAMES Nationa20180209A595.97422.36416.89418.385.483.98
ATMPiPath Select20180209ETF20.8013.349.339.314.014.03
ATNIATN Internat20180209A86.4238.4416.4819.0021.9619.44
ATNMActinium Pha20180209A99.98104.3873.0078.8431.3825.54
ATNXAthenex, Inc20180209A52.9929.9510.9711.7518.9718.20
ATOAtmos Energy20180209A9.145.761.372.084.393.68
ATOMAtomera Inco20180209A178.23146.1080.2891.2765.8354.83
ATOSAtossa Thera20180209A109.3794.9168.1275.3226.7919.60
ATRAptarGroup,20180209A20.5410.114.085.676.034.44
ATRAAtara Biothe20180209A46.1019.8710.3212.479.557.40
ATRCAtriCure, In20180209A31.8213.245.737.167.516.08
ATROAstronics Co20180209A55.5623.3911.9314.6111.468.78
ATRSAntares Phar20180209A50.7052.8916.0918.7636.8334.16
ATSGAir Transpor20180209A15.4714.597.397.977.206.62
ATTOAtento S.A.20180209A72.1534.6217.2020.6217.4214.00
ATUSAltice USA,20180209A11.525.12-0.04-0.855.165.97
ATVIActivision B20180209A6.683.921.310.862.613.06
ATXIAvenue Thera20180209A386.08212.78133.50155.9779.2856.81
AUBNAuburn Natio20180209A205.65218.03218.03218.030.000.00
AUDCAudioCodes L20180209A41.7734.2523.4225.5110.838.74
AUGAuryn Resour20180209A105.76103.5432.8333.1070.7270.44
AUMNGolden Miner20180209A276.82127.98112.58110.6915.4117.30
AUPHAurinia Phar20180209A25.3520.495.794.5514.7015.94
AUTOAutoWeb, Inc20180209A97.4938.7617.4421.8521.3216.91
AUYYamana Gold,20180209A32.6826.536.8710.7019.6115.78
AVAAvista Corpo20180209A8.194.381.822.372.562.00
AVAVAeroVironmen20180209A31.9431.618.5211.9123.0919.70
AVBAvalonBay Co20180209A14.099.854.265.145.584.71
AVDAmerican Van20180209A48.4226.429.9313.3216.4913.10
AVEOAVEO Pharmac20180209A33.7130.935.407.3325.5323.60
AVGOBroadcom Inc20180209A11.705.981.712.834.273.15
AVGRAvinger, Inc20180209A388.68332.09282.24302.8949.8529.19
AVIDAvid Technol20180209A47.3743.2328.0428.3215.1914.91
AVNWAviat Networ20180209A197.92136.64131.27130.515.376.13
AVTAvnet, Inc.20180209A10.095.161.141.994.023.17
AVXLAnavex Life20180209A87.2774.9949.4649.7825.5225.20
AVYAvery Dennis20180209A14.037.433.064.094.383.35
AVYAAvaya Holdin20180209A46.5024.9022.8923.332.011.57
AWIArmstrong Wo20180209A18.009.351.151.968.207.39
AWKAmerican Wat20180209A8.917.932.143.185.794.75
AWRAmerican Sta20180209A22.5914.266.388.607.885.66
AWREAware Inc20180209A180.89132.6884.7284.7247.9647.96
AWXAvalon Holdi20180209A507.26320.97320.97320.970.000.00
AXASAbraxas Petr20180209A48.6340.2210.119.7229.9830.36
AXDXAccelerate D20180209A39.3326.7312.2116.1314.5210.59
AXEAnixter Inte20180209A29.3714.576.617.527.977.06
AXGNAxogen, Inc.20180209A47.0945.0911.0214.4034.0730.69
AXJLWisdomTree A20180209ETF41.4620.8328.7429.03-7.92-8.20
AXLAmerican Axl20180209A8.305.981.462.424.513.56
AXPAmerican Exp20180209A5.914.442.342.582.101.86
AXRAMREP Corpor20180209A127.9749.7649.7649.760.000.00
AXSAxis Capital20180209A10.476.521.752.294.774.23
AXSMAxsome Thera20180209A205.27133.8578.7876.9955.0756.86
AXTAAxalta Coati20180209A7.253.340.190.613.152.73
AXTIAXT Inc20180209A75.6751.9911.3313.4240.6638.56
AXUAlexco Resou20180209A88.47105.5593.4299.6012.125.95
AYAtlantica Yi20180209A14.3210.735.065.265.675.47
AYIAcuity Brand20180209A25.5712.264.045.578.236.69
AYTUAytu BioScie20180209A424.68320.14255.85263.8864.2956.27
AYXAlteryx, Inc20180209A33.7916.9610.2511.706.705.26
AZOAutoZone, In20180209A27.0815.064.807.0210.198.03
AZPNAspen Techno20180209A21.3510.953.295.027.665.93
AZREAzure Power20180209A153.92115.1692.55101.2122.6113.95
AZRXAzurRx BioPh20180209A396.20229.92157.94182.3371.9847.59
AZZAZZ Inc.20180209A30.6515.536.256.789.288.75
BBarnes Group20180209A28.3413.234.346.478.896.77
BABoeing Compa20180209A11.236.833.343.433.493.40
BABInvesco Taxa20180209ETF5.425.125.244.94-0.120.18
BACBank of Amer20180209A3.364.341.581.562.772.79
BAHBooz Allen H20180209A6.723.330.110.783.222.55
BALiPath Series20180209ETN13.385.761.282.214.473.55
BAMBrookfield A20180209A2.922.51-0.43-0.352.942.86
BANCBanc of Cali20180209A31.8417.886.075.3811.8112.48
BANDBandwidth In20180209A544.26252.63154.11196.8998.5255.74
BANFBancfirst Co20180209A51.3129.328.0011.8721.3217.44
BANRBanner Corp.20180209A32.2013.274.716.458.564.81
BANXStoneCastle20180209A157.6089.9984.6686.755.333.25
BAPCredicorp LT20180209A25.1011.734.596.027.145.71
BASIBioanalytica20180209A166.15215.29233.73234.46-18.44-19.16
BATRALiberty Medi20180209A36.2383.3219.5128.2263.8155.09
BATRKLiberty Medi20180209A24.3814.595.756.778.857.83
BAXBaxter Inter20180209A6.654.542.093.332.451.20
BBBlackBerry L20180209A8.809.643.193.286.456.36
BBBYBed Bath & B20180209A6.267.542.362.915.184.63
BBCVirtus LifeS20180209ETF53.6250.6750.3550.220.330.45
BBGIBeasley Broa20180209A130.6158.0870.6269.13-12.54-11.05
BBHVanEck Vecto20180209ETF12.2615.1613.1713.801.991.36
BBPVirtus LifeS20180209ETF42.7483.5686.1286.73-2.56-3.17
BBSIBarrett Busi20180209A176.8885.8764.9662.4420.9123.42
BBUBrookfield B20180209A37.4534.2018.3724.5715.839.63
BBWBuild-A-Bear20180209A84.5642.3823.3826.7119.0015.67
BBXBBX Capital20180209A32.7622.096.6311.0015.4611.09
BBYBest Buy Com20180209A9.935.591.892.233.703.36
BCBrunswick Co20180209A11.605.79-1.271.587.064.21
BCBPBCB Bancorp20180209A70.2259.8025.8127.6433.9932.16
BCCBoise Cascad20180209A21.7310.623.182.317.448.31
BCDAberdeen Sta20180209ETF12.445.174.053.891.121.28
BCEBCE, Inc.20180209A2.454.472.792.781.691.71
BCEIBONANZA CREE20180209A41.7124.2516.6318.427.625.82
BCIAberdeen Sta20180209ETF9.768.328.277.470.050.84
BCLIBrainstorm C20180209A127.31162.7854.5664.93108.2297.84
BCMiPath Pure B20180209ETN18.454.324.154.150.170.17
BCOThe Brink's20180209A18.8714.507.727.516.786.99
BCOMB Communicat20180209A474.70729.53-352.16-352.161081.691081.69
BCORBlucora, Inc20180209A38.3820.7911.7712.109.028.69
BCOVBrightcove,20180209A76.8358.9339.7136.3619.2122.57
BCPCBalchem Corp20180209A53.5417.935.517.5612.4210.36
BCRXBioCryst Pha20180209A22.6616.425.686.1010.7110.29
BCTFBancorp 34,20180209A141.82116.46116.46116.460.000.00
BDCBelden Inc.20180209A30.1915.247.229.048.026.20
BDCSUBS AG Excha20180209ETN65.8132.9531.6431.791.311.15
BDCZETRACS Wells20180209ETN405.69466.10466.10466.100.000.00
BDGEBridge Banco20180209A71.1649.5129.3039.8220.219.68
BDLFlanigan's E20180209A1277.05377.93-237.44147.32615.37230.61
BDNBrandywine R20180209A6.507.161.301.525.865.64
BDRBlonder Tong20180209A530.03616.53575.88584.0840.6532.44
BDSIBioDelivery20180209A230.39191.4794.7698.9096.7292.57
BDXBecton, Dick20180209A16.129.604.353.515.266.09
BEATBioTelemetry20180209A31.4721.218.7310.2112.4811.00
BECNBeacon Roofi20180209A25.4722.2112.3613.079.859.14
BELFABel Fuse Inc20180209A843.50307.26-4.2282.90311.47224.35
BELFBBel Fuse Inc20180209A101.5649.3324.7127.0524.6222.28
BENFranklin Res20180209A4.733.910.040.773.873.14
BEPBrookfield R20180209A10.025.932.543.063.392.87
BERYBerry Global20180209A8.524.001.602.172.401.83
BFABrown-Forman20180209A54.6229.0822.1824.006.905.08
BFBBrown-Forman20180209A13.5711.075.526.455.554.62
BFAMBRIGHT HORIZ20180209A40.1216.4210.9311.935.494.49
BFINBankFinancia20180209A112.5755.1332.1943.0622.9412.06
BFITGlobal X Hea20180209ETF97.6281.4481.4481.440.000.00
BFORBarron's 40020180209ETF20.9618.2917.9417.530.350.77
BFSSaul Centers20180209A131.9963.0048.7551.8514.2511.15
BGBunge Limite20180209A12.477.193.293.843.903.35
BGCPBGC Partners20180209A11.2516.061.173.1314.9113.00
BGFVBig 5 Sporti20180209A93.1470.2233.9036.7136.3233.51
BGGBriggs & Str20180209A16.648.270.101.288.176.99
BGIBirks Group20180209A150.41173.40154.74166.3718.657.03
BGSB&G Foods, I20180209A21.8714.283.123.4911.1610.79
BGSFBG Staffing20180209A77.1946.3037.8838.058.438.26
BHBiglari Hold20180209A77.1549.9340.0841.338.928.41
BHBBar Harbor B20180209A128.1286.8276.9878.489.848.33
BHEBenchmark El20180209A26.1913.105.253.217.859.89
BHFBrighthouse20180209A20.479.365.795.863.573.50
BHLBBerkshire Hi20180209A26.9313.552.993.3610.5610.19
BHVNBiohaven Pha20180209A68.9927.1714.8717.0212.3010.15
BIBProShares Ul20180209ETF31.3919.228.5210.9410.708.28
BIBLInspire 10020180209ETF52.3919.1821.4120.22-2.23-1.03
BICKFirst Trust20180209ETF111.7275.5274.6874.040.831.48
BIGBig Lots, In20180209A14.426.270.932.045.344.22
BIIBBiogen Inc.20180209A19.4111.154.384.766.776.39
BILSPDR Bloombe20180209ETF1.091.311.311.310.000.00
BIOBio-Rad Labo20180209A56.8823.7014.4816.789.216.91
BIOBBio-Rad Labo20180209A72.38
BIOCBiocept, Inc20180209A114.18119.4791.7492.6527.7326.83
BIOLBiolase, Inc20180209A364.19302.86288.26288.2614.5914.59
BIPBrookfield I20180209A12.598.786.145.642.643.14
BISProShares Ul20180209ETF31.5222.7119.4217.483.285.22
BIVVanguard Int20180209ETF3.402.021.731.510.280.51
BIZDVanEck Vecto20180209ETF23.9316.2512.3812.643.883.62
BJKVanEck Vecto20180209ETF83.8441.4841.8842.16-0.40-0.69
BJRIBJ's Restaur20180209A24.6813.78-0.611.5114.3912.27
BKBank of New20180209A3.542.420.140.072.282.35
BKCCBlackRock Ca20180209A19.4519.336.687.8212.6511.51
BKDBrookdale Se20180209A11.2525.2717.4918.257.837.20
BKEThe Buckle,20180209A40.8722.036.156.4415.8915.59
BKEPBlueknight E20180209A156.19101.2566.8776.6734.3924.58
BKFiShares MSCI20180209ETF37.6829.9525.6922.764.257.21
BKHBlack Hills20180209A13.394.971.582.683.382.29
BKIBlack Knight20180209A17.477.880.922.366.965.51
BKLNInvesco Seni20180209ETF4.342.902.322.520.580.36
BKSCBank of Sout20180209A227.0971.8461.3962.4510.469.40
BKUBankunited,20180209A11.436.021.852.574.163.45
BKYIBIO-key Inte20180209A303.41370.67305.62337.9365.0632.74
BLBlackLine, I20180209A35.6214.889.548.065.346.82
BLBDBlue Bird Co20180209A48.3033.389.9021.0723.4812.32
BLCMBellicum Pha20180209A24.7527.27-0.362.9127.6324.37
BLCNReality Shar20180209ETF21.6212.3310.3911.181.931.15
BLDTopBuild Cor20180209A39.2117.247.5311.049.716.20
BLDPBallard Powe20180209A33.3430.534.918.3025.6222.22
BLDRBuilders Fir20180209A7.118.412.362.216.066.21
BLESInspire Glob20180209ETF95.9387.4780.1185.337.362.14
BLFSBioLife Solu20180209A69.9685.9738.6551.1847.3234.79
BLHYVirtus Newfl20180209ETF134.6894.8194.6894.700.130.11
BLINBridgeline D20180209A324.68295.05288.19272.946.8622.11
BLKBlackrock, I20180209A23.6912.265.176.167.086.10
BLKBBlackbaud, I20180209A34.3123.5814.1316.829.456.77
BLLBall Corpora20180209A4.313.631.661.681.981.96
BLMNBloomin' Bra20180209A14.5811.583.855.717.725.88
BLOKAmplify Tran20180209ETF17.8013.718.7211.984.991.73
BLPHBellerophon20180209A151.19109.6363.4567.9646.1741.67
BLUEbluebird bio20180209A33.3519.948.9411.6211.018.32
BLVVanguard Lon20180209ETF14.927.076.576.570.500.49
BLXBanco Latino20180209A54.9935.4022.2424.6313.1610.77
BMCHBMC Stock Ho20180209A33.4018.735.884.0712.8514.66
BMIBadger Meter20180209A28.0515.594.166.9211.438.66
BMLPDorsey Wrigh20180209ETF232.25358.76358.76358.760.000.00
BMOBank of Mont20180209A4.123.01-0.060.623.062.38
BMRABIOMERICA IN20180209A131.0697.2858.4262.9838.8634.30
BMRCBank of Mari20180209A86.5140.7224.3926.0416.3314.68
BMRNBioMarin Pha20180209A12.618.320.762.127.566.20
BMTCBryn Mawr Ba20180209A50.3328.649.4712.4219.1716.22
BMYBristol-Myer20180209A4.036.403.354.073.062.34
BNDVanguard Tot20180209ETF1.261.581.241.220.340.36
BNDCFlexShares C20180209ETF46.7634.1834.1834.180.000.00
BNDXVanguard Tot20180209ETF1.851.190.940.960.250.24
BNEDBarnes & Nob20180209A31.8619.4410.2111.559.237.89
BNFTBenefitfocus20180209A42.3524.6013.5514.7211.049.87
BNSBank of Nova20180209A2.661.740.110.231.631.52
BNSOBonso Electr20180209A246.89157.48126.03129.4931.4527.99
BOCHBank of Comm20180209A82.10338.7610.8317.82327.93320.94
BOHBank of Hawa20180209A25.0013.094.056.399.046.70
BOKFBOK Financia20180209A34.8414.457.489.736.974.72
BOMNBoston Omaha20180209A133.7582.8945.7558.6237.1424.27
BONDPIMCO Active20180209ETF9.897.007.016.980.000.02
BOOMDMC Global I20180209A71.6539.2620.2321.1719.0318.09
BOOTBoot Barn Ho20180209A21.7211.733.875.337.866.42
BOSCB.O.S. Bette20180209A157.6191.4178.8984.0312.527.38
BOSSGlobal X Fou20180209ETF140.71121.56126.84121.55-5.280.01
BOTJBank of the20180209A131.1749.0349.9250.48-0.89-1.45
BOTZGlobal X Fun20180209ETF5.965.751.372.924.382.83
BOXBOX, INC.20180209A15.088.785.175.463.613.32
BOXLBoxlight Cor20180209A3868.30986.79986.79986.790.000.00
BPFHBoston Priva20180209A44.4827.069.348.6817.7218.38
BPMCBlueprint Me20180209A76.2636.8319.5424.0317.2912.81
BPMPBP Midstream20180209A124.4756.5448.2851.928.254.61
BPMXBioPharmX Co20180209A92.1298.1481.5784.8216.5713.33
BPOPPopular Inc20180209A16.148.48-0.420.058.908.43
BPRNThe Bank of20180209A82.9759.7556.9957.652.762.10
BPTBP Prudhoe B20180209A53.1934.8511.2815.0023.5719.85
BPTHBio-Path Hol20180209A135.75169.4248.21108.36121.2161.06
BPYBrookfield P20180209A13.4610.961.673.049.287.92
BRBroadridge F20180209A17.938.603.955.464.653.15
BRCBrady Corpor20180209A28.0514.545.035.599.518.95
BREWCraft Brew A20180209A55.3048.3741.9145.836.452.63
BRFVanEck Vecto20180209ETF89.07143.26113.14113.2130.1230.05
BRGBluerock Res20180209A30.9921.969.4411.7812.5210.18
BRIDBridgford Fo20180209A558.67242.02230.32215.3911.7026.62
BRKBBERKSHIRE HA20180209A5.434.651.921.642.733.01
BRKLBrookline Ba20180209A46.4033.0011.1711.3321.8421.68
BRKRBruker Corpo20180209A21.5020.416.028.1614.3912.25
BRKSBrooks Autom20180209A21.3321.872.233.4019.6418.47
BRNBarnwell Ind20180209A280.24299.71298.01298.011.701.70
BROBrown & Brow20180209A9.555.841.862.203.983.64
BRPABig Rock Par20180209A233.31174.03174.03174.030.000.00
BRQSBorqs Techno20180209A500.55308.38218.90237.8289.4870.55
BRTBRT Apartmen20180209A44.17495.13491.08490.174.064.96
BRXBRIXMOR PROP20180209A7.136.56-4.360.5410.926.04
BRZUDirexion Dai20180209ETF25.8415.486.968.318.527.17
BSCKInvesco Bull20180209ETF4.943.892.813.351.080.54
BSCLInvesco Bull20180209ETF8.894.763.523.931.240.82
BSCMInvesco Bull20180209ETF18.298.127.897.830.230.29
BSCNInvesco Bull20180209ETF21.6110.6210.3810.380.240.24
BSCOInvesco Bull20180209ETF16.817.657.347.500.310.15
BSCPInvesco Bull20180209ETF12.8811.8812.9411.83-1.050.06
BSCQInvesco Bull20180209ETF28.7323.4621.7223.101.740.35
BSCRInvesco Bull20180209ETF16.1712.6012.6012.600.000.00
BSETBassett Furn20180209A94.8457.2029.3035.6527.9021.55
BSJKInvesco Bull20180209ETF43.5030.8321.3222.549.518.29
BSJLInvesco Bull20180209ETF34.409.096.757.512.341.57
BSJMInvesco Bull20180209ETF46.6822.7121.1721.121.541.59
BSJNInvesco Bull20180209ETF23.0118.7919.8417.90-1.050.89
BSJOInvesco Bull20180209ETF70.7115.37-14.56-6.3829.9321.75
BSJPInvesco Bull20180209ETF20.3820.8919.4420.491.450.40
BSMBlack Stone20180209A31.7714.286.987.647.296.64
BSQRBSQUARE Corp20180209A129.00104.52105.17105.17-0.64-0.64
BSRRSierra Banco20180209A179.8686.4869.0276.4917.469.99
BSTCBioSpecifics20180209A313.78137.29130.59139.806.69-2.51
BSVVanguard Sho20180209ETF1.280.990.650.730.340.25
BSXBoston Scien20180209A4.235.471.992.133.493.36
BTALAGFiQ U.S. M20180209ETF38.1141.9541.6841.680.270.27
BTEBaytex Energ20180209A40.8142.8822.0022.6420.9020.30
BTECPrincipal He20180209ETF41.8315.4313.4614.261.971.17
BTGB2Gold Corp.20180209A36.9430.479.2411.8821.2318.58
BTNBallantyne S20180209A225.1686.9650.0450.0436.9236.92
BTUPeabody Ener20180209A9.415.751.431.834.313.92
BURLBURLINGTON S20180209A18.998.433.294.115.144.32
BUSEFirst Busey20180209A23.6615.182.734.1212.4411.06
BUYUSCF SummerH20180209ETF148.5852.1753.8852.17-1.710.00
BUYNUSCF SummerH20180209ETF140.2654.5454.5454.540.000.00
BVALBrand Value20180209ETF33.9941.2536.9149.924.34-8.67
BVSNBroadvision20180209A372.41208.2897.78122.87110.5085.40
BWBabcock & Wi20180209A24.4013.982.623.2611.3410.72
BWABorgWarner I20180209A11.537.532.403.365.134.17
BWENBroadwind En20180209A118.4756.5358.3859.26-1.85-2.73
BWFGBankwell Fin20180209A215.55141.9389.5699.8252.3842.11
BWLABowl America20180209A826.45546.77546.77546.770.000.00
BWXSPDR Bloombe20180209ETF3.663.963.543.580.410.38
BWXTBWX Technolo20180209A17.797.813.083.874.743.95
BWZSPDR Bloombe20180209ETF29.9813.469.3910.524.072.93
BXThe Blacksto20180209A5.504.621.232.233.422.40
BXCBlueLinx Hol20180209A102.6871.3444.7954.4526.5516.89
BXGBluegreen Va20180209A155.7478.9345.7370.3733.208.56
BXMTBlackstone M20180209A5.204.001.021.402.982.60
BXPBoston Prope20180209A16.848.054.514.193.543.86
BXSBancorpSouth20180209A27.5715.697.857.367.848.33
BYByline Banco20180209A187.1156.3150.0950.796.225.52
BYDBoyd Gaming20180209A9.353.79-2.51-0.146.303.93
BYFCBroadway Fin20180209A611.30347.05165.17235.09181.88111.96
BYLDiShares Yiel20180209ETF19.6814.0213.3013.290.720.73
BYSIBeyondSpring20180209A473.41371.62363.87371.617.750.00
BZHBeazer Homes20180209A11.546.680.541.106.135.58
BZQProShares Ul20180209ETF50.9046.8226.4127.7620.4119.06
CCitigroup In20180209A2.082.621.621.271.011.36
CAAPCorporacion20180209A30.5517.8910.7510.817.147.08
CAASChina Automo20180209A192.2172.2019.8129.2552.4042.95
CABOCable One, I20180209A28.6128.1122.7524.305.653.66
CACCamden Natio20180209A94.4651.6835.0537.9416.6413.75
CACCCredit Accep20180209A44.2119.379.6811.019.698.36
CACGClearBridge20180209ETF34.4126.0826.5725.33-0.490.75
CACICACI INTERNA20180209A31.7915.659.7610.665.894.99
CADECadence Banc20180209A11.266.752.343.034.403.73
CAECAE INC20180209A6.628.192.111.206.087.00
CAGConagra Bran20180209A3.994.001.281.072.732.94
CAHCardinal Hea20180209A9.796.712.493.254.223.46
CAICAI Internat20180209A40.4523.359.4912.0813.8611.26
CAKECheesecake F20180209A13.017.113.574.083.543.03
CALCaleres Inc20180209A27.4415.316.148.589.176.73
CALACalithera Bi20180209A88.5855.867.3914.9548.4840.91
CALFPacer US Sma20180209ETF23.7236.0771.9363.95-35.86-27.88
CALMCal-Maine Fo20180209A29.7014.923.403.0111.5211.92
CALXCALIX, INC.20180209A88.3064.2133.5733.9430.6330.27
CAMPCalAmp Corp.20180209A24.3021.676.988.1214.6913.55
CAMTCamtek Ltd20180209A73.1362.4415.7120.0946.7442.35
CAPEiPath Shille20180209ETN16.288.588.437.520.151.07
CAPLCrossAmerica20180209A104.9170.4352.0351.6318.4018.79
CAPRCapricor The20180209A143.25150.94113.18111.9037.7639.04
CARAvis Budget20180209A14.587.572.673.224.914.35
CARACara Therape20180209A33.9918.669.3212.389.346.28
CARGCarGurus, In20180209A96.3045.8824.2628.2621.6217.82
CAROCarolina Fin20180209A36.9919.335.8810.4913.448.83
CARSCars.com Inc20180209A15.895.641.452.224.193.42
CARVCarver Banco20180209A852.25614.38611.67611.672.702.70
CARZFirst Trust20180209ETF53.0932.6122.9430.879.671.75
CASACasa Systems20180209A118.9064.5342.9244.8521.6119.68
CASHMeta Financi20180209A92.2534.0319.5921.9914.4412.04
CASICASI Pharmac20180209A96.73191.69128.27130.7763.4260.92
CASSCass Informa20180209A153.3961.2336.3744.7224.8616.50
CASYCasey's Gene20180209A30.9015.135.767.429.377.71
CATCaterpillar20180209A8.654.631.761.532.873.10
CATBCatabasis Ph20180209A107.78102.7895.9692.306.8310.49
CATCCAMBRIDGE BA20180209A220.27173.75173.75173.750.000.00
CATHGlobal X S&P20180209ETF36.1031.8331.0731.460.760.36
CATMCardtronics20180209A17.279.181.172.058.017.13
CATOCATO CORP20180209A33.0115.763.154.1112.6111.65
CATSCatasys Inc.20180209A377.09255.82248.57256.117.25-0.29
CATYCathay Gener20180209A23.7811.073.204.547.876.53
CBChubb Limite20180209A10.106.644.074.482.572.17
CBANColony Bankc20180209A542.39236.01230.67230.675.345.34
CBAYCymabay Ther20180209A35.8127.594.507.0823.0920.50
CBBCincinnati B20180209A52.5429.078.598.6620.4820.41
CBFVCB Financial20180209A475.41447.93445.54444.242.393.69
CBIOCatalyst Bio20180209A106.0988.7756.6058.7632.1730.01
CBLCBL& Associa20180209A25.1821.091.939.6019.1111.47
CBLICleveland Bi20180209A395.79217.43199.83200.1717.6017.26
CBMGCellular Bio20180209A167.92146.30112.75120.4733.5525.84
CBOECboe Global20180209A13.8010.222.995.627.234.60
CBONVanEck Vecto20180209ETF50.3635.3035.3035.300.000.00
CBPOChina Biolog20180209A75.6430.9315.9819.3814.9511.55
CBRLCracker Barr20180209A29.0117.235.378.3611.868.88
CBSHCommerce Ban20180209A16.887.232.022.925.204.31
CBTCabot Corpor20180209A16.738.672.404.326.274.35
CBTXCBTX, Inc. C20180209A101.6648.6833.3639.0215.329.65
CBUCommunity Ba20180209A30.5214.056.178.437.885.62
CBZCBIZ, Inc.20180209A46.2423.317.307.6116.0115.71
CCThe Chemours20180209A14.667.850.892.396.955.45
CCBGCapital City20180209A159.40136.37116.84132.8719.533.50
CCCClarivate An20180209A23.4513.5713.5713.570.000.00
CCCLChina Cerami20180209A233.83161.98148.03152.3913.959.59
CCDCalamos Dyna20180209A19.2713.207.778.015.435.19
CCFChase Corpor20180209A162.7496.0275.9376.5620.0919.46
CCICrown Castle20180209A7.024.670.841.813.832.86
CCJCameco Corpo20180209A12.6210.675.273.985.406.68
CCKCrown Holdin20180209A7.554.100.150.943.963.17
CCLCarnival Cor20180209A6.244.752.442.512.312.24
CCLPCSI Compress20180209A132.7648.0734.9440.2113.127.86
CCMPCabot Microe20180209A59.2124.839.5512.6115.2812.22
CCNECNB Financia20180209A252.39127.09115.09115.8712.0111.22
CCOClear Channe20180209A140.7880.7368.8258.2311.9122.50
CCOICogent Commu20180209A35.4223.9515.2015.088.748.87
CCORCore Alterna20180209ETF42.6525.819.5817.3616.238.45
CCRCONSOL Coal20180209A115.09104.5690.1371.6014.4332.96
CCRCChina Custom20180209A75.3045.9532.1134.9813.8310.97
CCRNCross Countr20180209A41.8624.632.304.5622.3320.07
CCSCENTURY COMM20180209A38.8521.550.945.2820.6116.27
CCXIChemoCentryx20180209A116.6137.1622.6522.6114.5014.55
CDCVictoryShare20180209ETF15.8718.8518.2817.960.570.89
CDECoeur Mining20180209A13.9913.050.942.3312.1110.72
CDEVCentennial R20180209A14.7520.328.506.6311.8213.70
CDKCDK Global,20180209A10.5112.903.454.519.468.39
CDLVictoryShare20180209ETF14.2213.1312.2912.350.840.78
CDLXCardlytics,20180209A99.3973.4613.9634.0659.5039.39
CDMOAvid Bioserv20180209A82.9953.4933.9131.9319.5821.56
CDNACareDx, Inc.20180209A46.4732.7526.8729.015.883.74
CDNSCadence Desi20180209A9.4619.923.313.5016.6216.43
CDORCondor Hospi20180209A207.7993.1193.1793.20-0.05-0.09
CDRCedar Realty20180209A41.1421.153.596.6817.5514.46
CDTXCidara Thera20180209A137.2696.12-13.51-3.61109.6299.73
CDWCDW Corporat20180209A11.946.113.353.902.762.22
CDXCChromaDex Co20180209A45.0528.536.009.2922.6019.31
CDXSCodexis, Inc20180209A73.3443.2411.2014.9232.0428.33
CDZICADIZ, Inc.20180209A53.6765.7530.8548.3734.9017.37
CECelanese Cor20180209A17.657.721.872.695.855.03
CECECeco Environ20180209A49.9342.3429.3930.7712.9611.58
CEFSSaba Closed-20180209ETF36.7416.7215.4614.871.261.86
CEICamber Energ20180209A49.7052.7545.7845.126.977.64
CEIXCONSOL Energ20180209A75.0734.7919.6623.7015.1311.09
CELCellcom Isra20180209A93.5440.3534.7633.165.597.19
CELCCelcuity Inc20180209A222.3197.9541.4643.1056.4954.85
CELHCelsius Hold20180209A201.48235.02194.24208.9740.7826.05
CELPCypress Envi20180209A268.97143.31131.20130.1712.1113.14
CEMBiShares J.P.20180209ETF36.1823.0610.8110.8112.2512.25
CEMIChembio diag20180209A118.9687.7853.3359.7834.4428.00
CENTCentral Gard20180209A46.1724.8513.7815.3511.079.49
CENTACentral Gard20180209A39.1617.119.8010.507.316.61
CENXCentury Alum20180209A21.4310.714.224.156.496.56
CEPUCentral Puer20180209A46.0428.1716.9917.6411.1910.54
CEQPCrestwood Eq20180209A41.2719.5210.1411.889.387.64
CERCCerecor Inc.20180209A140.80109.0237.4137.1371.6171.90
CERNCerner Corp20180209A8.6110.464.985.285.485.18
CERSCerus Corp20180209A27.7022.244.895.9317.3716.33
CETVCentral Euro20180209A117.9493.4349.9554.2143.4939.22
CETXCEMTREX INC.20180209A123.6199.0059.3567.6839.6531.31
CEVACEVA Inc.20180209A37.6627.209.316.6417.8920.56
CEWWisdomTree20180209ETF20.0355.7351.9251.823.813.91
CEYVictoryShare20180209ETF36.7975.6484.2278.66-8.59-3.02
CEZVictoryShare20180209ETF122.05109.93112.16112.43-2.23-2.50
CFCF Industrie20180209A9.906.944.434.482.512.47
CFAVictoryShare20180209ETF19.8117.1013.6515.053.452.05
CFBICommunity Fi20180209A589.96417.02-43.68-43.51460.69460.53
CFBKCentral Fede20180209A92.35308.1648.3348.33259.83259.83
CFFIC&F Financia20180209A314.59160.11144.47150.5315.649.58
CFFNCapitol Fede20180209A9.4317.282.423.5914.8713.72
CFGCitizens Fin20180209A3.843.500.310.863.192.64
CFMSConformis, I20180209A97.2374.3136.6344.0937.6930.23
CFOVictoryShare20180209ETF17.659.458.118.811.340.64
CFRCullen/Frost20180209A20.138.553.074.545.484.01
CFRXContraFect C20180209A93.26108.0360.1679.7947.8728.25
CFXColfax Corpo20180209A14.328.901.692.447.216.46
CGThe Carlyle20180209A30.7021.995.527.8816.4714.12
CGACHINA GREEN20180209A86.3069.9726.1926.1943.7843.78
CGBDTCG BDC, Inc20180209A67.4637.1318.1421.9619.0015.17
CGENCompugen Ltd20180209A205.79159.5656.1162.65103.4596.91
CGIXCancer Genet20180209A306.96225.91161.62179.0064.2946.91
CGNXCognex Corp20180209A13.688.261.282.876.985.40
CGOCalamos Glob20180209A123.8592.0586.8188.975.243.08
CGWInvesco S&P20180209ETF11.2912.116.618.505.493.60
CHADDirexion Dai20180209ETF27.7919.3618.3717.510.991.86
CHAUDirexion Dai20180209ETF19.3018.920.297.7718.6311.15
CHCIComstock Hol20180209A134.2790.1287.8787.872.252.25
CHCOCity Holding20180209A98.3135.7430.3432.105.403.64
CHCTCommunity He20180209A25.3214.896.147.898.756.99
CHDChurch & Dwi20180209A5.674.811.431.323.393.50
CHDNChurchill Do20180209A25.1917.1710.6611.666.505.51
CHEChemed Corpo20180209A76.5738.1431.6836.296.561.94
CHEFThe Chef's W20180209A58.1527.9718.2019.089.778.89
CHEKCheck-Cap Lt20180209A491.08702.29584.50657.59117.8044.71
CHEPAGFiQ U.S. M20180209ETF474.89
CHFSCHF Solution20180209A128.2790.1532.6417.6457.5072.51
CHGGCHEGG, INC.20180209A12.547.421.071.506.345.93
CHGXChange Finan20180209ETF77.67109.43109.43109.430.000.00
CHHChoice Hotel20180209A18.859.822.673.737.156.09
CHICalamos Conv20180209A14.5915.908.789.257.126.65
CHIEGlobal X MSC20180209ETF134.4885.5787.8289.37-2.25-3.80
CHIIGlobal X MSC20180209ETF456.74340.75344.82340.75-4.070.00
CHIMGlobal X MSC20180209ETF242.14160.37160.36160.370.020.00
CHIQGlobal X MSC20180209ETF18.8319.913.745.1916.1814.72
CHIXGlobal X MSC20180209ETF43.6645.3241.8741.933.463.40
CHKChesapeake E20180209A37.5530.3314.6218.8115.6811.50
CHKPCheck Point20180209A9.428.493.033.695.464.81
CHMAChiasma, Inc20180209A355.62302.50279.86279.8622.6422.64
CHMGChemung Fina20180209A311.64190.05185.93185.934.124.12
CHMICHERRY HILL20180209A19.8910.763.093.607.677.16
CHNRChina Natura20180209A228.18456.58367.95376.4688.6480.12
CHRSCoherus BioS20180209A69.0246.3814.128.5932.2637.79
CHRWC.H. Robinso20180209A10.145.702.472.933.232.76
CHSChicos FAS,20180209A11.499.973.875.056.114.92
CHTRCharter Comm20180209A16.297.512.943.634.573.89
CHUYChuy's Holdi20180209A40.9239.805.316.0234.5033.79
CHWCalamos Glob20180209A22.4739.7425.2725.0814.4714.66
CHYCalamos Conv20180209A17.3613.728.809.534.914.19
CICIGNA Corpor20180209A16.908.562.763.715.804.85
CIACitizens, In20180209A69.1838.4626.7029.0111.769.45
CIBRFirst Trust20180209ETF51.6125.6020.3122.235.303.38
CIDVictoryShare20180209ETF40.0879.6074.5578.775.050.83
CIDMCinedigm Cor20180209A236.43187.57156.70157.3630.8730.20
CIENCiena Corpor20180209A6.014.621.401.063.233.56
CIFSChina Intern20180209A128.5490.2056.4280.6733.789.53
CIGIColliers Int20180209A39.3728.6615.8115.7412.8512.93
CILVictoryShare20180209ETF102.4573.7069.4673.704.240.00
CIMChimera Inve20180209A7.405.632.922.842.712.79
CINFCincinnati F20180209A15.346.861.533.535.333.32
CINRCINER RESOUR20180209A162.8281.9664.5874.6117.397.35
CIOCITY OFFICE20180209A21.4412.404.635.287.777.12
CIRCIRCOR Inter20180209A82.0030.805.227.5925.5823.21
CITCIT Group In20180209A9.054.930.921.924.013.01
CIVBCivista Banc20180209A103.7150.1946.0846.234.113.96
CIXComp X Inter20180209A514.73371.47295.32301.2576.1470.21
CIZVictoryShare20180209ETF54.59106.7242.0142.0264.7164.71
CIZNCitizens Hol20180209A458.36227.18332.42332.42-105.24-105.24
CJJDChina Jo-Jo20180209A550.61446.34339.53342.43106.81103.91
CKHSeacor Holdi20180209A72.6033.5719.8421.7513.7311.82
CKPTCheckpoint T20180209A459.21347.67286.19285.2161.4862.45
CKXCKX Lands, I20180209A774.36721.67721.67721.670.000.00
CLColgate-Palm20180209A4.535.123.313.181.811.94
CLARClarus Corpo20180209A111.12218.08205.40211.1012.676.98
CLBCore Laborat20180209A38.5619.2911.6513.867.645.43
CLBSCaladrius Bi20180209A241.68204.65135.06139.8869.5964.77
CLCTCollectors U20180209A73.84115.3953.2555.9162.1559.48
CLDRCloudera, In20180209A17.498.814.283.834.534.99
CLDTCHATHAM LODG20180209A17.849.053.564.285.484.77
CLDXCelldex Ther20180209A43.3237.4117.1619.4120.2618.01
CLFCleveland-Cl20180209A15.3813.604.354.949.258.65
CLFDClearfield,20180209A87.1941.4730.7332.3710.739.09
CLGXCorelogic, I20180209A12.108.234.364.093.874.14
CLHClean Harbor20180209A23.7010.101.753.778.356.33
CLIMack-Cali Re20180209A13.406.970.470.896.516.10
CLIRClearSign Te20180209A243.45181.60169.29169.7912.3111.81
CLIXProShares Lo20180209ETF78.4363.2045.2951.3917.9111.81
CLMTCalumet Spec20180209A93.9961.0631.0236.6830.0424.38
CLNCColony Credi20180209A55.3043.4041.4435.051.968.35
CLNEClean Energy20180209A69.7861.463.644.1157.8257.34
CLPRClipper Real20180209A158.8776.3335.0734.2441.2742.09
CLRCONTINENTAL20180209A10.095.001.722.363.282.65
CLRBCellectar Bi20180209A95.7581.7786.2080.87-4.430.90
CLRGIQ Chaikin U20180209ETF221.72218.15217.86217.730.300.42
CLROClearOne, In20180209A296.00139.6883.4159.9356.2779.75
CLSCelestica, I20180209A9.998.151.311.736.846.40
CLSDClearside Bi20180209A81.4251.0538.9641.0812.099.97
CLSNCelsion Corp20180209A83.2563.6530.3535.9533.3127.70
CLTLInvesco Trea20180209ETF10.470.950.950.950.000.00
CLUBTown Sports20180209A132.4778.9163.5866.4715.3312.44
CLVSClovis Oncol20180209A33.0821.618.089.1313.5312.48
CLWClearwater P20180209A42.1721.719.1411.9412.579.76
CLWTEuro Tech Ho20180209A347.80222.8195.25148.24127.5574.56
CLXClorox Compa20180209A10.856.212.383.063.823.14
CLXTCalyxt, Inc.20180209A236.51136.80118.12116.9918.6819.81
CMCanadian Imp20180209A3.532.550.140.812.401.73
CMAComerica Inc20180209A15.249.622.124.687.504.93
CMBSiShares CMBS20180209ETF29.6216.3415.8815.920.460.42
CMCCommercial M20180209A10.084.840.370.204.474.64
CMCLCaledonia Mi20180209A175.18136.66160.08164.12-23.42-27.46
CMCOColumbus McK20180209A36.0415.008.5810.376.424.64
CMCSAComcast Corp20180209A2.777.495.245.022.292.52
CMCTCIM Commerci20180209A422.49244.08194.88222.6649.2021.41
CMDCantel Medic20180209A50.2821.6112.8314.938.776.68
CMECME Group In20180209A12.188.442.283.506.174.95
CMFiShares Cali20180209ETF10.296.834.396.132.430.70
CMGChipotle Mex20180209A18.298.962.393.756.575.21
CMICummins Inc.20180209A16.949.034.465.934.573.10
CMOCapstead Mor20180209A11.7410.602.103.078.477.49
CMPCompass Mine20180209A17.168.632.963.505.675.13
CMPRCimpress PLC20180209A28.4012.836.167.906.654.91
CMRECostamare In20180209A17.3715.053.474.6211.5810.42
CMRXChimerix, In20180209A37.6439.7422.9822.7816.7516.95
CMSCMS Energy C20180209A2.704.922.722.092.222.86
CMTCore Molding20180209A250.73154.44143.80143.5810.6510.86
CMTLComtech Tele20180209A46.6829.886.0010.8023.8819.08
CNXtrackers MS20180209ETF22.7926.8721.6023.385.273.49
CNACNA Financia20180209A22.8110.363.334.207.036.16
CNATConatus Phar20180209A50.3937.0216.5120.6420.5116.38
CNBKACentury Banc20180209A90.8858.5954.3856.364.212.22
CNCCentene Corp20180209A14.567.253.585.463.661.78
CNCEConcert Phar20180209A35.2220.157.499.7312.6610.42
CNCRLoncar Cance20180209ETF56.9333.0121.1622.9211.8510.09
CNDTConduent Inc20180209A6.896.83-0.270.567.116.28
CNETChinaNet Onl20180209A87.1668.2741.1547.7627.1220.50
CNFRConifer Hold20180209A505.26181.30108.76108.7672.5472.54
CNHICNH INDUSTRI20180209A7.516.940.470.766.476.18
CNICanadian Nat20180209A3.583.391.401.561.991.83
CNKCinemark Hol20180209A8.116.654.044.342.622.31
CNMDCONMED Corpo20180209A39.0215.8611.0512.204.803.65
CNNECannae Holdi20180209A49.3523.5518.0219.215.534.44
CNOCNO Financia20180209A6.603.820.710.933.112.90
CNOBCenter Banco20180209A38.2442.4320.7622.1721.6720.25
CNPCenterPoint20180209A3.894.901.591.483.323.44
CNQCanadian Nat20180209A3.543.410.170.563.232.85
CNSCohen & Stee20180209A30.8011.527.138.064.403.47
CNSLConsolidated20180209A20.7044.3213.5214.0330.7930.30
CNTYCentury Casi20180209A52.2731.9117.0315.5114.8816.40
CNXCNX Resource20180209A8.627.11-0.250.987.376.14
CNXMCNX Midstrea20180209A60.5930.3310.3022.4120.027.91
CNXNPC Connectio20180209A307.65180.61166.94167.5113.6713.10
CNXTVanEck Vecto20180209ETF31.5932.3729.7828.522.593.85
CNYAiShares MSCI20180209ETF72.3457.7031.9539.4525.7518.25
COGlobal Cord20180209A31.0318.889.2110.719.678.17
CODACoda Octopus20180209A670.01584.99316.96394.16268.03190.83
CODICompass Dive20180209A38.4522.45-0.421.7622.8720.68
CODXCo-Diagnosti20180209A593.52246.51162.75216.0983.7630.42
COFCapital One20180209A7.645.562.973.262.592.30
COGCabot Oil &20180209A4.644.781.311.703.473.08
COHNCohen & Comp20180209A289.15215.20216.59216.59-1.39-1.39
COHRCoherent Inc20180209A31.3412.691.883.419.878.01
COHUCohu Inc20180209A45.6123.0810.2113.0512.8710.03
COKECoca-Cola Co20180209A78.9533.8017.2819.5916.5214.21
COLBColumbia Ban20180209A28.5713.604.345.949.277.65
COLDAmericold Re20180209A41.1923.8519.8011.714.0612.14
COLLCollegium Ph20180209A50.1529.919.1010.9020.8119.02
COLMColumbia Spo20180209A29.0714.755.899.168.865.59
COMDirexion Aus20180209ETF13.9013.9313.8013.500.130.43
COMBGraniteShare20180209ETF16.378.456.476.681.981.77
COMMCommScope Ho20180209A8.845.68-0.69-0.416.396.14
COMTiShares Comm20180209ETF19.0610.899.069.721.831.17
CONECyrusOne Inc20180209A12.9110.441.446.859.003.59
CONNConn's Inc.20180209A35.7816.514.215.6412.3010.87
COOThe Cooper C20180209A42.1521.3111.0212.4110.298.90
COPConocoPhilli20180209A5.367.084.134.372.952.72
COPXGlobal X Cop20180209ETF59.0637.9924.0726.9713.9311.02
CORCoresite Rea20180209A32.3817.3710.5712.796.804.58
CORECore Mark Ho20180209A31.0014.213.685.0010.529.20
CORPPIMCO Invest20180209ETF22.0913.2313.1114.020.12-0.78
CORRCorEnergy In20180209A39.5119.0811.2812.517.806.57
CORTCorcept Ther20180209A22.1112.854.175.078.697.78
COSTCostco Whole20180209A10.117.193.042.494.154.70
COTYCOTY INC20180209A5.906.804.294.612.522.19
COUPCoupa Softwa20180209A27.7618.0012.0612.285.935.72
COWiPath Series20180209ETN16.996.72-3.70-2.8010.429.52
COWNCowen Inc. C20180209A47.8639.7213.4713.9626.2425.76
COWZPacer US Cas20180209ETF12.6918.1421.2318.52-3.09-0.39
CPCanadian Pac20180209A9.906.982.734.074.262.91
CPACopa Holding20180209A35.1415.909.1310.816.775.09
CPAHCounterpath20180209A430.89350.27254.70260.0295.5790.25
CPBCampbell Sou20180209A5.143.630.640.662.992.97
CPECallon Petro20180209A10.0910.221.822.858.417.38
CPFCentral Paci20180209A28.039.733.134.456.615.29
CPGCRESCENT POI20180209A14.7913.752.843.1610.9210.59
CPHCCanterbury P20180209A308.9583.2119.3019.3163.9163.90
CPHIChina Pharma20180209A113.3281.4251.5954.1229.8227.29
CPICPI Inflatio20180209ETF22.8616.7816.7816.780.000.00
CPIXCumberland P20180209A91.38113.1034.4134.9178.6978.19
CPKChesapeake U20180209A48.6418.428.6610.069.768.36
CPLPCapital Prod20180209A34.9737.7815.1516.7522.6321.03
CPRTCopart Inc20180209A11.216.89-1.51-1.788.408.66
CPRXCatalyst Pha20180209A39.8733.131.7810.5531.3522.58
CPSHCPS Technolo20180209A793.07453.00386.58419.6366.4233.37
CPSIComputer Pro20180209A53.0127.5418.1816.419.3611.13
CPSSConsumer Por20180209A61.1247.5752.0653.98-4.49-6.41
CPSTCapstone Tur20180209A76.1772.1846.9357.6525.2514.53
CPTCamden Prope20180209A13.027.031.983.145.043.89
CPTACapitala Fin20180209A47.7428.1019.3319.738.778.37
CQPCheniere Ene20180209A41.5526.3716.2417.7010.138.67
CQQQInvesco Chin20180209ETF42.6532.4323.1825.019.247.42
CRCrane Compan20180209A22.4511.973.605.408.376.57
CRAICRA Internat20180209A166.0941.1827.7631.5513.429.63
CRAKVanEck Vecto20180209ETF78.3045.0720.5928.7424.4816.34
CRBNiShares MSCI20180209ETF24.8524.2618.3820.045.884.21
CRBPCorbus Pharm20180209A77.4167.869.139.0358.7258.83
CRCCalifornia R20180209A26.0613.024.126.598.916.43
CRDACrawford & C20180209A94.0847.8415.2920.4932.5527.35
CRDBCrawford & C20180209A109.7050.3133.9734.0816.3416.22
CREECree Inc20180209A14.9810.20-1.60-0.7611.8110.97
CREGChina Recycl20180209A206.35178.06116.83123.5161.2354.55
CRHMCRH Medical20180209A204.12168.70103.70109.6365.0059.07
CRICarter's Inc20180209A18.298.681.122.607.566.08
CRISCuris Inc20180209A39.9142.5221.9926.8020.5315.72
CRKComstock Res20180209A43.1125.819.5511.8316.2613.98
CRLCharles Rive20180209A24.0013.393.546.089.867.31
CRMsalesforce.c20180209A7.244.371.211.463.162.92
CRMDCorMedix Inc20180209A73.8350.9330.5630.5720.3720.36
CRMTAmerica's Ca20180209A110.2841.9624.8126.5417.1515.43
CRNTCeragon Netw20180209A61.64108.6753.5554.2455.1354.43
CROPIQ Global Ag20180209ETF42.5417.1216.9216.440.190.67
CROXCrocs, Inc.20180209A16.5036.053.695.3632.3630.69
CRSCarpenter Te20180209A22.609.582.964.376.625.21
CRSPCRISPR Thera20180209A48.6031.0616.6820.6014.3810.46
CRTCross Timber20180209A154.2985.5285.5388.69-0.02-3.17
CRUSCirrus Logic20180209A13.5011.421.422.6910.018.73
CRVLCorvel Corp20180209A116.6646.5232.5535.0613.9711.46
CRVSCorvus Pharm20180209A127.4346.5530.6832.5515.8714.00
CRYCryoLife, In20180209A45.3630.9017.5018.7313.4012.17
CSAVictoryShare20180209ETF34.2033.3833.0532.670.340.71
CSBVictoryShare20180209ETF27.4617.5617.6617.67-0.09-0.11
CSBRChampions On20180209A366.65577.96171.28182.02406.68395.94
CSCOCisco System20180209A2.594.081.370.262.723.03
CSDInvesco S&P20180209ETF73.9650.5042.8645.347.645.16
CSFVictoryShare20180209ETF43.0730.2330.3130.46-0.09-0.23
CSFLCenterState20180209A20.8010.390.551.329.849.07
CSGPCoStar Group20180209A51.6922.3911.9814.9710.387.40
CSGSCSG Systems20180209A37.0116.839.3710.997.465.84
CSIICardiovascul20180209A42.3516.20-11.144.5527.3411.65
CSIQCanadian Sol20180209A19.4924.188.668.8115.5115.44
CSLCarlisle Com20180209A32.8418.5610.7513.287.815.28
CSLTCASTLIGHT HE20180209A180.26132.0098.13103.2633.8728.74
CSMProShares La20180209ETF13.3514.5910.6811.323.913.27
CSMLIQ Chaikin U20180209ETF23.4226.2117.6719.248.546.97
CSODCornerstone20180209A18.9915.424.424.2611.0011.16
CSPICSP Inc.20180209A426.74363.48338.11336.6825.3726.80
CSQCalamos Stra20180209A13.4216.473.184.3813.2912.09
CSSEChicken Soup20180209A227.80149.73104.58105.7845.1543.95
CSTECaesarstone20180209A33.2317.791.225.9316.5711.86
CSTMConstellium20180209A45.5039.3118.5319.5420.7819.75
CSTRCapStar Fina20180209A250.20169.65145.11152.4324.5517.23
CSUCapital Seni20180209A28.5714.225.095.439.138.79
CSVCarriage Ser20180209A28.6112.897.978.184.924.71
CSWCCapital Sout20180209A125.12138.56175.08114.38-36.5224.18
CSWICSW Industri20180209A116.3954.6240.0844.9914.549.63
CSXCSX Corporat20180209A5.755.491.691.563.813.94
CTASCintas Corp20180209A16.838.383.524.534.863.85
CTBCooper Tire20180209A24.3812.881.411.7611.4711.12
CTBICommunity Tr20180209A93.5360.0710.1315.1849.9444.88
CTEKCynergisTek,20180209A116.2685.3179.6876.845.638.47
CTGComputer Tas20180209A112.96162.0288.0191.1274.0070.90
CTHRCharles & Co20180209A239.73159.69131.04132.1828.6527.52
CTIBYunhong CTI20180209A882.66176.55176.55176.550.000.00
CTICCTI BioPharm20180209A35.5130.2414.5114.6915.7315.54
CTLCenturyLink,20180209A6.438.542.832.385.726.18
CTLTCATALENT, IN20180209A13.755.611.632.583.993.04
CTMXCytomX Thera20180209A62.0434.6515.2417.3319.4117.33
CTOConsolidated20180209A217.2280.1638.8942.9041.2837.26
CTRECARTRUST REI20180209A18.8541.5915.3919.3726.2022.22
CTRNCiti Trends,20180209A73.6228.299.9413.6318.3514.66
CTSCTS Corporat20180209A45.9021.518.6711.6612.849.84
CTSHCognizant Te20180209A4.965.140.471.024.684.12
CTSOCytosorbents20180209A106.7894.5655.8358.8838.7335.68
CTTCATCHMARK TI20180209A17.5210.941.601.869.349.08
CTXRCitius Pharm20180209A252.13201.93161.62166.2040.3135.73
CTXSCitrix Syste20180209A11.278.061.191.736.876.33
CUBCubic Corpor20180209A24.1010.739.706.201.034.53
CUBAHerzfeld Car20180209A72.3966.8855.9762.3110.914.57
CUBECubeSmart20180209A7.713.850.260.423.593.44
CUBICUSTOMERS BA20180209A29.6314.672.433.9612.2510.72
CUECue Biopharm20180209A179.77106.864.492.65102.37104.21
CUICUI Global,20180209A82.6049.5331.0736.5518.4612.98
CULPCulp, Inc.20180209A207.9090.8158.1664.6232.6526.18
CUOContinental20180209A301.13219.07213.66213.665.415.41
CUREDirexion Dai20180209ETF16.2911.521.002.3310.529.19
CUROCURO Group H20180209A120.5758.9243.3748.3015.5510.62
CUTInvesco MSCI20180209ETF39.6021.2218.4419.152.772.07
CUTRCutera, Inc.20180209A42.1125.177.539.5517.6415.62
CUZCousins Prop20180209A12.058.591.101.067.487.52
CVACovanta Hold20180209A36.7824.163.773.4720.3920.69
CVBFCVB Financia20180209A20.5018.524.855.3913.6713.13
CVCOCavco Indust20180209A81.9740.8025.5929.4915.2111.31
CVCYCentral Vall20180209A80.1860.6939.8840.9920.8119.70
CVECenovus Ener20180209A13.4912.822.363.7910.469.03
CVEOCIVEO CORPOR20180209A32.7727.037.618.7019.3518.34
CVGICommercial V20180209A48.1140.5420.7925.7819.7514.75
CVGWCalavo Growe20180209A31.3613.994.035.019.968.98
CVICVR ENERGY,20180209A21.6511.292.494.558.806.74
CVLTCommault Sys20180209A22.6210.312.332.577.987.73
CVLYCodorus Vall20180209A311.43144.02141.51141.792.512.23
CVMCel-Sci Corp20180209A127.18130.703.1343.73127.5786.96
CVNACarvana Co.20180209A56.4336.2528.3726.887.889.37
CVRChicago Rive20180209A225.7629.9929.9929.990.000.00
CVSCVS HEALTH C20180209A5.185.673.413.452.262.22
CVTICovenant Tra20180209A46.0334.9124.0626.7110.858.21
CVUCPI Aerostru20180209A138.4593.8480.9180.9312.9312.91
CVVCVD Equipmen20180209A144.2784.6465.6469.1119.0015.53
CVXChevron Corp20180209A5.242.951.531.091.421.86
CVYInvesco Zack20180209ETF53.8340.2934.1334.166.166.14
CWCurtiss-Wrig20180209A32.2217.477.1910.0710.287.40
CWBSPDR Bloombe20180209ETF4.422.281.491.830.790.45
CWBCCommunity We20180209A166.4166.0120.0720.0745.9445.94
CWBRCohBar, Inc.20180209A208.38198.87101.07102.5197.8096.36
CWCOConsolidated20180209A58.5239.1329.0428.5810.1010.56
CWEBDirexion Dai20180209ETF57.5261.5415.7013.0645.8448.48
CWHCamping Worl20180209A28.8614.125.296.678.847.45
CWISPDR MSCI AC20180209ETF8.185.166.274.11-1.121.05
CWSAdvisorShare20180209ETF55.3332.9433.6133.44-0.67-0.50
CWSTCasella Wast20180209A29.2018.6312.5214.416.104.21
CWTCalifornia W20180209A27.0214.025.095.218.938.81
CXDCChina XD Pla20180209A135.20132.7748.3849.1484.3983.63
CXOCONCHO RESOU20180209A15.609.132.703.756.425.38
CXPCOLUMBIA PRO20180209A5.975.050.851.644.203.41
CXSEWisdomTree T20180209ETF25.2413.028.7311.854.291.18
CXWCoreCivic, I20180209A17.777.961.923.146.044.82
CYCypress Semi20180209A6.715.940.931.085.024.86
CYANCyanotech Co20180209A313.45207.94175.23161.0932.7146.85
CYBWisdomTree20180209ETF134.0770.3770.8470.84-0.47-0.47
CYBECyberoptics20180209A97.2360.1522.8327.0237.3233.13
CYBRCyberArk Sof20180209A17.7012.336.988.145.354.19
CYCCCyclacel Pha20180209A105.8659.6841.2942.9318.3916.75
CYDChina Yuchai20180209A71.0442.0815.6918.4826.3923.59
CYHCommunity He20180209A19.9616.774.204.1212.5312.64
CYRNCYREN Ltd.20180209A358.78251.84167.10167.1084.7484.74
CYRXCryoPort, In20180209A85.5244.2926.8725.5517.4218.74
CYTKCytokinetics20180209A82.0653.876.5313.4047.3440.47
CZAInvesco Zack20180209ETF22.7724.7124.8724.32-0.160.39
CZNCCitizens & N20180209A143.49106.4899.39100.047.096.44
CZRCaesars Ente20180209A41.3531.5115.3814.1416.1317.37
CZWICitizens Com20180209A78.5665.4562.7562.752.702.70
CZZCosan Limite20180209A10.259.500.340.409.179.11
DDominion Ene20180209A3.373.841.741.812.102.03
DACDanaos Corpo20180209A377.58304.06304.06304.060.000.00
DAIOData I/O Cor20180209A94.4778.4831.1139.6047.3838.88
DAKTDaktronics I20180209A29.1815.276.587.758.707.53
DALDelta Air Li20180209A3.603.351.671.401.681.96
DALTAnfield Capi20180209ETF75.8455.9155.6255.910.290.00
DANDana Incorpo20180209A12.236.960.962.226.004.74
DARDARLING INGR20180209A9.419.114.884.854.244.27
DAREDare Bioscie20180209A525.25582.66573.90572.148.7610.53
DAUDExchange-Tra20180209ETN67.2349.1952.2052.20-3.01-3.01
DAXGlobal X Fun20180209ETF37.0918.216.8114.8811.403.33
DBDeutsche Ban20180209A6.555.411.171.404.244.01
DBAWXtrackers MS20180209ETF26.1967.1166.3866.720.730.39
DBDDiebold Nixd20180209A36.5927.295.265.0222.0422.28
DBEFXtrackers MS20180209ETF3.423.050.970.252.072.79
DBEMXtrackers MS20180209ETF38.0235.615.105.1230.5130.49
DBEUXtrackers MS20180209ETF4.627.027.215.63-0.201.39
DBEZXtrackers MS20180209ETF15.5010.8515.3413.04-4.49-2.19
DBGRXtrackers MS20180209ETF23.2110.115.4810.594.63-0.48
DBJPXtrackers MS20180209ETF9.807.984.445.953.542.03
DBVTDBV Technolo20180209A40.3637.6532.5732.145.085.51
DCARDropCar, Inc20180209A224.79171.85121.58142.9650.2728.90
DCHFExchange-Tra20180209ETN500.69
DCIDonaldson Co20180209A15.657.861.802.536.065.33
DCODucommun Inc20180209A95.9053.3928.8732.5824.5120.81
DCOMDime Communi20180209A46.0636.7019.5820.8917.1215.81
DCPDCP Midstrea20180209A39.0619.977.8710.4812.119.49
DCPHDeciphera Ph20180209A80.4033.4618.5824.9014.888.56
DDD3D Systems C20180209A12.6910.921.363.269.567.67
DDGProshares Sh20180209ETF60.9946.9137.4335.989.4810.93
DDLSWisdomTree D20180209ETF79.9762.4859.3662.483.120.00
DDMProShares Ul20180209ETF5.874.300.231.334.072.97
DDSDillards Inc20180209A42.8918.974.938.2014.0510.78
DDWMWisdomTree D20180209ETF23.0982.2884.2781.66-2.000.61
DEDeere & Comp20180209A11.287.481.742.965.744.52
DEAEasterly Gov20180209A10.618.43-1.23-0.689.669.11
DECKDeckers Outd20180209A16.398.251.963.196.295.06
DEEFXtrackers FT20180209ETF32.2815.6110.0012.845.602.76
DEFInvesco Defe20180209ETF23.877.384.015.023.372.36
DEFAiShares Adap20180209ETF78.3022.7179.0622.71-56.350.00
DEIDouglas Emme20180209A12.017.522.242.655.284.87
DEMWisdomTree E20180209ETF23.6214.1612.4912.751.671.41
DENNDENNY'S CORP20180209A21.9213.473.674.319.809.16
DESWisdomTree U20180209ETF14.6411.3110.289.521.041.80
DESPDespegar.com20180209A70.3440.7435.2336.455.524.29
DEURExchange-Tra20180209ETN21.31
DEUSXtrackers Ru20180209ETF19.9015.8013.9414.581.861.22
DEWWisdomTree G20180209ETF22.7914.1213.1913.070.931.05
DFEWisdomTree E20180209ETF14.757.143.735.693.411.45
DFENDirexion Dai20180209ETF41.2925.3818.7020.606.684.78
DFFNDIFFUSION PH20180209A130.60100.2573.2073.8827.0526.37
DFINDonnelley Fi20180209A31.8313.407.038.706.374.70
DFJWisdomTree J20180209ETF14.547.406.085.291.332.11
DFNDReality Shar20180209ETF31.163.9210.565.77-6.64-1.85
DFNLDavis Select20180209ETF28.8016.1914.6214.011.572.18
DFSDiscover Fin20180209A10.039.032.893.296.145.74
DFVLiPath US Tre20180209ETF484.17
DGDollar Gener20180209A9.956.052.502.803.553.25
DGAZVelocityShar20180209ETN5.0540.8239.4738.981.471.96
DGBPExchange-Tra20180209ETN38.64
DGICADonegal Grou20180209A108.6564.8545.1750.2219.6714.62
DGICBDonegal Grou20180209A
DGIIDigi Interna20180209A76.6238.969.2110.5229.7528.45
DGLDVelocityShar20180209ETF4.253.951.541.362.412.60
DGLYDigital Ally20180209A278.09237.49199.83224.1437.6613.35
DGPDB Gold Doub20180209ETN43.8018.9111.603.737.3115.18
DGREWisdomTree T20180209ETF84.8052.3752.1751.940.200.43
DGROiShares Core20180209ETF4.863.84-0.680.504.533.34
DGRSWisdomTree T20180209ETF34.0415.1513.1513.422.001.73
DGRWWisdomTree T20180209ETF7.335.322.452.552.872.78
DGSWisdomTree E20180209ETF27.2820.0316.5317.913.502.13
DGTSPDR Global20180209ETF82.7829.2122.2422.466.966.75
DGXQuest Diagno20180209A10.576.051.933.014.133.04
DGZDB Gold Shor20180209ETN77.3149.5647.4447.442.122.12
DHID.R. Horton20180209A6.083.771.001.272.772.50
DHRDanaher Corp20180209A8.125.823.303.602.532.23
DHSWisdomTree U20180209ETF9.625.183.143.142.042.04
DHTDHT HOLDINGS20180209A28.5823.9914.0714.569.919.43
DHXDHI Group, I20180209A323.49248.06138.43150.09109.6397.97
DIASPDR Dow Jon20180209ETF1.8320.3518.1819.112.171.25
DIALColumbia Div20180209ETF9.9318.088.628.629.469.46
DIGProShares Ul20180209ETF14.4410.842.136.068.714.78
DIMWisdomTree I20180209ETF18.3211.836.618.175.233.67
DINDine Brands20180209A31.9816.0310.8411.555.194.48
DIODDiodes Inc20180209A25.3013.354.716.578.656.78
DISThe Walt Dis20180209A4.593.650.921.202.742.45
DISCADiscovery, I20180209A5.507.781.651.186.156.61
DISCKDiscovery, I20180209A5.2611.567.427.564.164.03
DISHDISH Network20180209A10.9511.842.192.919.668.93
DITAMCON Distri20180209A404.03453.69453.69453.690.000.00
DIVGlobal X Sup20180209ETF19.5910.848.429.212.421.64
DIVAAGFiQ Hedged20180209ETF55.4746.8746.8746.870.000.00
DIVBiShares U.S.20180209ETF35.6725.9224.3524.171.571.74
DIVCC-Tracks Exc20180209ETN88.21
DIVOAmplify CWP20180209ETF57.3648.8447.2147.601.631.24
DIVYReality Shar20180209ETF30.7420.2919.3719.270.911.01
DJCIETRACS Linke20180209ETN44.3220.0717.0317.033.043.04
DJDInvesco Dow20180209ETF48.8977.86101.4839.43-23.6238.43
DJPiPath Bloomb20180209ETN4.603.915.755.19-1.85-1.28
DJPYExchange-Tra20180209ETN302.06207.35396.52396.52-189.17-189.17
DKDelek US Hol20180209A16.6211.097.477.743.633.35
DKLDELEK LOGIST20180209A85.2640.6921.1325.2019.5515.49
DKSDick's Sport20180209A11.657.043.773.743.283.31
DLADelta Appare20180209A158.9097.4587.8992.559.564.90
DLBDolby Labora20180209A19.6110.335.756.604.583.72
DLBRVelocityShar20180209ETN248.48223.108.73128.91214.3794.19
DLHCDLH Holdings20180209A440.65340.35337.35334.343.006.01
DLNWisdomTree U20180209ETF5.943.860.050.723.813.14
DLNGDYNAGAS LNG20180209A36.2624.7514.7215.9910.038.77
DLPHDelphi Techn20180209A27.8010.806.427.124.393.68
DLPNDolphin Ente20180209A2410.891026.81861.67861.67165.14165.14
DLRDigital Real20180209A10.147.522.863.984.663.54
DLSWisdomTree I20180209ETF14.4917.7616.4716.041.291.72
DLTHDuluth Holdi20180209A36.1932.688.5211.9024.1620.78
DLTRDollar Tree20180209A10.506.832.223.554.613.29
DLXDeluxe Corpo20180209A17.047.540.972.606.574.94
DMLPDorchester M20180209A65.6445.0525.1726.3119.8818.74
DMPIDelMar Pharm20180209A121.75110.4187.4992.7822.9217.63
DMRCDigimarc Cor20180209A65.8127.6111.0316.0916.5811.52
DMRIDeltaShares20180209ETF32.867.757.757.750.000.00
DMRLDeltaShares20180209ETF32.3958.2258.2258.220.000.00
DMRMDeltaShares20180209ETF36.64
DMRSDeltaShares20180209ETF32.76208.51191.51190.4417.0018.07
DNKNDunkin' Bran20180209A9.727.750.351.027.406.74
DNLWisdomTree G20180209ETF34.0120.6620.4320.470.230.19
DNLIDenali Thera20180209A54.6031.9925.0126.006.985.99
DNNDenison Mine20180209A90.7179.2872.5666.476.7212.80
DNOWNOW INC.20180209A11.2210.902.032.328.878.58
DNRDenbury Reso20180209A55.3448.4315.3117.8033.0830.55
DODiamond Offs20180209A9.8813.196.187.587.035.64
DOCPHYSICIANS R20180209A6.985.161.451.833.713.27
DOGProShares Sh20180209ETF6.515.861.842.554.013.30
DOGZDogness (Int20180209A365.94288.77290.67290.67-1.90-1.90
DOLWisdomTree I20180209ETF20.8111.589.9711.231.610.35
DONWisdomTree U20180209ETF7.5017.2616.8317.080.430.18
DOOWisdomTree i20180209ETF22.6012.628.3911.084.231.54
DOORMASONITE INT20180209A27.7014.763.956.3510.818.41
DORMDorman Produ20180209A43.6016.637.4910.799.135.84
DOVDover Corpor20180209A15.936.812.083.234.733.58
DOXAmdocs Limit20180209A9.644.600.901.253.703.35
DPSTDirexion Dai20180209ETF39.3622.8520.9022.021.950.83
DPWDPW Holdings20180209A100.6878.7258.8358.6219.8920.10
DPZDomino's Piz20180209A13.946.982.743.494.243.49
DRADDigirad Corp20180209A231.39198.92192.55191.486.377.44
DREDuke Realty20180209A4.274.640.931.263.713.38
DRHDiamondRock20180209A9.327.981.361.836.626.13
DRIDarden Resta20180209A10.716.131.652.494.483.64
DRIODarioHealth20180209A351.79413.56359.68352.2753.8861.29
DRIPDirexion Dai20180209ETF23.0513.748.048.945.704.80
DRNDirexion Dai20180209ETF26.4512.298.4510.533.841.76
DRNADicerna Phar20180209A69.8851.5618.9223.5232.6428.13
DRQDril-Quip, I20180209A28.6712.655.456.087.196.57
DRRMarket Vecto20180209ETN532.55
DRRXDurect Corp20180209A113.68135.89111.82112.6324.0623.25
DRVDirexion Dai20180209ETF19.3720.5816.3412.944.247.64
DRWWisdomTree G20180209ETF19.9618.1912.0513.456.144.74
DSDrive Shack20180209A33.7620.728.1410.6212.5810.10
DSEDuff & Phelp20180209A52.8645.4019.7731.4725.7214.13
DSGXDescartes Sy20180209A34.0118.5511.1010.777.457.78
DSIiShares MSCI20180209ETF8.5938.7014.0714.5624.6324.14
DSKEDaseke, Inc.20180209A55.0373.47-8.80-7.4582.2780.92
DSLVVelocityShar20180209ETF14.4480.9478.6078.462.332.51
DSPGDSP Group In20180209A79.7950.8915.8820.9735.0229.92
DSSDocument Sec20180209A149.87129.7198.56109.1931.1420.51
DSWLDeswell Indu20180209A71.0543.2632.1743.2611.090.00
DSXDiana Shippi20180209A31.6026.3211.4113.7814.9412.54
DTDWisdomTree U20180209ETF14.199.998.248.401.751.59
DTEDTE Energy C20180209A7.226.353.573.162.783.20
DTEADAVIDsTEA In20180209A260.09174.8344.4941.51130.34133.32
DTECALPS Disrupt20180209ETF145.34109.24100.73102.218.517.03
DTHWisdomTree I20180209ETF16.4619.1014.4314.414.664.69
DTNWisdomTree U20180209ETF22.0514.039.599.304.444.73
DTODB Crude Oil20180209ETN111.7772.9767.5167.025.465.95
DTULiPath US Tre20180209ETF484.29
DTUSiPath US Tre20180209ETF478.22294.00294.00294.000.000.00
DTYLiPath US Tre20180209ETF15.724.104.104.100.000.00
DUGProShares Ul20180209ETF15.1213.971.113.0912.8710.89
DUKDuke Energy20180209A3.454.091.871.662.222.43
DUSADavis Select20180209ETF48.7124.2920.3721.783.922.51
DUSLDirexion Dai20180209ETF66.8634.1936.6235.09-2.43-0.90
DUSTDirexion Dai20180209ETF9.465.341.341.504.003.85
DVADaVita Inc.20180209A10.187.633.344.004.293.63
DVAXDynavax Tech20180209A39.9532.4810.7410.7121.7321.76
DVDDover Motors20180209A278.52381.99-76.36-76.36458.35458.35
DVNDevon Energy20180209A4.654.742.202.242.552.51
DVPDeep Value E20180209ETF29.7630.4029.7130.300.690.10
DVYiShares Sele20180209ETF4.623.782.102.431.681.35
DVYAiShares Asia20180209ETF58.6333.8425.2025.368.648.47
DVYEiShares Emer20180209ETF22.3621.0217.8817.833.133.19
DWASInvesco DWA20180209ETF54.4838.0030.5631.287.446.72
DWATArrow Invest20180209ETF59.28108.24108.72108.72-0.48-0.48
DWFISPDR Dorsey20180209ETF24.5127.1126.9727.060.140.05
DWLDDavis Select20180209ETF33.6626.4223.0324.183.402.24
DWMWisdomTree I20180209ETF15.0813.5116.8516.73-3.34-3.21
DWPPFirst Trust20180209ETF54.8033.7334.2633.85-0.53-0.12
DWSNDawson Geoph20180209A131.2659.6024.3129.1435.2930.46
DWXSPDR S&P Int20180209ETF12.7210.844.588.696.262.16
DXDynex Capita20180209A17.1615.335.455.909.889.43
DXCDXC Technolo20180209A11.918.833.014.115.824.71
DXCMDexCom, Inc.20180209A14.378.381.781.886.606.50
DXDProShares Ul20180209ETF11.0610.251.712.578.567.68
DXGEWisdomTree G20180209ETF19.068.028.298.56-0.26-0.54
DXJWisdomTree J20180209ETF1.803.611.041.682.601.95
DXJSWisdomTree J20180209ETF41.2536.5222.9514.1013.5722.42
DXLGDestination20180209A257.55171.07149.16149.1621.9121.91
DXPEDXP Enterpri20180209A56.9427.3812.1116.1915.2711.19
DXYNDixie Group20180209A286.37185.32146.88141.6838.4443.64
DYDycom Indust20180209A29.1814.445.877.828.576.62
DYLSWisdomTree D20180209ETF23.9831.6822.7625.628.926.06
DYNTDynatronics20180209A257.78350.74331.42331.4219.3219.32
DZKDirexion Dai20180209ETF38.7438.656.0434.7332.603.91
DZSIDASAN Zhone20180209A284.92221.90186.21191.6835.6930.21
DZZDB Gold Doub20180209ETN22.6924.324.1620.4520.153.86
EAElectronic A20180209A9.036.801.121.825.674.97
EARNELLINGTON RE20180209A41.5236.428.1624.5928.2611.82
EARSAuris Medica20180209A130.57165.87163.69144.932.1820.94
EASTEASTSIDE DIS20180209A176.52111.1093.7693.9817.3417.13
EATBrinker Inte20180209A12.445.831.342.084.493.75
EBAYeBay Inc20180209A2.963.371.401.011.972.36
EBFEnnis, Inc.20180209A41.6329.663.611.9826.0527.68
EBIXEbix Inc20180209A26.1114.065.377.098.696.97
EBMTEagle Bancor20180209A128.0553.0239.2842.0213.7411.00
EBNDSPDR Bloombe20180209ETF10.209.629.209.300.420.32
EBSEmergent Bio20180209A32.2817.556.106.9211.4510.63
EBSBMeridian Ban20180209A36.6817.847.037.2610.7910.58
EBTCEnterprise B20180209A301.32135.90120.26120.8815.6515.02
ECHiShares MSCI20180209ETF13.328.794.676.184.132.65
ECHOEcho Global20180209A35.3627.316.157.8121.1719.50
ECLEcolab, Inc.20180209A9.465.431.972.313.463.12
ECNSiShares MSCI20180209ETF246.74120.30109.46109.4610.8510.85
ECOLUS Ecology,20180209A46.2120.614.857.1615.7613.45
ECOMCHANNELADVIS20180209A73.5953.4326.1626.6927.2726.74
ECONColumbia Eme20180209ETF33.4230.7625.2325.395.525.37
ECPGEncore Capit20180209A31.6417.667.718.209.959.46
ECTECA Marcellu20180209A239.95139.1477.5075.3061.6363.84
EDConsolidated20180209A5.204.722.832.861.891.86
EDCDirexion Dai20180209ETF17.9911.854.295.657.566.20
EDENiShares MSCI20180209ETF30.0821.1514.0516.827.104.33
EDITEditas Medic20180209A36.9225.4816.0813.329.4012.16
EDIVSPDR S&P Eme20180209ETF40.6239.4320.9521.4518.4817.98
EDOGALPS Emergin20180209ETF53.3525.5626.3225.52-0.760.04
EDOWFirst Trust20180209ETF34.9133.3834.1132.56-0.730.82
EDUCEducational20180209A129.78106.8857.4485.7249.4421.16
EDVVanguard Wor20180209ETF16.3510.187.599.412.600.77
EDZDirexion Dai20180209ETF13.4010.360.670.759.699.61
EEEl Paso Elec20180209A20.688.761.201.187.567.58
EEFTEuronet Worl20180209A20.5910.965.727.305.233.66
EEHELEMENTS Lin20180209ETN451.34
EELVInvesco S&P20180209ETF35.2716.6411.7412.814.893.83
EEMiShares MSCI20180209ETF2.256.824.464.742.402.13
EEMAiShares MSCI20180209ETF33.7813.113.624.349.498.77
EEMDAAM S&P Emer20180209ETF73.50128.16128.16128.160.000.00
EEMOInvesco S&P20180209ETF84.7291.8985.7586.866.145.03
EEMSiShares MSCI20180209ETF44.0132.7230.9233.941.80-1.22
EEMViShares Edge20180209ETF15.818.205.346.322.861.87
EEMXSPDR MSCI Em20180209ETF464.62197.60246.22236.05-48.62-38.45
EESWisdomTree U20180209ETF33.9121.5212.9813.258.548.27
EETProShares Ul20180209ETF70.6838.0614.5315.5423.5422.52
EEVProShares Tr20180209ETF28.1222.0915.9618.186.133.91
EEXEmerald Hold20180209A77.9944.2538.8139.735.444.52
EFAiShares MSCI20180209ETF1.492.671.281.121.401.57
EFADProShares MS20180209ETF35.8121.7418.6618.403.083.35
EFASGlobal X MSC20180209ETF81.6470.1269.7969.940.330.18
EFAViShares Edge20180209ETF5.963.682.692.590.991.09
EFAXSPDR MSCI EA20180209ETF49.8430.8337.4932.43-6.66-1.60
EFCEllington Fi20180209A18.0111.697.427.684.274.02
EFGiShares MSCI20180209ETF14.807.355.135.992.231.36
EFNLiShares MSCI20180209ETF30.1318.8712.3613.616.515.26
EFOProShares Ul20180209ETF31.6764.7348.2651.0816.4813.66
EFOIEnergy Focus20180209A252.44262.92186.56198.2176.3764.71
EFSCEnterprise F20180209A27.7118.938.2911.0910.647.84
EFUProShares Tr20180209ETF51.2132.2333.3433.77-1.11-1.54
EFViShares MSCI20180209ETF8.696.972.654.244.322.74
EFXEquifax, Inc20180209A14.887.592.743.334.854.27
EFZProShares Tr20180209ETF25.4416.8016.5215.990.280.80
EGANeGain Corpor20180209A123.2579.3236.1842.2943.1437.03
EGBNEagle Bancor20180209A45.7816.684.825.4511.8611.23
EGHT8x8, Inc. Co20180209A38.6022.723.713.6519.0119.07
EGLEEagle Bulk S20180209A33.1325.674.635.7921.0419.88
EGOEldorado Gol20180209A85.9871.7842.5954.8429.1816.93
EGOVNIC Inc20180209A41.4635.7615.1713.3820.6022.39
EGPEastGroup Pr20180209A28.5116.588.4211.218.155.36
EGPTVanEck Vecto20180209ETF145.4673.0632.0944.4740.9728.59
EGRXEagle Pharma20180209A59.8738.439.6414.0528.7924.38
EGYVaalco Energ20180209A120.99105.1362.0970.5143.0434.61
EHCEncompass He20180209A18.8412.258.498.583.773.67
EHTHeHealth, Inc20180209A38.2915.9113.2713.232.652.68
EIDOiShares MSCI20180209ETF4.513.96-1.10-0.265.064.22
EIGEmployers Ho20180209A35.3215.417.107.678.317.74
EIGIEndurance In20180209A89.6257.8514.3121.4743.5336.38
EIGREiger BioPha20180209A155.35149.4676.01131.6073.4517.87
EIRLiShares MSCI20180209ETF96.3392.2686.6286.765.645.50
EISiShares MSCI20180209ETF79.8339.4738.3237.711.151.76
EIXEdison Inter20180209A5.693.330.911.012.422.32
EKSOEkso Bionics20180209A167.48105.3058.3379.8846.9725.42
ELThe Estee La20180209A7.796.051.121.824.934.23
ELDWisdomTree E20180209ETF44.1336.8432.9932.713.854.13
ELFe.l.f. Beaut20180209A39.2719.5213.4914.646.044.88
ELGXEndologix In20180209A38.5634.5712.2112.9822.3621.59
ELLOEllomay Capi20180209A1513.521253.851253.851253.850.000.00
ELMDElectromed,20180209A209.5888.2584.8877.783.3710.46
ELSEquity Lifes20180209A17.528.604.115.274.493.33
ELSEElectro-Sens20180209A267.08185.17202.84202.85-17.67-17.68
ELTKEltek Ltd20180209A470.63346.16346.03346.160.130.00
ELVTElevate Cred20180209A31.4825.806.057.0919.7518.70
ELYCallaway Gol20180209A9.067.010.390.976.626.04
EMAGVanEck Vecto20180209ETF179.5985.9863.3863.3822.6022.60
EMANeMagin Corpo20180209A360.80250.2543.6787.16206.58163.09
EMBiShares J.P.20180209ETF1.081.891.731.670.160.22
EMBHiShares Inte20180209ETF47.3850.0950.0950.090.000.00
EMCBWisdomTree E20180209ETF101.3438.6838.6238.620.060.06
EMCFEmclaire Fin20180209A985.22
EMCGWisdomTree E20180209ETF30.5128.530.644.9227.8923.61
EMDVProShares MS20180209ETF133.3650.7547.4548.063.302.69
EMEEMCOR Group,20180209A22.9411.985.457.076.524.91
EMFMGlobal X MSC20180209ETF167.89185.28182.28182.282.992.99
EMGFiShares Edge20180209ETF39.8628.9623.2826.345.682.62
EMHYiShares J.P.20180209ETF18.4612.6712.4312.690.24-0.02
EMIFiShares Emer20180209ETF74.5771.2358.1159.0513.1212.18
EMIHXtrackers Em20180209ETF122.0240.789.0232.1431.768.64
EMKREmcore Corp20180209A101.1679.0750.3153.1128.7625.95
EMLEastern Comp20180209A350.33170.14163.45167.166.692.97
EMLCVanEck Vecto20180209ETF5.2218.2717.7417.850.660.59
EMLPFirst Trust20180209ETF4.754.833.313.141.521.69
EMMSEmmis Commun20180209A359.90236.7186.70165.57150.0271.14
EMNEastman Chem20180209A10.696.771.452.015.314.76
EMPEntergy Miss20180209A44.5240.3332.2533.488.086.85
EMQQEMQQ The Eme20180209ETF25.2515.2312.1613.203.082.03
EMREmerson Elec20180209A6.706.422.463.213.963.20
EMSHProShares Sh20180209ETF51.9644.1543.2743.270.880.88
EMTLSPDR DoubleL20180209ETF37.4224.7526.1826.18-1.43-1.43
EMTYProShares De20180209ETF69.0051.533.2740.9448.2610.59
EMXEMX Royalty20180209A107.4792.8465.8574.4427.0018.40
EMXCiShares MSCI20180209ETF41.7034.2318.8618.0615.3716.17
ENBEnbridge, In20180209A3.182.830.230.572.602.27
ENBLENABLE MIDST20180209A18.169.180.091.689.097.51
ENDPEndo Interna20180209A16.7527.5716.9616.4410.6311.20
ENFRAlerian Ener20180209ETF94.0557.7443.9443.4413.8014.30
ENGENGlobal Cor20180209A419.33386.28324.37322.5461.9163.74
ENLCENLINK MIDST20180209A36.6323.878.5510.8215.3213.05
ENORiShares MSCI20180209ETF51.0230.8421.7422.269.108.58
ENPHEnphase Ener20180209A64.8949.8724.4522.1925.4327.68
ENREnergizer Ho20180209A15.947.662.413.035.254.62
ENSEnerSys, Inc20180209A27.3015.256.859.648.415.61
ENSGThe Ensign G20180209A42.6733.211.134.3832.0928.84
ENSVEnservco Cor20180209A105.67112.8145.5551.9067.2560.90
ENTGlobal Eagle20180209A53.3950.0228.7136.1521.3113.86
ENTAEnanta Pharm20180209A44.5722.968.5015.6214.467.35
ENTGEntegris Inc20180209A24.5415.693.804.5711.8911.12
ENTRERShares Ent20180209ETF31.7950.2348.3249.001.901.23
ENVENVESTNET, I20180209A29.5821.269.448.4711.8212.79
ENVAEnova Intern20180209A44.9827.129.399.5917.7317.53
ENZEnzo Biochem20180209A30.5719.603.946.2615.6613.40
ENZLiShares Trus20180209ETF41.8220.7016.5818.274.122.43
EOGEOG Resource20180209A9.046.632.263.234.373.40
EOLSEvolus, Inc.20180209A180.3574.75126.64105.24-51.89-30.49
EPAMEPAM SYSTEMS20180209A33.3415.328.5710.586.754.74
EPAYBottomline T20180209A24.8612.464.836.847.645.62
EPCEdgewell Per20180209A14.126.901.291.635.625.29
EPDEnterprise P20180209A4.633.610.270.553.343.06
EPHEiShares MSCI20180209ETF24.8113.885.986.997.986.96
EPIWisdomTree I20180209ETF3.744.621.610.523.014.11
EPIXESSA Pharma20180209A629.72443.74372.24372.2471.5071.50
EPMEvolution Pe20180209A109.7358.7135.3937.9723.3220.72
EPOLiShares MSCI20180209ETF12.016.822.033.044.793.85
EPPiShares MSCI20180209ETF4.403.281.581.781.701.50
EPREPR Properti20180209A14.017.252.793.354.493.90
EPRFInnovator S&20180209ETF91.7888.0663.40-1.9924.6690.05
EPSWisdomTree U20180209ETF17.359.083.094.755.994.34
EPUiShares MSCI20180209ETF22.0912.939.699.543.243.39
EPVProShares Ul20180209ETF43.0423.4622.5623.350.900.11
EPZMEpizyme, Inc20180209A59.4941.2318.4017.2022.8324.03
EQALInvesco Russ20180209ETF31.3117.9114.4614.503.453.41
EQBKEquity Bancs20180209A55.1654.36-2.89-0.2257.2554.58
EQCEquity Commo20180209A6.146.112.523.033.603.09
EQIXEquinix, Inc20180209A16.939.363.735.025.634.34
EQLALPS Equal S20180209ETF34.7721.6816.1917.025.494.66
EQMEQM Midstrea20180209A23.0713.325.407.927.925.40
EQREquity Resid20180209A6.984.771.721.903.052.87
EQRRProShares Eq20180209ETF80.11146.72132.50143.7914.222.94
EQSEquus Total20180209A96.0966.5066.5066.500.000.00
EQTEQT CORP20180209A10.487.053.604.073.462.99
EQWLInvesco S&P20180209ETF25.6111.5710.3310.371.241.21
ERAERA GROUP IN20180209A83.9034.0719.3719.6614.6914.40
ERFEnerplus Cor20180209A10.228.981.561.267.427.73
ERIEldorado Res20180209A24.6114.685.388.509.306.18
ERIEErie Indemni20180209A137.1950.3830.0035.0020.3815.38
ERIIEnergy Recov20180209A27.3718.788.0014.8010.793.98
ERMEquityCompas20180209ETF37.4115.3915.3915.390.000.00
EROSEROS INTERNA20180209A49.3734.4019.8821.7214.5212.57
ERUSiShares MSCI20180209ETF11.035.050.011.465.043.59
ERXDirexion Dai20180209ETF11.917.41-0.71-0.058.127.46
ERYDirexion Dai20180209ETF14.229.492.351.457.158.04
ESEversource E20180209A4.943.491.411.402.072.09
ESBKElmira Savin20180209A149.35134.12128.99130.585.133.53
ESCAEscalade Inc20180209A135.7698.0284.5384.9513.4913.07
ESEESCO Technol20180209A36.9819.817.709.5412.1110.28
ESEAEuroseas Ltd20180209A268.22246.89228.33228.4618.5618.43
ESGFlexShares T20180209ETF37.829.2715.569.27-6.290.00
ESGDiShares Trus20180209ETF23.5724.7916.3815.738.419.06
ESGEiShares, Inc20180209ETF34.2922.297.2012.9015.099.40
ESGGFlexShares S20180209ETF32.361.091.251.09-0.170.00
ESGNColumbia Sus20180209ETF136.59107.6598.4198.419.249.24
ESGREnstar Group20180209A79.0037.5727.4430.2810.137.28
ESGSColumbia Sus20180209ETF61.72
ESGUiShares Trus20180209ETF13.808.120.496.697.631.44
ESLTElbit System20180209A40.5219.4119.3820.410.03-1.00
ESNTEssent Group20180209A30.6416.564.948.1111.628.44
ESPEspey Mfg. &20180209A262.83170.21121.04121.0449.1749.17
ESPREsperion The20180209A58.8728.4512.4013.0516.0415.39
ESQEsquire Fina20180209A780.14320.00284.12283.8735.8836.13
ESRTEMPIRE STATE20180209A6.135.771.441.494.334.28
ESSEssex Proper20180209A24.8812.665.316.577.356.10
ESSAESSA Bancorp20180209A92.9648.6341.6042.647.036.00
ESTEEarthstone E20180209A57.9828.1112.1013.4416.0114.67
ESXBCommunity Ba20180209A73.6628.0544.5744.57-16.52-16.52
ETFCE*Trade Fina20180209A7.255.170.661.084.514.09
ETHEthan Allen20180209A36.0024.514.260.7220.2623.79
ETHOETF Managers20180209ETF56.4233.4031.3832.962.020.43
ETMEntercom Com20180209A51.9142.3215.0515.6727.2726.66
ETNEaton Corpor20180209A8.885.341.592.113.743.22
ETREntergy Corp20180209A10.166.462.863.273.603.19
ETSYEtsy, Inc.20180209A8.128.082.733.275.364.81
EUDGWisdomTree E20180209ETF26.6022.3924.7222.22-2.330.17
EUDVProShares MS20180209ETF54.4048.4325.9625.3722.4723.06
EUFNiShares MSCI20180209ETF4.284.211.381.592.842.62
EUMProShares Tr20180209ETF7.125.290.870.554.414.73
EUMViShares Edge20180209ETF24.1123.3711.8712.5011.5010.86
EURLDirexion Dai20180209ETF26.4721.5516.9614.214.597.35
EURNEURONAV NV20180209A65.8252.9224.2223.3728.6529.50
EURZXtrackers Eu20180209ETF120.5856.0253.0655.462.960.56
EUSAiShares MSCI20180209ETF14.2014.5013.3613.041.151.46
EUSCWisdomTree E20180209ETF22.1511.7310.0710.321.661.41
EVEaton Vance20180209A15.208.612.373.526.235.09
EVAEnviva Partn20180209A54.1428.1921.3122.086.886.11
EVBGEverbridge,20180209A52.3924.9212.9616.6111.968.30
EVBNEvans Bancor20180209A123.9359.2455.9957.103.252.14
EVCEntravision20180209A78.5557.1426.3721.9430.7735.20
EVFMEvofem Biosc20180209A462.51315.08291.44292.2923.6422.79
EVGNEVOGENE LTD.20180209A569.28779.88750.45750.4529.4329.43
EVHEvolent Heal20180209A48.4328.644.464.4224.2124.22
EVIEVI Industri20180209A285.51172.03132.01146.9640.0225.08
EVKEver-Glory I20180209A824.72366.33284.10314.8282.2351.51
EVOKEvoke Pharma20180209A108.2080.6265.3964.9215.2315.70
EVOLEvolving Sys20180209A199.92247.52138.73229.82108.7917.70
EVREvercore Inc20180209A19.9712.394.665.077.737.32
EVRIEveri Holdin20180209A16.8910.143.053.507.096.62
EVTCEVERTEC, INC20180209A33.6420.167.288.6912.8811.45
EVXVanEck Vecto20180209ETF62.8127.876.237.9021.6419.96
EWEdwards Life20180209A16.889.682.864.246.825.44
EWAiShares MSCI20180209ETF4.618.103.443.594.674.54
EWBCEast-West Ba20180209A15.138.132.883.555.254.58
EWCiShares MSCI20180209ETF3.723.741.181.122.572.63
EWDiShares MSCI20180209ETF8.173.95-0.180.944.163.01
EWGiShares MSCI20180209ETF3.163.12-0.37-0.543.493.66
EWGSiShares MSCI20180209ETF48.1938.7533.2532.995.495.76
EWHiShares MSCI20180209ETF4.174.07-0.490.164.563.92
EWIiShares MSCI20180209ETF3.253.670.150.223.523.45
EWJiShares MSCI20180209ETF1.712.020.050.021.972.00
EWKiShares MSCI20180209ETF39.6221.0213.7916.247.234.77
EWLiShares MSCI20180209ETF2.936.423.954.312.502.22
EWMiShares MSCI20180209ETF3.473.510.770.962.752.55
EWMCInvesco S&P20180209ETF61.7834.6834.3432.360.332.32
EWNiShares MSCI20180209ETF8.855.894.723.611.172.28
EWOiShares MSCI20180209ETF12.584.882.923.491.971.40
EWPiShares MSCI20180209ETF3.183.18-1.19-1.254.374.43
EWQiShares MSCI20180209ETF3.373.39-0.48-0.263.873.65
EWREInvesco S&P20180209ETF23.6512.6615.6513.81-2.99-1.15
EWSiShares MSCI20180209ETF4.685.251.652.273.623.00
EWSCInvesco S&P20180209ETF32.8556.9463.8394.78-6.89-37.84
EWTiShares MSCI20180209ETF2.843.54-0.080.053.633.50
EWUiShares MSCI20180209ETF2.992.90-0.20-0.073.102.97
EWUSiShares MSCI20180209ETF99.2259.5647.8947.8911.6711.67
EWVProShares Tr20180209ETF51.9356.4447.8955.508.540.93
EWWiShares MSCI20180209ETF2.463.910.500.953.412.97
EWXSPDR S&P Eme20180209ETF25.9013.8610.2911.093.572.77
EWYiShares MSCI20180209ETF1.943.691.612.012.071.71
EWZiShares MSCI20180209ETF2.387.474.775.382.732.14
EWZSiShares MSCI20180209ETF54.4418.9525.1024.59-6.15-5.64
EXASExact Scienc20180209A15.2111.051.692.779.378.28
EXCExelon Corpo20180209A2.903.491.271.202.232.29
EXELExelixis Inc20180209A14.968.493.503.454.995.04
EXFOEXFO INC.20180209A113.08111.98111.01111.010.970.97
EXIiShares Glob20180209ETF36.7623.3118.9921.374.321.94
EXKEndeavour Si20180209A48.2342.6419.4221.7823.2120.83
EXLSExlService H20180209A44.3122.2814.1216.738.155.55
EXPEagle Materi20180209A29.6713.632.994.7810.648.85
EXPDExpeditors I20180209A11.1814.644.825.239.819.40
EXPEExpedia Grou20180209A7.865.761.642.294.123.47
EXPOExponent Inc20180209A41.7427.0416.7917.0910.259.95
EXPRExpress, Inc20180209A14.8813.063.523.099.549.97
EXRExtra Space20180209A10.186.141.901.974.244.17
EXTNExterran Cor20180209A46.8118.678.7911.049.887.63
EXTRExtreme Netw20180209A15.3711.694.325.487.366.20
EYENational Vis20180209A77.0924.8112.7512.1412.0612.67
EYEGEyegate Phar20180209A245.69200.49171.02170.7129.4629.78
EYENEyenovia, In20180209A153.9778.8454.5875.9124.262.93
EYESSecond Sight20180209A91.2669.2729.0445.2840.2323.98
EYLDCambria Emer20180209ETF159.71135.30154.61149.11-19.31-13.81
EZAiShares MSCI20180209ETF30.1017.437.618.239.869.21
EZJProShares Ul20180209ETF55.5426.2818.0017.088.289.20
EZMWisdomTree U20180209ETF30.5114.8310.7512.234.082.60
EZPWEzcorp Inc20180209A44.1240.1617.2216.3122.9423.86
EZUiShare MSCI20180209ETF2.363.400.951.962.451.45
FFord Motor C20180209A9.679.622.662.946.976.68
FAARFirst Trust20180209ETF28.7122.9726.5626.56-3.59-3.59
FABFirst Trust20180209ETF36.4421.7017.8717.913.833.78
FADFirst Trust20180209ETF40.3023.5218.5220.435.003.09
FAFFirst Americ20180209A12.426.150.422.285.733.87
FALNiShares Fall20180209ETF18.1113.3612.8313.160.540.20
FANFirst Trust20180209ETF20.5513.4611.1811.132.282.34
FANGDiamondback20180209A16.879.344.155.055.194.29
FARMFarmer Bros20180209A44.5529.177.327.1121.8522.06
FAROFaro Technol20180209A64.5123.396.969.6416.4313.76
FASDirexion Dai20180209ETF15.039.146.295.892.853.24
FASTFastenal Co20180209A9.026.672.042.864.633.80
FATFAT Brands I20180209A230.18318.1750.0354.33268.15263.84
FATEFate Therape20180209A62.9237.3826.2530.3211.137.06
FAUSFirst Trust20180209ETF77.37
FAZDirexion Dai20180209ETF8.669.331.153.438.195.90
FBFacebook, In20180209A5.244.352.341.872.012.49
FBCFlagstar Ban20180209A25.1210.573.434.637.145.95
FBHSFORTUNE BRAN20180209A9.075.641.742.053.903.59
FBIOFortress Bio20180209A64.0545.5134.5236.4210.999.10
FBIZFirst Busine20180209A93.2430.5827.8427.562.743.02
FBKFB Financial20180209A76.9842.378.0514.3334.3228.04
FBMFoundation B20180209A52.1126.251.3210.0324.9316.22
FBMSFirst Bancsh20180209A129.58146.91117.65121.9029.2625.01
FBNCFirst Bancor20180209A36.4621.3213.8016.487.514.83
FBNDFidelity Tot20180209ETF21.0914.4015.3213.83-0.920.57
FBPFirst BanCor20180209A17.9914.950.011.0714.9413.90
FBSSFauquier Ban20180209A285.34283.30283.30283.300.000.00
FBTFirst Trust20180209ETF16.3413.048.2910.004.763.04
FBZFirst Trust20180209ETF80.8161.6158.5259.083.102.54
FCFranklin Cov20180209A53.6033.374.0615.7829.3117.60
FCAFirst Trust20180209ETF183.06120.18115.54116.394.643.79
FCALFirst Trust20180209ETF808.31
FCANFirst Trust20180209ETF35.7417.99-8.7817.9926.770.00
FCAPFirst Capita20180209A154.4740.7440.7440.740.000.00
FCAUFIAT CHRYSLE20180209A5.037.823.003.344.834.48
FCBCFirst Commun20180209A252.1589.4671.0973.8618.3715.60
FCCOFirst Commun20180209A105.4352.48-22.58-4.0775.0556.55
FCCY1st Constitu20180209A117.08104.44104.44104.440.000.00
FCEFFirst Trust20180209ETF51.2122.1320.6020.601.531.53
FCELFuelCell Ene20180209A61.2151.5816.0221.2035.5630.38
FCFFirst Common20180209A7.717.360.762.046.615.32
FCFSFirstCash, I20180209A17.918.350.210.988.147.37
FCGFirst Trust20180209ETF9.545.461.790.913.674.55
FCNFTI Consulti20180209A23.8011.424.615.566.815.86
FCOMFidelity MSC20180209ETF27.8919.669.0815.6110.584.06
FCORFidelity Cor20180209ETF25.5950.7445.7047.675.043.07
FCPTFour Corners20180209A18.6511.023.464.497.566.53
FCVTFirst Trust20180209ETF20.3616.3612.2813.574.072.78
FCXFreeport-McM20180209A5.977.612.993.094.654.55
FDBCFidelity D &20180209A327.08305.55305.55305.550.000.00
FDDFirst Trust20180209ETF13.7412.9813.3213.24-0.34-0.26
FDEFFirst Defian20180209A226.1887.6875.4077.5412.2810.14
FDISFidelity MSC20180209ETF20.9716.3613.7313.612.632.75
FDIVFirst Trust20180209ETF27.8522.6721.4221.901.260.77
FDLFirst Trust20180209ETF5.283.712.191.811.521.90
FDLOFidelity Low20180209ETF19.3111.7411.0510.540.691.20
FDMFirst Trust20180209ETF21.6011.3112.7110.59-1.400.72
FDMOFidelity Mom20180209ETF25.3612.3710.7811.001.591.37
FDNFirst Trust20180209ETF11.507.484.205.543.271.93
FDPFresh Del Mo20180209A21.509.500.811.948.707.56
FDRRFidelity Div20180209ETF24.6614.4812.8612.771.621.71
FDSFactset Rese20180209A27.5112.955.797.457.165.50
FDTFirst Trust20180209ETF20.1614.2512.0512.482.211.77
FDTSFirst Trust20180209ETF84.97104.8553.0057.2551.8447.60
FDUSFidus Invest20180209A45.5526.093.8012.0922.2914.00
FDVVFidelity Hig20180209ETF42.6419.7318.3915.391.344.34
FDXFedEx Corpor20180209A13.148.993.976.015.022.98
FEFirstEnergy20180209A3.534.821.531.643.303.17
FEIMFrequency El20180209A510.37290.06185.37251.17104.6838.89
FELEFranklin Ele20180209A35.4820.628.7111.5911.919.03
FEMFirst Trust20180209ETF20.608.955.526.503.432.45
FEMBFirst Trust20180209ETF48.4121.66-42.3417.6863.993.99
FEMSFirst Trust20180209ETF49.9822.6718.4318.724.243.95
FENCFennec Pharm20180209A372.22162.29121.21139.1341.0823.17
FENYFidelity MSC20180209ETF7.6521.1420.6820.580.460.56
FEPFirst Trust20180209ETF23.0815.8013.6313.992.171.81
FETFORUM ENERGY20180209A47.7235.8515.1823.9420.7011.89
FEUZFirst Trust20180209ETF79.8950.3249.0748.711.251.61
FEXFirst Trust20180209ETF7.454.813.855.030.96-0.22
FEYEFireEye, Inc20180209A9.3514.078.377.345.706.75
FEZSPDR EURO ST20180209ETF2.552.45-0.64-0.823.093.26
FFFuture Fuel20180209A46.0727.4910.489.4517.0118.04
FFBCFirst Financ20180209A33.2353.66-13.04-12.2966.7065.95
FFBWFFBW, Inc. C20180209A100.3052.44-54.24-54.24106.68106.68
FFGFBL Financia20180209A224.3387.0048.7363.4538.2823.55
FFHGFormula Foli20180209ETF28.0916.4713.3314.213.142.26
FFHLFuwei Films20180209A704.63235.04-375.5787.93610.61147.11
FFICFlushing Fin20180209A37.6918.009.0410.328.977.69
FFINFirst Financ20180209A25.1028.3434.1333.87-5.79-5.54
FFIUUVA Unconstr20180209ETF53.0913.7214.0814.08-0.37-0.37
FFIVF5 Networks20180209A15.207.53-0.221.887.755.64
FFNWFirst Financ20180209A182.17111.5995.1399.2116.4612.38
FFRFirst Trust20180209ETF55.8925.9931.5632.28-5.57-6.29
FFSGFormulaFolio20180209ETF24.2919.8423.0819.84-3.240.00
FFTGFormulaFolio20180209ETF42.4633.7234.4434.58-0.72-0.86
FFTIFormulaFolio20180209ETF39.6120.8522.0819.25-1.241.60
FFTYInnovator IB20180209ETF23.9712.7611.0911.281.671.48
FFWMFirst Founda20180209A32.8515.116.668.938.466.18
FGFGL Holdings20180209A18.2512.772.774.8610.007.91
FGBIFIRST GUARAN20180209A344.23100.3584.7089.6515.6510.70
FGDFirst Trust20180209ETF16.6113.0013.5713.51-0.58-0.52
FGENFibroGen, In20180209A42.9221.2810.7911.8210.489.46
FGMFirst Trust20180209ETF89.2651.7530.0144.1421.757.61
FHBFirst Hawaii20180209A19.7933.40-1.086.8334.4726.56
FHKFirst Trust20180209ETF48.5732.8027.5022.285.3010.52
FHLCFidelity MSC20180209ETF11.7363.0760.8162.272.260.79
FHNFirst Horizo20180209A5.475.430.130.795.304.66
FIFRANKS INTER20180209A18.1616.612.352.2814.2814.36
FIBKFirst Inters20180209A26.6619.355.716.3713.6412.97
FIBRiShares Edge20180209ETF17.9313.1713.1813.17-0.020.00
FICOFair Isaac C20180209A53.7725.3613.7315.4711.639.89
FIDIFidelity Int20180209ETF77.3982.7157.3360.0125.3922.70
FIDUFidelity MSC20180209ETF22.0375.3573.8574.281.501.06
FIHDUBS AG FI En20180209ETN122.0851.4544.7248.456.622.89
FILLiShares MSCI20180209ETF116.1850.2957.4757.36-7.18-7.07
FINXGlobal X Fun20180209ETF42.2823.2111.2915.6811.917.53
FISFidelity Nat20180209A8.566.042.293.053.752.99
FISIFinancial In20180209A73.8822.489.7811.4012.7111.08
FISVFiserv Inc20180209A12.7411.194.375.256.825.94
FITFitbit, Inc.20180209A19.8718.435.745.5912.6812.84
FITBFifth Third20180209A3.516.402.723.613.702.81
FIVAFidelity Int20180209ETF148.5886.0480.5980.595.455.45
FIVEFive Below,20180209A16.9410.922.814.788.116.14
FIVNFIVE9, INC.20180209A27.3414.324.777.769.566.56
FIWFirst Trust20180209ETF21.0511.4610.5711.240.890.23
FIXComfort Syst20180209A27.8513.931.692.9312.2411.00
FIXDFirst Trust20180209ETF6.660.96-0.250.861.210.09
FIZZNational Bev20180209A33.1919.087.4410.0611.649.03
FJPFirst Trust20180209ETF40.4328.0324.1324.913.903.13
FKOFirst Trust20180209ETF102.0318.2317.6917.690.540.54
FKUFirst Trust20180209ETF74.6817.551.180.1216.3617.42
FLFoot Locker,20180209A9.736.242.052.614.193.63
FLAGFLAG-Forensi20180209ETF57.53136.82125.83126.1910.9910.62
FLATiPath US Tre20180209ETF484.72
FLAUFranklin FTS20180209ETF133.09
FLBRFranklin FTS20180209ETF26.5224.3411.7010.8712.6313.46
FLCAFranklin FTS20180209ETF21.82
FLCHFranklin FTS20180209ETF29.1619.036.3812.8412.656.19
FLCOFranklin Lib20180209ETF13.7011.1111.1111.110.000.00
FLDMFluidigm Cor20180209A65.1758.8933.7239.2825.1719.61
FLEEFranklin FTS20180209ETF18.4360.6565.8864.40-5.24-3.75
FLEHFranklin FTS20180209ETF36.6446.5946.5946.590.000.00
FLEXFlex Ltd. Or20180209A6.547.681.541.946.185.74
FLFRFranklin FTS20180209ETF27.66
FLGBFranklin FTS20180209ETF24.6251.1851.4551.18-0.270.00
FLGECredit Suiss20180209ETN41.6449.3535.0235.7314.8714.48
FLGRFranklin FTS20180209ETF24.9916.5028.8928.89-12.39-12.39
FLGTFulgent Gene20180209A218.6393.3130.9333.2162.3860.10
FLHKFranklin FTS20180209ETF45.2047.8046.1420.841.6626.96
FLICFirst of Lon20180209A68.8750.7228.3435.6022.3815.11
FLIRFlir Systems20180209A10.868.302.983.355.324.95
FLIYFranklin FTS20180209ETF27.39
FLJHFranklin FTS20180209ETF85.9145.7724.4943.4021.272.37
FLJPFranklin FTS20180209ETF91.80176.29176.29176.290.000.00
FLKRFranklin FTS20180209ETF82.1447.8147.8147.810.000.00
FLLFull House R20180209A90.8788.6381.2080.727.447.92
FLLVFranklin Lib20180209ETF33.03206.15206.15206.150.000.00
FLMFirst Trust20180209ETF104.68124.49125.78125.78-1.29-1.29
FLMBFranklin Lib20180209ETF34.01
FLMIFranklin Lib20180209ETF35.31
FLMXFranklin FTS20180209ETF77.0414.1614.1614.160.000.00
FLNFirst Trust20180209ETF47.5621.1211.0913.0610.048.07
FLOFlowers Food20180209A6.894.870.691.224.193.65
FLOTiShares Floa20180209ETF1.991.491.331.330.160.15
FLOWSPX FLOW, In20180209A28.7314.417.219.507.204.91
FLQDFranklin Lib20180209ETF57.4545.8949.7746.55-3.88-0.67
FLQEFranklin Lib20180209ETF16.8411.2512.174.47-0.916.78
FLQGFranklin Lib20180209ETF49.1611.829.4211.822.400.00
FLQHFranklin Lib20180209ETF49.4544.9044.9044.900.000.00
FLQLFranklin Lib20180209ETF40.8727.3525.4725.471.871.87
FLQMFranklin Lib20180209ETF39.721551.951603.761603.76-51.81-51.81
FLQSFranklin Lib20180209ETF39.71464.00466.58464.00-2.580.00
FLRFluor Corpor20180209A10.826.501.862.744.643.76
FLRNSPDR Bloombe20180209ETF3.339.409.309.300.100.10
FLSFlowserve Co20180209A10.067.143.754.643.392.51
FLTBFidelity Lim20180209ETF20.477.707.737.70-0.030.00
FLTRVanEck Vecto20180209ETF4.213.732.783.590.950.14
FLTWFranklin FTS20180209ETF85.2143.7443.4743.620.270.12
FLWS1-800-FLOWER20180209A72.1046.433.220.7143.2145.72
FLXNFlexion Ther20180209A36.3020.1410.2111.259.958.90
FLXSFlexsteel In20180209A170.5981.0476.0377.595.013.45
FMiShares MSCI20180209ETF27.5724.7925.7024.15-0.910.64
FMAOFarmers & Me20180209A391.21143.15116.40133.1326.7610.02
FMATFidelity MSC20180209ETF24.2832.3734.2130.94-1.841.42
FMBFirst Trust20180209ETF20.5215.2314.9214.920.310.31
FMBHFirst Mid Ba20180209A97.1466.2954.3155.1111.9711.18
FMBIFirst Midwes20180209A15.378.12-1.053.589.174.55
FMCFMC Corporat20180209A15.388.593.604.074.994.52
FMCIForum Merger20180209A34.1133.3125.0928.418.224.90
FMFFirst Trust20180209ETF54.0820.2620.2620.260.000.00
FMHIFirst Trust20180209ETF51.727.30-2.13-2.139.449.44
FMKFirst Trust20180209ETF20.503.985.243.55-1.260.43
FMNBFarmers Nati20180209A113.9961.2926.2635.7835.0325.51
FNFabrinet20180209A16.859.224.295.284.943.94
FNBF.N.B. Corp20180209A7.586.310.461.195.855.12
FNCLFidelity MSC20180209ETF9.6040.4638.3939.252.071.21
FNDFloor & Deco20180209A24.4314.899.2610.775.634.12
FNDASchwab Funda20180209ETF15.0012.4814.8712.21-2.380.27
FNDBSchwab Funda20180209ETF29.7412.9011.4410.391.452.51
FNDCSchwab Funda20180209ETF18.478.326.167.752.150.57
FNDESchwab Funda20180209ETF21.989.239.256.65-0.022.57
FNDFSchwab Funda20180209ETF16.8411.539.749.221.792.31
FNDXSchwab Funda20180209ETF7.873.740.072.783.670.96
FNFFidelity Nat20180209A6.002.540.210.622.331.92
FNGDMicroSectors20180209ETN82.6757.0529.8352.1426.795.46
FNGUMicroSectors20180209ETN113.1366.4143.1547.7523.2518.66
FNHCFedNat Holdi20180209A77.4439.6414.6119.6325.0320.01
FNIFirst Trust20180209ETF21.2812.5914.2013.45-1.61-0.87
FNJNFinjan Holdi20180209A82.0871.6338.1541.1733.4830.46
FNKFirst Trust20180209ETF77.0142.5442.4643.000.08-0.46
FNKOFunko, Inc.20180209A52.6928.4016.7018.4611.709.94
FNLCFirst Bancor20180209A183.23229.75188.65210.9641.1118.79
FNVFranco-Nevad20180209A6.974.631.101.503.533.14
FNWBFirst Northw20180209A85.7453.8230.2530.8723.5722.95
FNXFirst Trust20180209ETF32.9626.6426.2825.420.361.22
FNYFirst Trust20180209ETF33.1424.2327.0425.66-2.81-1.42
FOEFerro Corpor20180209A18.8218.6610.0911.098.577.57
FOLDAmicus Thera20180209A11.2812.490.363.5012.159.00
FONRFonar Corpor20180209A79.67266.94102.36102.35164.58164.59
FORForestar Gro20180209A35.8520.781.643.2519.1417.53
FORDForward Indu20180209A151.4789.4970.1364.5819.3524.91
FORKFuling Globa20180209A163.2997.7173.4288.0224.299.69
FORMFormFactor I20180209A55.2032.066.727.5025.3424.55
FORRForrester Re20180209A101.6244.9113.8523.7331.0621.19
FOSLFossil Group20180209A16.0713.620.786.9312.846.68
FOXFox Corporat20180209A4.383.280.740.552.542.73
FOXAFox Corporat20180209A3.795.594.123.601.472.00
FOXFFox Factory20180209A27.5914.964.395.6910.579.27
FPAFirst Trust20180209ETF119.8556.6845.7242.4810.9614.20
FPAYFlexShopper,20180209A1013.51803.32803.32803.320.000.00
FPEFirst Trust20180209ETF5.304.595.443.69-0.850.90
FPEIFirst Trust20180209ETF14.1419.313.727.3415.5911.97
FPHFive Point H20180209A73.9635.5221.0123.0314.5112.49
FPIFarmland Par20180209A24.2214.8911.8612.272.992.58
FPRXFive Prime T20180209A47.0730.2214.6916.1315.5314.09
FPXFirst Trust20180209ETF8.966.535.376.391.160.14
FPXIFirst Trust20180209ETF42.5429.8627.3426.382.523.48
FQALFidelity Qua20180209ETF17.1612.6113.3413.22-0.73-0.61
FRFirst Indust20180209A4.543.91-0.56-0.124.484.04
FRAKVanEck Vecto20180209ETF42.1831.1116.5520.0214.5611.10
FRANFrancesca''s20180209A19.8217.961.412.3616.5515.60
FRBAFirst Bank20180209A100.5243.1929.7730.7613.4212.43
FRBKRepublic Fir20180209A79.5556.3212.9022.8043.4133.51
FRCFirst Republ20180209A8.784.492.142.562.351.94
FRDFriedman Ind20180209A148.1489.197.3912.2281.8176.98
FRELFidelity MSC20180209ETF22.0911.3310.129.811.211.53
FRGIFiesta Resta20180209A45.8638.778.439.5730.3429.20
FRIFirst Trust20180209ETF14.418.182.733.695.454.49
FRMEFirst Mercha20180209A38.1220.8310.7312.6810.108.15
FROFrontline Lt20180209A25.8022.781.515.0521.2717.73
FRPHFRP Holdings20180209A151.2475.0971.6571.833.443.26
FRPTFreshpet, In20180209A59.6831.6012.0014.8019.6116.80
FRTFederal Real20180209A17.9810.062.904.607.165.46
FRTAForterra, In20180209A39.0719.866.108.5513.7611.31
FSBFranklin Fin20180209A41.7521.816.348.4115.4713.40
FSBCFSB Bancorp,20180209A222.74163.98163.98163.980.000.00
FSBWFS Bancorp,20180209A119.8560.4950.9153.199.587.30
FSCTForeScout Te20180209A66.5932.8314.7523.3718.099.47
FSFGFirst Saving20180209A192.94199.24198.10198.101.141.14
FSIFlexible Sol20180209A177.59181.67110.77104.7870.8976.89
FSLRFirst Solar,20180209A15.379.47-0.092.229.567.26
FSMFORTUNA Silv20180209A23.5018.913.695.0515.1613.77
FSPFranklin Str20180209A24.7818.117.558.8810.589.25
FSSFederal Sign20180209A17.178.804.255.024.553.78
FSTAFidelity MSC20180209ETF27.8020.8719.5620.471.310.40
FSTRFoster (Lb)20180209A137.2577.8160.2163.5417.6014.27
FSVFirstService20180209A21.8314.735.836.708.908.03
FSZFirst Trust20180209ETF53.5241.2439.4337.111.814.13
FTAFirst Trust20180209ETF8.439.688.029.031.660.65
FTAGFirst Trust20180209ETF56.8689.4241.2689.4248.160.00
FTAIFortress Tra20180209A28.4522.823.787.0119.0515.81
FTCFirst Trust20180209ETF18.1411.729.799.261.932.46
FTCSFirst Trust20180209ETF11.907.546.967.190.580.35
FTECFidelity MSC20180209ETF4.3720.5517.9918.092.572.49
FTEKFuel Tech, I20180209A116.39105.8246.0446.0459.7759.77
FTFTFuture FinTe20180209A326.00243.04205.66207.8737.3835.18
FTGCFirst Trust20180209ETF15.878.738.328.560.410.17
FTHIFirst Trust20180209ETF31.3419.0914.8615.514.233.58
FTITechnipFMC p20180209A4.614.711.361.133.363.59
FTKFlotek Indus20180209A23.1614.960.553.6914.4011.26
FTLBFirst Trust20180209ETF27.8223.6523.7626.16-0.11-2.51
FTLSFirst Trust20180209ETF19.5412.0912.1212.28-0.02-0.19
FTNTFortinet, In20180209A7.3713.928.438.915.495.02
FTRFrontier Com20180209A16.7715.365.497.709.887.66
FTRIFirst Trust20180209ETF135.2589.0889.0889.080.000.00
FTSFortis Inc.20180209A4.874.692.372.342.322.35
FTSDFranklin Lib20180209ETF13.447.426.996.980.430.44
FTSIFTS Internat20180209A45.7524.0213.1420.7410.893.30
FTSLFirst Trust20180209ETF5.093.026.643.69-3.62-0.69
FTSMFirst Trust20180209ETF1.791.771.491.550.280.23
FTVFortive Corp20180209A15.3811.027.469.883.561.15
FTXDFirst Trust20180209ETF65.37185.5680.0194.73105.5490.82
FTXGFirst Trust20180209ETF190.82173.15177.32177.35-4.18-4.20
FTXHFirst Trust20180209ETF64.0937.6233.7131.393.916.22
FTXLFirst Trust20180209ETF57.2631.7631.5832.350.18-0.59
FTXNFirst Trust20180209ETF92.5150.6946.2647.794.432.90
FTXOFirst Trust20180209ETF27.2220.1516.7518.463.401.70
FTXRFirst Trust20180209ETF20.795.014.485.160.53-0.15
FUDE-TRACS UBS20180209ETN137.7287.9187.9187.910.000.00
FUEAB Svensk Ek20180209ETN562.14102.30102.30102.300.000.00
FULH.B. Fuller20180209A15.118.741.513.507.235.24
FULTFulton Finan20180209A35.1922.148.539.7313.6112.41
FUNCedar Fair,20180209A30.4816.3310.6812.455.653.88
FUNCFirst United20180209A80.8439.0527.7029.1211.349.93
FUNDSprott Focus20180209A37.0923.1413.6217.319.525.83
FUSBFirst US Ban20180209A91.4153.8948.9148.914.974.98
FUTProShares Ma20180209ETF36.4131.9831.0431.040.940.94
FUTYFidelity MSC20180209ETF10.0015.643.739.7711.915.87
FUVArcimoto, In20180209A954.07635.61638.27639.62-2.66-4.02
FVFirst Trust20180209ETF19.6014.9613.7513.181.211.79
FVALFidelity Val20180209ETF26.2818.7518.7418.760.01-0.01
FVCFirst Trust20180209ETF30.6713.4511.6111.951.841.50
FVDFirst Trust20180209ETF8.216.286.176.090.100.18
FVEFive Star Se20180209A339.85260.5321.2351.44239.30209.09
FVLFirst TrustV20180209ETF29.6018.2320.6618.03-2.430.20
FWONALiberty Medi20180209A27.6412.936.515.366.427.56
FWONKLiberty Medi20180209A14.916.705.535.501.171.20
FWRDForward Air20180209A37.0214.968.2710.886.704.08
FXDFirst Trust20180209ETF11.297.293.655.433.641.86
FXGFirst Trust20180209ETF8.996.274.314.421.961.85
FXHFirst Trust20180209ETF12.1912.379.4510.682.931.70
FXIiShares Chin20180209ETF2.263.951.471.732.502.25
FXLFirst Trust20180209ETF9.417.254.014.663.242.59
FXNFirst Trust20180209ETF12.8222.7120.2220.082.492.62
FXOFirst Trust20180209ETF10.369.839.968.75-0.141.07
FXPProShares Ul20180209ETF12.7212.186.018.376.173.81
FXRFirst Trust20180209ETF13.048.608.127.890.480.71
FXUFirst Trust20180209ETF8.707.077.196.45-0.120.62
FXZFirst Trust20180209ETF12.7913.2311.0912.322.140.91
FYCFirst Trust20180209ETF47.8338.0636.0636.472.001.59
FYLDCambria Fore20180209ETF92.04287.74287.64287.670.100.07
FYTFirst Trust20180209ETF42.7218.2513.2013.485.054.77
FYXFirst Trust20180209ETF24.9215.9414.3915.081.560.87
GGENPACT LIMI20180209A5.723.670.010.603.663.07
GAACambria Glob20180209ETF31.9126.2922.2422.624.053.67
GABCGerman Ameri20180209A76.6944.868.6113.3036.2531.55
GAIAGaia, Inc. C20180209A86.0257.0240.1942.7716.8314.25
GAINGladstone In20180209A19.2713.032.52-0.6410.5213.67
GALSPDR SSgA Gl20180209ETF35.1616.6122.5622.09-5.95-5.48
GALTGalectin The20180209A58.2436.9418.0320.0918.9216.85
GAMRETFMG Video20180209ETF47.8875.4534.2629.3341.1946.13
GARSGarrison Cap20180209A95.6641.4713.1716.5428.2924.93
GASSStealthGas,20180209A61.3642.1026.2025.8615.9016.23
GATXGATX Corpora20180209A28.7813.795.357.708.446.09
GBCIGlacier Banc20180209A20.9911.634.424.957.216.67
GBDCGolub Capita20180209A12.788.644.044.314.604.33
GBFiShares Gove20180209ETF22.526.537.096.62-0.56-0.09
GBILGoldman Sach20180209ETF3.452.732.212.330.520.40
GBLGAMCO Invest20180209A35.3122.9511.2912.9811.669.97
GBLIGlobal Indem20180209A326.83175.13163.42152.8211.7222.32
GBRNew Concept20180209A160.78121.77102.50105.3919.2716.38
GBTGlobal Blood20180209A33.7820.8812.2010.568.6710.32
GBXThe Greenbri20180209A29.0616.258.149.468.106.79
GCAPGain Capital20180209A23.7316.381.723.3114.6613.07
GCBCGreene Count20180209A327.55202.49202.49202.490.000.00
GCEClaymore/Rob20180209ETN850.96322.24170.20170.20152.05152.05
GCIGannett Co.,20180209A10.609.850.492.019.337.85
GCOGenesco Inc.20180209A32.5819.923.144.2816.7815.64
GCOWPacer Global20180209ETF75.0942.7141.3340.681.382.03
GCPGCP Applied20180209A25.6111.672.352.779.328.90
GDGeneral Dyna20180209A14.149.483.123.916.365.57
GDDYGoDaddy Inc20180209A15.608.051.263.246.794.82
GDENGolden Enter20180209A49.1726.9313.3015.8313.5911.07
GDOTGreen Dot Co20180209A24.0013.043.805.829.247.22
GDPGoodrich Pet20180209A81.19100.9855.5563.2445.4237.74
GDVDPrincipal Ac20180209ETF47.5336.1936.1936.190.000.00
GDXVanEck Vecto20180209ETF4.724.540.060.654.483.89
GDXJVanEck Vecto20180209ETF3.292.81-0.100.182.922.63
GEGeneral Elec20180209A6.906.571.051.495.525.08
GECGreat Elm Ca20180209A180.70131.1480.4082.0551.1449.49
GECCGreat Elm Ca20180209A302.53248.19239.40238.288.799.91
GEFGreif, Inc.20180209A27.2813.343.755.429.597.92
GEFBGreif, Inc.20180209A226.05108.0980.2479.9927.8528.09
GELGenesis Ener20180209A25.0114.555.096.679.467.89
GEMGoldman Sach20180209ETF23.8320.7517.8319.472.931.29
GENGenesis Heal20180209A105.2674.5134.0638.4140.4536.10
GENCGencor Indus20180209A94.0159.4937.9341.0821.5618.41
GENYPrincipal Mi20180209ETF1386.42446.12446.12446.120.000.00
GEOThe GEO Grou20180209A13.587.092.232.674.864.42
GEOSGeospace Tec20180209A111.9570.2348.8155.3521.4314.88
GERNGeron Corp20180209A50.5144.5112.5815.0431.9329.48
GESGuess?, Inc.20180209A21.6212.531.302.1411.2310.39
GEVOGevo, Inc.20180209A152.8288.9864.3566.3424.6322.64
GFEDGuaranty Fed20180209A199.78170.13170.13170.130.000.00
GFFGriffon Corp20180209A54.5529.1016.8416.9612.2612.14
GFNGeneral Fina20180209A184.17140.7691.2696.4049.5144.37
GGGGraco Inc20180209A18.118.751.583.077.175.69
GHCGRAHAM HOLDI20180209A42.7036.7832.1732.245.005.32
GHLGreenhill &20180209A47.3027.666.046.5021.6221.16
GHMGraham Corpo20180209A102.7556.7530.2938.1426.4618.61
GHYBGoldman Sach20180209ETF23.819.849.829.780.030.06
GHYGiShares US &20180209ETF31.9233.8629.1030.304.763.56
GIBCGI Inc.20180209A6.643.86-0.77-0.014.633.87
GIFIGulf Island20180209A107.2936.4724.5919.5611.8816.91
GIGBGoldman Sach20180209ETF7.972.232.092.170.130.06
GIGMGigaMedia Lt20180209A135.44161.12104.38126.1756.7434.96
GIISPDR S&P Glo20180209ETF21.5214.4612.7710.991.703.48
GIIIG-Iii Appare20180209A29.1321.3921.5323.58-0.14-2.20
GILGildan Activ20180209A7.724.70-0.530.615.244.10
GILDGilead Scien20180209A6.3220.7518.5918.492.172.28
GILTGilat Satell20180209A121.2684.0893.7794.34-9.69-10.26
GISGeneral Mill20180209A7.627.475.375.212.102.26
GKOSGlaukos Corp20180209A28.1113.886.207.747.686.14
GLADGladstone Ca20180209A25.6015.218.8410.116.375.10
GLBSGlobus Marit20180209A123.2193.4562.5467.4030.9126.05
GLBZGlen Burnie20180209A126.8939.9439.9439.940.000.00
GLDDGreat Lakes20180209A134.27108.3027.28131.7981.01-23.49
GLDICredit Suiss20180209ETF31.0634.4822.7222.8611.7511.62
GLMDGalmed Pharm20180209A292.73159.0092.67113.5166.3345.49
GLNGGolar LNG Lt20180209A17.1311.293.054.548.236.75
GLOBGLOBANT S.A.20180209A44.3610.465.606.804.863.65
GLOGGASLOG LTD20180209A37.0325.8012.167.7913.6418.01
GLOPGASLOG PARTN20180209A50.9730.108.3413.1521.7516.95
GLPGlobal Partn20180209A78.8832.0711.3717.4220.7014.65
GLPIGaming and L20180209A5.7614.362.228.5112.155.86
GLREGreenlight C20180209A49.4141.9424.6625.2717.2716.66
GLTGlatfelter20180209A31.8413.455.406.948.056.51
GLUUGlu Mobile I20180209A34.7338.316.407.6131.9130.70
GLWCorning Inco20180209A4.073.891.530.902.363.00
GLYCGlycoMimetic20180209A32.4417.358.088.009.279.35
GMGeneral Moto20180209A3.247.085.275.041.832.06
GMEGameStop Cor20180209A7.796.44-0.130.816.575.63
GMEDGLOBUS MEDIC20180209A17.698.082.214.315.873.77
GMFSPDR S&P Eme20180209ETF24.8414.6714.1213.170.551.50
GMLPGolar LNG Pa20180209A26.8320.7912.0711.918.728.88
GMOGeneral Moly20180209A173.79110.9165.9072.6345.0138.28
GMOMCambria Glob20180209ETF34.9021.5717.1318.924.442.64
GMREGlobal Medic20180209A63.3034.1322.0526.0712.088.07
GMSGMS Inc.20180209A27.8510.494.215.506.284.99
GNCGNC Holdings20180209A26.5923.057.096.4415.9716.61
GNCAGenocea Bios20180209A47.0443.6118.7828.5024.8315.12
GNEGENIE ENERGY20180209A76.2542.4617.6925.1424.7717.32
GNKGENCO SHIPPI20180209A57.6532.3120.0120.8712.3011.44
GNLGlobal Net L20180209A17.969.152.423.136.736.03
GNMAiShares GNMA20180209ETF33.9019.4919.4719.470.010.02
GNMKGenMark Diag20180209A38.4627.3610.2612.9217.1014.44
GNRSPDR S&P Glo20180209ETF25.1517.8813.9914.843.893.04
GNRCGENERAC HOLD20180209A17.777.722.033.045.694.69
GNTXGentex Corp20180209A5.885.82-1.05-1.296.877.13
GNTYGuaranty Ban20180209A152.4683.6079.5481.904.061.70
GNUSGenius Brand20180209A177.62196.08106.93120.7489.1575.34
GNWGenworth Fin20180209A35.6528.6311.4010.9617.2217.66
GOAUUS Global GO20180209ETF88.9879.8859.1173.7420.776.13
GOEXGlobal X Gol20180209ETF109.0584.2870.8971.2813.3913.00
GOGLGolden Ocean20180209A31.3718.198.048.8710.169.32
GOGOGogo Inc.20180209A15.5311.303.354.757.956.55
GOLDBarrick Gold20180209A11.996.082.422.633.663.45
GOLFAcushnet Hol20180209A26.0416.758.599.858.166.90
GOODGladstone Co20180209A31.7930.4114.6916.1815.7314.23
GOOGAlphabet Inc20180209A13.939.325.384.773.944.55
GOOGLAlphabet Inc20180209A14.1711.306.848.194.463.11
GOOSCanada Goose20180209A12.688.27-0.222.498.495.78
GOROGold Resourc20180209A25.9923.194.695.6018.5017.58
GOVTiShares U.S.20180209ETF4.232.511.791.760.720.73
GPCGenuine Part20180209A14.829.652.874.686.784.96
GPIGroup 1 Auto20180209A42.2521.954.677.8117.2914.15
GPKGraphic Pack20180209A7.915.670.010.675.665.00
GPLGreat Panthe20180209A86.8575.2959.7661.2615.2814.02
GPMTGranite Poin20180209A12.449.775.545.814.233.96
GPNGlobal Payme20180209A13.066.992.333.274.663.73
GPORGulfport Ene20180209A11.9714.412.302.9712.1111.29
GPREGreen Plains20180209A36.1937.825.735.4832.1032.36
GPRKGEOPARK LIMI20180209A85.9640.6915.6212.8425.0627.85
GPROGoPro, Inc.20180209A18.6820.666.546.7614.1313.92
GPSThe Gap, Inc20180209A5.344.87-0.151.395.033.50
GPXGP Strategie20180209A69.9237.0312.4514.6924.5822.34
GQREFlexShares G20180209ETF13.5310.645.455.265.195.37
GRAW.R. Grace &20180209A12.425.502.222.813.282.68
GRBKGreen Brick20180209A150.14105.0372.7379.3532.3125.68
GRCThe Gorman-R20180209A141.8079.1049.5655.2829.5423.82
GREKGlobal X MSC20180209ETF9.789.344.055.595.303.77
GRESIQ ARB Globa20180209ETF17.9136.4942.9036.29-6.410.21
GRIDFirst Trust20180209ETF50.0435.6420.2922.5315.3513.11
GRIFGriffin Indu20180209A338.98253.76253.76253.760.000.00
GRMNGarmin Ltd20180209A9.9710.39-0.771.8211.168.57
GRNiPath Series20180209ETN444.94340.66340.66340.660.000.00
GRNBVanEck Vecto20180209ETF33.268.478.478.470.000.00
GROWUS Global In20180209A92.1760.6643.0033.6917.6626.96
GRPNGroupon, Inc20180209A20.5926.7017.6818.499.238.41
GRUAB Svensk Ek20180209ETN85.3885.3685.3685.360.000.00
GRUBGRUBHUB INC.20180209A13.567.211.914.595.302.62
GSGoldman Sach20180209A10.436.642.223.144.423.50
GSATGlobalstar,20180209A30.8632.6721.4424.1511.238.52
GSBGlobalSCAPE,20180209A160.29126.23113.32114.7712.9111.46
GSBCGreat Southe20180209A64.9833.9916.1415.6017.8518.39
GSCGS Connect S20180209ETN152.93
GSEUGoldman Sach20180209ETF55.0738.9535.1736.323.792.63
GSEWGoldman Sach20180209ETF13.2211.5310.4410.181.091.35
GSIEGoldman Sach20180209ETF26.2116.4813.6214.542.871.94
GSITGSI Technolo20180209A71.5146.2625.5226.1820.7320.07
GSJYGoldman Sach20180209ETF65.9850.6244.8444.655.785.97
GSLGlobal Ship20180209A110.74314.05276.63307.2237.416.82
GSLCGoldman Sach20180209ETF8.6015.0414.9014.230.140.81
GSMFerroglobe P20180209A15.6511.617.167.064.454.55
GSPBarclays Ban20180209ETN21.4120.4918.4316.082.064.41
GSSGolden Star20180209A36.5832.3524.9827.267.375.09
GSSCGS ActiveBet20180209ETF38.9619.9716.5116.103.463.87
GSUMGridsum Hold20180209A43.0831.9212.3617.7519.5514.16
GSVGold Standar20180209A59.26104.2389.1580.3315.1024.23
GSYInvesco Ultr20180209ETF1.991.561.491.500.070.07
GTGoodyear Tir20180209A5.025.020.480.594.544.44
GTEGran Tierra20180209A41.4932.899.357.5123.5425.38
GTESGates Indust20180209A23.0812.42-3.766.0816.186.33
GTHXG1 Therapeut20180209A185.3088.5864.4166.7224.1721.85
GTIMGood Times R20180209A281.53175.26166.07166.079.199.19
GTLSChart Indust20180209A39.7913.835.707.148.136.69
GTNGray Televis20180209A44.0426.487.416.7519.0619.73
GTNAGray Televis20180209A317.74197.21192.85192.854.364.36
GTOInvesco Tota20180209ETF14.348.058.238.23-0.19-0.19
GTSTriple-S Man20180209A30.8616.596.848.899.757.70
GTTGTT Communic20180209A31.0324.0916.9718.967.135.13
GTYGetty Realty20180209A25.0512.144.155.988.006.17
GTYHGTY Technolo20180209A58.78
GUDBSage ESG Int20180209ETF42.5724.7824.7824.780.000.00
GULFWisdomTree20180209ETF87.4779.0277.5277.521.511.51
GUNRFlexShares G20180209ETF6.063.501.601.501.902.00
GUREGulf Resourc20180209A85.1759.7144.5843.9015.1315.81
GURUGlobal X Gur20180209ETF37.4823.0117.0120.426.002.59
GUSHDirexion Dai20180209ETF24.2513.718.069.815.653.90
GVGoldfield Co20180209A115.5581.4772.1875.939.295.54
GVAGranite Cons20180209A46.8621.6311.1515.5510.486.08
GVALCambria Glob20180209ETF28.4816.5910.3013.956.292.64
GVIiShares Inte20180209ETF9.306.125.995.980.130.14
GVIPGoldman Sach20180209ETF25.5014.4514.5614.72-0.10-0.27
GVPGSE Systems,20180209A172.0628.86-86.7136.75115.57-7.89
GWBGreat Wester20180209A26.4214.335.048.059.286.28
GWGHGWG Holdings20180209A206.41148.67143.84143.844.834.83
GWREGUIDEWIRE SO20180209A18.849.722.964.386.775.34
GWRSGlobal Water20180209A149.1399.2469.0367.4330.2231.81
GWWW.W. Grainge20180209A21.8210.152.944.547.215.61
GWXSPDR S&P Int20180209ETF24.2622.8615.5616.607.306.27
GXCSPDR S&P Chi20180209ETF25.9514.827.599.187.235.65
GXFGlobal X FTS20180209ETF59.7125.0523.7023.631.361.42
GXGGlobal X MSC20180209ETF32.2220.0214.3715.575.654.45
GYLDArrow Dow Jo20180209ETF123.11146.46159.73159.26-13.27-12.80
GYROGyrodyne, LL20180209A596.21357.66350.20356.627.461.04
HHyatt Hotels20180209A13.525.960.632.225.323.74
HAHawaiian Hol20180209A24.0014.132.600.2211.5313.91
HACKETFMG Prime20180209ETF9.875.290.883.454.401.84
HAEHaemonetics20180209A20.029.904.876.945.032.96
HAFCHanmi Financ20180209A33.8717.490.111.1917.3716.30
HAINHain Celesti20180209A9.966.471.991.894.474.58
HALHalliburton20180209A3.153.851.521.352.342.50
HALLHallmark Fin20180209A163.8377.2449.1165.3428.1311.90
HALOHalozyme The20180209A28.3723.368.289.7615.0913.60
HAPVanEck Vecto20180209ETF34.2416.0816.1415.92-0.060.16
HASHasbro, Inc.20180209A9.634.941.291.993.652.94
HASIHANNON ARMST20180209A13.857.373.804.483.572.88
HAUDiShares Curr20180209ETF842.87
HAWXiShares Curr20180209ETF32.7916.6415.8817.740.76-1.10
HAYNHaynes Inter20180209A64.4125.6515.3717.9710.287.68
HBANHuntington B20180209A6.637.133.273.383.863.76
HBBHamilton Bea20180209A110.2558.8254.8954.153.924.66
HBCPHome Bancorp20180209A263.28111.46103.87103.977.597.49
HBIHanesbrands,20180209A6.515.010.662.094.352.92
HBIOHarvard Bios20180209A126.7599.0788.6089.3810.479.69
HBMHudbay Miner20180209A66.6049.5710.0414.0739.5435.33
HBMDHoward Banco20180209A220.80164.01139.74144.4024.2719.61
HBNCHorizon Banc20180209A37.1748.839.1138.1239.7210.71
HBPHuttig Build20180209A101.86132.6294.9491.1237.6941.51
HCAHCA Healthca20180209A11.406.803.433.793.373.01
HCACHennessy Cap20180209A22.2520.2520.2520.250.000.00
HCAPHarvest Capi20180209A64.5259.8026.4329.7733.3730.03
HCCWarrior Met20180209A24.9111.084.675.586.455.50
HCCIHeritage-Cry20180209A58.5133.2416.3317.5716.9115.67
HCHCHC2 Holdings20180209A44.2025.0112.6914.1112.3210.90
HCIHCI Group, I20180209A46.3119.977.8411.1312.138.84
HCKTHackett Grou20180209A36.7020.7810.5314.1310.256.65
HCSGHealthcare S20180209A15.786.845.064.921.771.91
HDHome Depot,20180209A7.885.092.052.573.042.52
HDAWXtrackers MS20180209ETF40.7226.2127.3326.21-1.120.00
HDEFXtrackers MS20180209ETF28.19
HDGProShares He20180209ETF25.1811.1011.1011.100.000.00
HDGEAdvisorShare20180209ETF25.6715.222.4710.3012.754.92
HDMVFirst Trust20180209ETF33.8329.7529.9329.63-0.190.11
HDSHD Supply Ho20180209A9.495.151.102.044.053.11
HDSNHudson Techn20180209A41.3023.9513.4313.7910.5210.15
HDViShares Core20180209ETF3.982.640.510.592.132.06
HEHawaiian Ele20180209A11.365.570.761.424.804.14
HEARTurtle Beach20180209A352.83252.65240.29241.6912.3610.97
HEBTHebron Techn20180209A730.58768.56209.60209.60558.96558.96
HECOStrategy Sha20180209ETF52.92
HEDJWisdomTree E20180209ETF1.847.426.386.501.090.97
HEEMiShares Curr20180209ETF27.5621.2519.8319.731.421.52
HEESH&E Equipmen20180209A41.8428.4110.6212.6017.7915.81
HEFAiShares Curr20180209ETF4.023.161.341.581.821.59
HEIHEICO Corpor20180209A30.2617.939.6810.118.257.82
HEIAHEICO CORP C20180209A30.2918.7611.9913.086.775.69
HELEHelen Of Tro20180209A24.1211.732.464.199.277.54
HEPHolly Energy20180209A49.7325.6116.0517.979.567.64
HESHess Corpora20180209A8.876.071.802.044.284.04
HESMHess Midstre20180209A66.0731.3825.6327.265.754.12
HEWCiShares Curr20180209ETF28.9426.1921.2222.194.984.01
HEWGiShares Curr20180209ETF4.643.82-1.65-1.405.475.22
HEWIiShares Curr20180209ETF19.1913.4413.4413.440.000.00
HEWJiShares Curr20180209ETF4.413.370.230.053.133.31
HEWLiShares Curr20180209ETF26.9613.0212.4612.460.560.56
HEWPiShares Curr20180209ETF21.367.746.247.391.500.35
HEWUiShares Curr20180209ETF20.1713.2830.8426.48-17.56-13.20
HEWYiShares Curr20180209ETF99.0424.970.270.2724.7024.70
HEZUiShares Curr20180209ETF3.544.352.071.442.282.91
HFBLHome Federal20180209A615.58579.10580.47580.47-1.37-1.37
HFCHOLLYFRONTIE20180209A11.606.211.211.664.994.55
HFWAHeritage Fin20180209A38.2516.043.743.6812.3012.36
HFXEIQ 50 Percen20180209ETF29.5528.2828.5028.28-0.220.00
HFXIIQ 50 Percen20180209ETF30.4425.9525.8725.870.080.08
HFXJIQ 50 Percen20180209ETF106.9644.0844.0844.080.000.00
HGSHChina HGS Re20180209A193.52203.73176.72181.8127.0121.91
HGVHilton Grand20180209A17.417.322.863.354.463.98
HHCThe Howard H20180209A32.2016.259.1710.917.085.34
HHSHarte-Hanks,20180209A272.07111.7565.3298.8746.4312.89
HIHillenbrand,20180209A18.399.410.951.708.467.71
HIBBHibbett Spor20180209A30.2324.821.924.1622.9020.66
HIFSHingham Inst20180209A
HIGThe Hartford20180209A9.866.393.053.983.342.41
HIHOHighway Hold20180209A171.5355.5925.3933.5730.2022.02
HIIHuntington I20180209A33.2916.534.096.4712.4510.07
HILHill Interna20180209A129.0482.2353.2456.7428.9925.49
HIPSGraniteShare20180209ETF86.96101.01101.01101.010.000.00
HIWHighwoods Pr20180209A10.385.680.501.255.174.43
HJPXiShares Curr20180209ETF345.9850.4640.4240.4210.0410.04
HLHecla Mining20180209A28.7823.086.405.6116.6817.42
HLFHerbalife Nu20180209A15.557.202.122.745.084.46
HLIHoulihan Lok20180209A30.3011.654.676.826.984.83
HLITHarmonic Inc20180209A158.6885.8968.9875.2916.9110.60
HLNEHamilton Lan20180209A97.1055.0539.1642.0316.0013.02
HLTHilton World20180209A8.325.220.871.504.363.73
HLXHelix Energy20180209A15.7622.6217.0215.795.626.86
HMGHMG / Courtl20180209A897.46554.71405.19405.19149.52149.52
HMHCHoughton Mif20180209A73.9359.6428.5129.3331.1330.31
HMLPHOEGH LNG PA20180209A43.1727.5210.7713.2816.7514.24
HMNHorace Mann20180209A27.4716.806.208.6310.608.17
HMNFHMN Financia20180209A125.6565.6163.4463.442.162.16
HMSTHomeStreet,20180209A34.6016.533.513.7813.0312.75
HMSYHMS Holdings20180209A16.1210.581.842.868.747.72
HMTVHemisphere M20180209A86.2354.5823.0024.9831.5829.60
HNDLStrategy Sha20180209ETF24.11117.4389.94117.4327.490.00
HNIHNI Corporat20180209A53.9229.1810.9115.9118.2713.27
HNNAHennessy Adv20180209A155.9073.0348.6453.1024.3919.93
HNRGHallador Ene20180209A101.4956.9045.6250.2611.276.64
HOFTHooker Furni20180209A65.9129.2318.9918.6010.2410.64
HOGHarley-David20180209A10.856.673.643.513.033.17
HOLIHollsys Auto20180209A34.9524.752.085.5622.6719.19
HOLXHologic Inc20180209A9.0013.9710.8311.523.152.46
HOMBHome BancSha20180209A16.7311.67-2.76-2.3214.4314.02
HOMEAt Home Grou20180209A43.5622.3110.6513.3211.678.99
HONHoneywell In20180209A7.955.202.142.733.062.47
HONEHarborOne Ba20180209A87.5652.3724.7326.0227.6426.36
HOPEHope Bancorp20180209A20.8917.884.926.5112.9711.38
HOVHovnanian En20180209A52.6345.72-4.480.6950.1845.03
HPHelmerich &20180209A12.207.413.174.204.233.21
HPEHewlett Pack20180209A6.787.321.502.135.855.22
HPPHudson Pacif20180209A10.615.452.082.483.382.97
HPQHP Inc.20180209A5.525.720.500.965.224.76
HQYHealthEquity20180209A22.5419.448.2912.3011.157.14
HRHealthcare R20180209A4.433.79-0.31-0.044.103.84
HRBH&R Block, I20180209A5.135.522.482.483.043.05
HRCHILL-ROM HOL20180209A16.486.202.632.983.563.22
HRIHerc Holding20180209A41.4428.2813.5118.1714.7710.11
HRLHormel Foods20180209A4.553.580.04-0.023.553.60
HRTGHERITAGE INS20180209A33.4816.543.446.3713.1010.17
HRTXHeron Therap20180209A42.9324.115.014.4419.0919.67
HRZNHorizon Tech20180209A121.6653.8640.8944.2012.979.66
HSCHarsco Corpo20180209A40.9825.535.984.4619.5421.06
HSCZiShares Curr20180209ETF26.3123.4524.2124.21-0.76-0.76
HSICHenry Schein20180209A12.365.291.121.464.173.83
HSIIHeidrick & S20180209A58.7729.7011.4012.4018.3017.30
HSKAHeska Corp20180209A60.8132.4014.4421.6517.9610.75
HSONHudson Globa20180209A259.28155.18128.59105.8726.5949.31
HSPXGlobal X S&P20180209ETF83.5166.6754.6445.0612.0321.61
HSTHost Hotels20180209A5.356.993.022.503.984.50
HSTMHealthStream20180209A53.4663.9428.8156.6435.137.30
HSYThe Hershey20180209A8.356.173.583.862.592.31
HTHersha Hospi20180209A7.176.180.060.496.125.70
HTAHEALTHCARE T20180209A5.664.110.641.333.462.77
HTBIHomeTrust Ba20180209A96.1538.1132.9132.625.195.49
HTBKHeritage Com20180209A32.2015.573.654.6711.9210.90
HTBXHeat Biologi20180209A112.2286.3837.0739.6649.3146.72
HTGCHercules Cap20180209A9.787.520.652.006.875.52
HTGMHTG Molecula20180209A73.0950.9330.7137.1120.2213.81
HTHHILLTOP HOLD20180209A23.8412.494.146.478.356.02
HTLDHeartland Ex20180209A24.8013.783.505.1110.288.67
HTLFHeartland Fi20180209A40.7220.872.004.9918.8715.88
HTRBHartford Tot20180209ETF73.2273.0773.0773.070.000.00
HTUSHull Tactica20180209ETF67.1341.6934.3433.917.357.78
HTZHertz Global20180209A17.889.322.323.847.005.48
HUBBHubbell Inco20180209A27.8817.428.9311.228.496.20
HUBGHUB Group In20180209A34.0121.287.929.9613.3711.32
HUBSHUBSPOT, INC20180209A30.0017.527.359.4910.178.03
HUDHudson Ltd.20180209A40.7622.1217.9318.754.203.37
HUMHumana Inc.20180209A18.268.752.273.476.475.27
HUNHuntsman Cor20180209A7.044.45-0.700.085.164.37
HURCHurco Cos In20180209A141.9266.1156.1858.3510.127.95
HURNHuron Consul20180209A44.5622.985.308.6917.6814.29
HUSAHouston Amer20180209A222.69207.11188.44202.3118.674.80
HUSEStrategy Sha20180209ETF42.3724.0625.0824.77-1.02-0.71
HUSVFirst Trust20180209ETF16.2110.6112.1010.52-1.490.09
HVBCHV Bancorp,20180209A265.57139.90139.90139.900.000.00
HVTHaverty Furn20180209A43.5017.930.510.8517.4317.08
HVTAHaverty Furn20180209A306.53
HWBKHawthorn Ban20180209A409.6590.4383.9683.966.476.47
HWCCHouston Wire20180209A140.15142.5793.70103.5248.8739.05
HWKNHawkins Inc20180209A125.3954.8434.9236.7419.9318.11
HXLHexcel Corpo20180209A17.359.143.223.945.925.20
HYHYSTER-YALE20180209A184.7686.2357.8865.6928.3620.55
HYACHaymaker Acq20180209A63.72
HYDVanEck Vecto20180209ETF3.563.622.723.100.890.52
HYDBiShares Edge20180209ETF13.044.905.634.76-0.720.15
HYEMVanEck Vecto20180209ETF15.8911.657.497.674.163.99
HYGiShares iBox20180209ETF1.184.944.374.460.610.52
HYGHiShares Inte20180209ETF5.864.411.582.902.831.52
HYHGProShares Hi20180209ETF78.0326.0821.3123.574.772.51
HYIHXtrackers Hi20180209ETF133.99310.39310.39310.390.000.00
HYLBXtrackers US20180209ETF8.0425.6025.5225.480.070.12
HYLDHigh Yield E20180209ETF46.4323.7515.7616.237.997.52
HYLSFirst Trust20180209ETF17.897.385.886.321.501.07
HYLVIQ S&P High20180209ETF21.5418.1416.8016.801.341.34
HYMBSPDR Nuveen20180209ETF23.7612.5811.6212.320.960.26
HYNDWisdomTree T20180209ETF499.75187.03187.06186.90-0.020.13
HYSPIMCO 0-5 Ye20180209ETF18.217.705.906.481.821.23
HYXEiShares iBox20180209ETF11.9210.4912.0010.49-1.510.00
HYXUiShares Glob20180209ETF21.5823.1924.0624.03-0.87-0.84
HYZDWisdomTree T20180209ETF58.6424.1422.4322.641.711.50
HZNHorizon Glob20180209A26.0815.08-0.880.8115.9614.28
HZNPHorizon Ther20180209A10.467.980.960.787.027.20
HZOMarineMax, I20180209A35.1820.361.471.9718.8918.39
IINTELSAT S.20180209A54.7342.8320.9924.9221.8417.91
IACIAC/InterAct20180209A21.379.983.705.566.284.42
IAGIAMGold Corp20180209A19.1916.364.325.5012.0210.84
IAGGiShares Core20180209ETF8.815.354.894.900.460.45
IAIiShares U.S.20180209ETF17.747.415.574.411.843.00
IAKiShares U.S.20180209ETF15.3817.20-30.81-30.6448.0247.84
IARTIntegra Life20180209A22.327.742.583.625.164.13
IATiShares U.S.20180209ETF6.899.731.322.298.417.45
IBBiShares Nasd20180209ETF7.634.191.041.283.152.91
IBCEiShares iBon20180209ETF39.2337.1337.2137.21-0.08-0.08
IBCPIndependent20180209A45.9319.787.277.7412.5112.04
IBDInspire Corp20180209ETF33.7667.6167.6167.610.000.00
IBDDiShares iBon20180209ETF33.0032.6832.6832.180.000.50
IBDLiShares iBon20180209ETF5.647.736.316.771.420.96
IBDMiShares iBon20180209ETF11.616.086.296.24-0.22-0.16
IBDNiShares iBon20180209ETF19.056.075.605.610.470.46
IBDOiShares iBon20180209ETF21.4211.7810.6610.731.121.05
IBDPiShares iBon20180209ETF21.7010.229.839.970.390.25
IBDQiShares iBon20180209ETF27.0513.4312.8512.820.580.61
IBDRiShares iBon20180209ETF20.8210.639.1310.631.500.00
IBDSiShares iBon20180209ETF22.958.406.677.001.731.40
IBIOiBio, Inc.20180209A216.61200.70100.50110.61100.2190.09
IBKCIBERIABANK C20180209A18.5114.313.613.2510.7011.06
IBKRInteractive20180209A15.4611.490.762.6910.738.79
IBMInternationa20180209A6.054.202.042.332.161.87
IBMIiShares iBon20180209ETF11.908.307.477.470.830.83
IBMJiShares iBon20180209ETF22.2013.6213.5513.550.080.08
IBMKiShares iBon20180209ETF17.3910.5010.5410.50-0.030.00
IBMLiShares iBon20180209ETF25.2120.0520.2620.26-0.21-0.21
IBNDSPDR Bloombe20180209ETF13.477.205.596.591.610.62
IBOCInternationa20180209A31.0020.262.331.1517.9319.11
IBPINSTALLED BU20180209A28.9713.376.568.156.815.22
IBTXIndependent20180209A58.0519.917.308.9512.6110.96
IBUYAmplify Onli20180209ETF41.7526.7725.1625.861.610.91
ICADIcad Inc20180209A245.95174.17126.45103.6647.7370.51
ICBKCounty Banco20180209A419.62135.85130.32130.325.535.53
ICCCImmucell Cor20180209A218.57127.8189.50106.5338.3221.28
ICCHICC Holdings20180209A183.02
ICDIndependence20180209A77.1952.1039.4237.2512.6714.84
ICEIntercontine20180209A6.535.192.512.602.682.59
ICFiShares Cohe20180209ETF8.544.952.522.852.432.10
ICFIICF Internat20180209A56.3322.4515.1315.937.326.52
ICHRIchor Holdin20180209A15.659.281.834.127.455.16
ICLIsrael Chemi20180209A27.9724.582.481.9422.0822.62
ICLNiShares Glob20180209ETF27.8719.0118.2618.010.751.00
ICLRIcon Plc20180209A25.8112.174.706.707.475.47
ICOLiShares MSCI20180209ETF84.7545.025.725.7239.3039.30
ICONIconix Brand20180209A88.1076.6226.8420.6749.7855.95
ICOWPacer Develo20180209ETF186.44166.95166.95166.950.000.00
ICPTIntercept Ph20180209A35.7119.4510.789.778.679.68
ICSHiShares Liqu20180209ETF3.482.432.382.380.050.05
ICUIICU Medical20180209A88.2037.0821.7225.9415.1511.08
ICVTiShares Conv20180209ETF32.0310.9216.3811.38-5.46-0.45
IDAIDACORP, Inc20180209A27.9515.367.038.818.336.55
IDCCInterDigital20180209A23.4015.385.806.889.588.49
IDEViShares Core20180209ETF16.8910.9610.726.900.254.07
IDHDInvesco S&P20180209ETF232.6437.4144.0644.06-6.65-6.65
IDHQInvesco S&P20180209ETF145.4398.3555.9353.6542.4244.70
IDLBInvesco FTSE20180209ETF55.8041.9222.0929.6219.8412.31
IDLVInvesco S&P20180209ETF22.1111.2310.819.750.421.48
IDMOInvesco S&P20180209ETF189.01121.06428.25428.25-307.19-307.19
IDNIntellicheck20180209A576.44222.98179.60184.0743.3838.91
IDOGALPS Interna20180209ETF26.0512.0811.7011.880.370.19
IDRAIdera Pharma20180209A54.6642.1419.1122.6923.0619.47
IDTIDT Corporat20180209A38.3020.935.468.8415.4712.09
IDUiShares U.S.20180209ETF6.606.471.130.665.345.82
IDViShares Inte20180209ETF7.524.122.062.022.072.11
IDXVanEck Vecto20180209ETF22.7615.323.599.0911.736.23
IDXGInterpace Bi20180209A111.7887.0377.9976.969.0410.06
IDXXIdexx Labora20180209A25.2511.561.843.049.738.53
IECIEC Electron20180209A318.6456.55-208.40-210.04264.96266.59
IEFiShares 7-1020180209ETF0.981.130.620.590.510.54
IEFAiShares Core20180209ETF1.581.650.260.261.401.39
IEIiShares 3-720180209ETF1.271.711.691.640.020.06
IEMGiShares Core20180209ETF1.962.390.750.541.651.86
IEOiShares U.S.20180209ETF10.968.333.714.794.623.55
IEPIcahn Enterp20180209A52.4930.2022.6123.067.597.14
IESCIES Holdings20180209A95.4262.4630.0346.0732.4316.39
IEURiShares Core20180209ETF13.078.037.156.810.871.22
IEUSiShares MSCI20180209ETF40.5926.4513.5016.8612.959.59
IEViShares Euro20180209ETF2.342.02-0.02-0.012.052.04
IEXIDEX Corpora20180209A36.6121.6910.1112.2311.589.46
IEZiShares U.S.20180209ETF13.1313.7912.1211.171.672.64
IFEUiShares Euro20180209ETF30.2522.989.0117.4313.985.56
IFFInternationa20180209A21.6513.896.938.066.965.83
IFGLiShares Inte20180209ETF16.4511.596.819.074.782.52
IFMKiFresh Inc.20180209A534.27295.18263.75270.4631.4324.73
IFRXInflaRx N.V.20180209A269.15122.5384.04117.7538.494.78
IFVFirst Trust20180209ETF39.4327.2118.4621.978.755.24
IGCIndia Global20180209A142.90148.0172.5173.8575.4974.16
IGEiShares Nort20180209ETF7.924.652.923.051.731.60
IGEBiShares Edge20180209ETF17.6428.2828.2828.280.000.00
IGFiShares Glob20180209ETF17.9612.579.4310.313.142.26
IGHGProShares In20180209ETF27.1718.3917.1316.811.261.58
IGIHXtrackers In20180209ETF399.6752.7952.7952.790.000.00
IGMiShares Expa20180209ETF8.115.292.132.033.163.26
IGNiShares Nort20180209ETF13.2314.489.6910.374.794.12
IGOViShares 1-320180209ETF21.8916.6110.4214.506.192.11
IGROiShares Inte20180209ETF158.49106.26100.99101.225.275.04
IGTInternationa20180209A12.688.282.914.065.384.23
IGViShares Expa20180209ETF10.206.011.163.684.852.34
IHCIndependence20180209A74.3539.2814.1515.1625.1324.12
IHDGWisdomTree I20180209ETF14.849.427.286.932.142.49
IHEiShares U.S.20180209ETF16.6313.5310.8110.472.723.06
IHFiShares U.S.20180209ETF14.5911.145.657.075.504.08
IHIiShares U.S.20180209ETF13.147.882.645.755.232.13
IHTInnSuites Ho20180209A1536.351404.261425.501425.50-21.24-21.24
IHYVanEck Vecto20180209ETF14.4615.759.269.456.496.30
IIIInformation20180209A101.0257.0833.5637.9623.5219.12
IIINInsteel Indu20180209A43.9523.8116.7318.527.085.29
IINIntriCon Cor20180209A67.2641.165.888.8035.2832.36
IIPRInnovative I20180209A92.0362.0242.7745.6919.2516.34
IIVIIi-Vi Inc20180209A24.5314.255.266.228.998.03
IJHiShares Core20180209ETF3.052.181.151.081.031.10
IJJiShares S&P20180209ETF11.037.233.764.503.472.72
IJKiShares S&P20180209ETF12.989.867.098.062.771.80
IJRiShares Core20180209ETF1.791.360.280.221.081.15
IJSiShares S&P20180209ETF15.869.116.627.252.491.85
IJTiShares S&P20180209ETF18.4711.327.758.763.572.55
IKNXIkonics Corp20180209A319.59283.15239.94259.8343.2123.32
ILFiShares Lati20180209ETF2.975.363.533.721.841.65
ILMNIllumina Inc20180209A20.7412.844.575.618.277.23
ILTBiShares Core20180209ETF15.0714.1312.1214.042.010.08
IMAXImax Corp20180209A35.6119.825.295.8814.5413.94
IMGNImmunogen In20180209A32.8320.156.898.8413.2711.31
IMHImpac Mortga20180209A128.8080.38148.84150.87-68.47-70.49
IMKTAIngles Marke20180209A78.3632.359.3111.3723.0420.98
IMLPiPath S&P ML20180209ETF80.3957.3538.7657.8618.58-0.52
IMMRImmersion Co20180209A32.9930.235.275.6724.9624.58
IMMUImmunomedics20180209A19.2615.714.527.9311.217.78
IMOImperial Oil20180209A5.833.970.761.173.222.80
IMOMAlpha Archit20180209ETF63.37164.13164.34164.13-0.210.00
IMTBiShares Core20180209ETF73.9545.8140.9444.834.870.97
IMTEIntegrated M20180209A2429.91
IMTMiShares Edge20180209ETF29.3317.9719.0318.24-1.06-0.27
INBKFirst Intern20180209A86.3666.7820.6422.1246.1444.65
INCOColumbia Ind20180209ETF75.4947.7343.2344.134.503.60
INCYIncyte Genom20180209A15.1611.093.554.747.546.35
INDAiShares MSCI20180209ETF2.882.600.340.662.271.76
INDBIndependent20180209A39.5818.2410.3611.637.886.61
INDLDirexion Dai20180209ETF38.6324.0818.2519.885.834.20
INDYiShares S&P20180209ETF13.6531.8219.5020.2612.3211.56
INFIInfinity Pha20180209A65.3755.0927.0431.8328.0523.26
INFNInfinera Cor20180209A10.9411.610.833.4710.798.15
INFOIHS Markit L20180209A9.1114.502.432.8412.0711.69
INFRLegg Mason E20180209ETF145.59119.62115.84119.633.78-0.01
INFUInfuSystem H20180209A235.25209.51194.73209.5114.780.00
INGNInogen Inc20180209A57.5820.9610.3211.8110.649.15
INGRIngredion In20180209A22.6711.593.955.427.646.17
INKMSPDR SSgA In20180209ETF31.7326.076.3817.0819.698.99
INNSummit Hotel20180209A9.377.051.101.395.965.67
INNTInnovate Bio20180209A560.97328.57334.53351.33-5.96-22.76
INOInovio Pharm20180209A27.1124.834.058.5620.7816.29
INODInnodata Inc20180209A336.53226.99-112.25-41.94339.23268.92
INOVInovalon Hol20180209A65.6439.999.6511.4030.3428.59
INPXInpixon Comm20180209A120.17118.2449.4873.2468.7644.88
INSIntelligent20180209A553.64447.14431.21431.2115.9415.94
INSEInspired Ent20180209A178.96126.90101.8699.0125.0427.89
INSGInseego Corp20180209A107.4769.3632.8443.0736.5226.29
INSMInsmed, Inc.20180209A32.0313.815.217.498.616.33
INSWInternationa20180209A34.7921.1310.2612.3410.878.79
INTWorld Fuel S20180209A17.9910.983.473.017.517.97
INTCIntel Corp20180209A2.714.382.072.322.312.06
INTFiShares Edge20180209ETF21.1018.5718.0717.430.511.15
INTGIntergroup C20180209A486.24198.51131.64165.9166.8732.60
INTLINTL FCStone20180209A38.0042.0211.1013.9330.9228.09
INTTinTEST Corpo20180209A124.3390.1468.8772.5521.2717.59
INTUIntuit Inc20180209A12.946.491.052.175.444.32
INUVInuvo, Inc.20180209A155.0297.6351.3285.4846.3112.15
INVAInnoviva, In20180209A20.5010.471.963.738.516.73
INVEIdentive, In20180209A213.25120.7441.7652.6278.9868.12
INVHInvitation H20180209A6.545.081.040.783.974.30
INWKInnerWorking20180209A22.8115.6313.8315.111.810.54
IOION Geophysi20180209A61.7340.7225.6227.9015.1012.82
IONSIonis Pharma20180209A22.219.554.845.504.714.04
IOOiShares Glob20180209ETF27.1915.7521.0120.25-5.25-4.49
IORIncome Oppor20180209A835.43
IOSPInnospec Inc20180209A55.3319.318.2810.2411.039.07
IOTSAdesto Techn20180209A168.3997.8645.7058.8752.1638.99
IOVAIovance Biot20180209A42.5332.1812.7812.9919.4019.20
IPInternationa20180209A9.766.583.073.743.512.84
IPACiShares Core20180209ETF18.2111.0410.2710.270.760.76
IPARInter Parfum20180209A47.1526.499.9513.1916.5413.31
IPAYETFMG Prime20180209ETF31.7216.7813.2214.193.572.60
IPDNProfessional20180209A327.27216.06160.76208.2555.307.81
IPFFiShares Inte20180209ETF44.9039.8240.8339.84-1.01-0.02
IPGThe Interpub20180209A4.9012.6710.159.372.583.39
IPGPIPG Photonic20180209A40.0319.657.348.4012.2111.14
IPHIINPHI CORPOR20180209A10.876.04-0.051.636.094.40
IPIIntrepid Pot20180209A32.1334.8915.9915.5918.9119.32
IPKWInvesco Inte20180209ETF37.9726.1824.7324.631.451.55
IPORenaissance20180209ETF23.0412.3310.2911.582.040.75
IPOSRenaissance20180209ETF299.57270.66270.66270.660.000.00
IPWRIdeal Power20180209A132.96127.9490.0196.9337.9331.01
IQDEFlexShares I20180209ETF33.5928.5819.6520.698.937.89
IQDFFlexShares I20180209ETF9.908.596.167.722.430.87
IQDGWisdomTree I20180209ETF71.7433.1336.0436.09-2.91-2.96
IQDYFlexShares I20180209ETF26.487.077.787.31-0.71-0.24
IQLTiShares Edge20180209ETF26.1213.8513.2614.180.59-0.32
IQVIQVIA Holdin20180209A16.617.073.033.664.043.41
IRIngersoll Ra20180209A11.935.021.251.733.783.29
IRBTiRobot Corpo20180209A13.257.40-0.422.577.824.84
IRDMIridium Comm20180209A52.6431.1712.0813.4219.0917.75
IRETInvestors Re20180209A20.1817.56-2.501.1020.0416.41
IRIXIridex Corp20180209A332.23295.48267.19256.2328.2939.26
IRMIron Mountai20180209A9.526.392.072.424.323.97
IRMDiRadimed Cor20180209A86.4827.9632.1433.11-4.18-5.15
IROQIF Bancorp,20180209A32.2025.0825.0825.080.000.00
IRTIndependence20180209A12.8811.79-0.200.8511.9910.94
IRTCiRhythm Tech20180209A46.6722.4614.5916.347.876.12
IRWDIronwood Pha20180209A19.9912.813.493.939.328.89
ISBCInvestors Ba20180209A8.057.620.170.717.456.91
ISCFiShares Edge20180209ETF28.7740.0637.3039.052.931.01
ISDRIssuer Direc20180209A101.4074.5165.5968.618.925.90
ISHGiShares Inte20180209ETF11.194.134.134.130.000.00
ISIGInsignia Sys20180209A360.67206.83151.92144.6754.9162.16
ISNSImage Sensin20180209A255.76147.85141.32141.326.536.53
ISRIsoRay, Inc.20180209A398.02347.57227.81244.00119.76103.57
ISRAMarket Vecto20180209ETF136.6965.8060.0362.115.773.68
ISRGIntuitive Su20180209A23.5412.635.356.427.266.21
ISSCInnovative S20180209A127.29127.75121.34117.286.4110.47
ISTBiShares Core20180209ETF3.952.602.202.630.39-0.03
ISTRInvestar Hol20180209A127.38366.84365.30366.121.540.72
ISZEiShares Edge20180209ETF93.5647.6547.6547.650.000.00
ITGartner, Inc20180209A20.888.793.144.085.654.71
ITAiShares U.S.20180209ETF14.8710.829.0610.081.760.74
ITBiShares U.S.20180209ETF3.643.671.551.582.132.10
ITCIIntra-Cellul20180209A37.8531.086.447.3324.6323.75
ITEQBlueStar Isr20180209ETF20.2522.9521.6319.861.323.09
ITGRInteger Hold20180209A42.8719.186.669.2312.539.95
ITIIteris, Inc.20180209A45.1036.231.275.8034.9630.43
ITMVanEck Vecto20180209ETF4.673.873.413.400.460.47
ITOTiShares Core20180209ETF5.674.321.332.182.992.15
ITRIItron Inc20180209A30.4517.147.879.549.277.61
ITRNIturan Locat20180209A75.5849.3838.9840.9210.408.46
ITTITT Inc.20180209A14.677.260.762.036.505.23
ITWIllinois Too20180209A12.828.763.173.745.595.02
IUSBiShares Core20180209ETF6.416.936.436.620.490.31
IUSGiShares Core20180209ETF6.174.910.731.454.183.46
IUSViShares Core20180209ETF7.126.064.364.871.701.19
IVACIntevac Inc20180209A123.1297.7259.0955.7238.6442.00
IVALAlpha Archit20180209ETF37.1128.1427.2927.850.840.29
IVCInvacare Cor20180209A40.0223.006.848.0316.1714.97
IVEiShares S&P20180209ETF2.972.51-0.01-0.332.522.85
IVLUiShares Edge20180209ETF16.1111.638.539.983.111.65
IVOGVanguard S&P20180209ETF14.498.211.230.116.988.11
IVOOVanguard S&P20180209ETF7.665.965.115.370.850.59
IVOVVanguard S&P20180209ETF20.3815.1110.5914.364.520.75
IVRInvesco Mort20180209A7.046.960.171.786.795.18
IVViShares Core20180209ETF1.681.690.460.241.221.44
IVWiShares S&P20180209ETF3.892.950.260.362.702.60
IVZInvesco LTD20180209A5.393.460.550.392.913.07
IWBiShares Russ20180209ETF3.034.071.781.782.292.29
IWCiShares Micr20180209ETF63.9432.8431.4231.381.421.46
IWDiShares Russ20180209ETF3.552.601.541.141.071.47
IWFiShares Russ20180209ETF3.053.250.590.872.662.38
IWLiShares Russ20180209ETF18.4712.6713.2812.09-0.610.57
IWMiShares Russ20180209ETF1.0113.2112.5812.590.570.72
IWNiShares Russ20180209ETF5.614.733.073.111.671.63
IWOiShares Russ20180209ETF9.716.404.754.721.651.68
IWPiShares Russ20180209ETF8.946.725.835.730.890.99
IWRiShares Russ20180209ETF10.407.525.986.091.541.43
IWSiShares Russ20180209ETF9.045.423.324.092.091.33
IWViShares Russ20180209ETF3.602.75-0.49-0.333.243.08
IWXiShares Russ20180209ETF20.8214.0416.1212.48-2.071.56
IWYiShares Russ20180209ETF28.0113.9010.0410.233.863.67
IXCiShares Glob20180209ETF9.6510.8912.2311.32-1.33-0.42
IXGiShares Glob20180209ETF28.5924.6223.9324.770.69-0.14
IXJiShares Glob20180209ETF26.9723.1722.2923.200.88-0.03
IXNiShares Glob20180209ETF38.9916.9911.9413.305.043.69
IXPiShares Glob20180209ETF35.4324.3620.5323.193.831.17
IXUSiShares Core20180209ETF8.734.603.804.110.800.49
IYCiShares U.S.20180209ETF9.8911.439.339.612.091.82
IYEiShares U.S.20180209ETF3.714.830.601.624.233.21
IYFiShares U.S.20180209ETF5.724.000.990.813.003.19
IYGiShares U.S.20180209ETF7.456.86-0.56-0.277.427.13
IYHiShares U.S.20180209ETF9.546.060.132.765.933.30
IYJiShares U.S.20180209ETF10.589.143.735.545.413.59
IYKiShares U.S.20180209ETF6.376.553.043.603.512.95
IYLDiShares Morn20180209ETF14.0517.3214.2914.303.023.02
IYMiShares U.S.20180209ETF9.125.680.892.554.793.13
IYRiShares U.S.20180209ETF1.491.610.080.131.541.49
IYTiShares Tran20180209ETF10.566.162.063.064.103.11
IYWiShares U.S.20180209ETF7.055.352.732.982.622.37
IYYiShares Dow20180209ETF11.2714.874.624.8010.2510.07
IYZiShares U.S.20180209ETF12.1259.3264.7957.76-5.471.77
IZEAIZEA Worldwi20180209A150.46110.0471.3179.5938.7230.45
IZRLARK Israel I20180209ETF80.2320.02-27.74-27.7047.7647.72
JACKJack in the20180209A14.888.924.315.264.613.67
JAGXJaguar Healt20180209A102.07121.24112.06109.129.1812.12
JAKKJakks Pacifi20180209A216.91166.44106.52106.5259.9259.92
JAXJ. Alexander20180209A122.7747.037.5922.3639.4424.66
JAZZJazz Pharmac20180209A37.9221.7811.4313.4110.358.38
JBGSJBG SMITH Pr20180209A20.969.415.105.744.303.67
JBHTJB Hunt Tran20180209A13.936.371.232.885.143.49
JBLJabil Inc.20180209A5.934.12-0.400.314.523.82
JBLUJetBlue Airw20180209A5.406.193.081.863.124.34
JBSSJohn B. Sanf20180209A86.7135.2718.4921.8016.7813.48
JBTJohn Bean Te20180209A23.8212.726.847.485.875.24
JCAPJernigan Cap20180209A34.7920.112.054.7918.0615.32
JCIJohnson Cont20180209A4.715.442.952.952.502.50
JCOMj2 Global, I20180209A25.6223.625.796.7517.8316.87
JCPJ.C. Penney20180209A29.8526.256.337.4819.9318.77
JCSCommunicatio20180209A386.32144.847.8887.66136.9657.18
JDIVJPMorgan U.S20180209ETF11.182.68-9.13-9.1311.8111.81
JDSTDirexion Dai20180209ETF23.0012.707.958.084.764.62
JEJUST ENERGY20180209A24.8320.032.585.6317.4514.40
JELDJELD-WEN Hol20180209A21.2111.731.215.6010.526.13
JETSU.S. Global20180209ETF36.3318.3617.7917.710.580.65
JHGJanus Hender20180209A11.728.39-0.312.458.695.94
JHMAJohn Hancock20180209ETF35.8218.5122.2819.19-3.77-0.68
JHMCJohn Hancock20180209ETF39.2825.1520.0216.295.138.86
JHMDJohn Hancock20180209ETF50.0526.7624.2524.812.511.95
JHMEJohn Hancock20180209ETF33.5548.4248.3748.360.050.06
JHMFJohn Hancock20180209ETF34.0522.5323.1122.38-0.580.16
JHMHJohn Hancock20180209ETF35.6221.7523.5422.83-1.79-1.08
JHMIJohn Hancock20180209ETF40.1536.6835.5436.681.130.00
JHMLJohn Hancock20180209ETF20.1930.5222.8525.207.675.33
JHMMJohn Hancock20180209ETF35.2930.3229.5329.460.790.86
JHMSJohn Hancock20180209ETF31.3023.8523.5322.980.310.86
JHMTJohn Hancock20180209ETF29.4416.3413.6916.082.650.26
JHMUJohn Hancock20180209ETF53.7024.6732.5436.62-7.87-11.95
JHSCJohn Hancock20180209ETF36.2921.8821.4521.450.430.43
JILLJ.Jill, Inc.20180209A72.6927.1415.8517.7511.299.39
JJAiPath Series20180209ETN19.3111.4810.6011.080.890.41
JJCiPath Series20180209ETN7.956.044.824.451.221.60
JJEiPath Series20180209ETN53.2317.3217.3217.320.000.00
JJGiPath Series20180209ETN20.1110.748.828.761.921.98
JJMiPath Series20180209ETN40.289.136.457.442.671.68
JJNiPath Series20180209ETN43.5832.1229.5927.912.544.21
JJPiPath Series20180209ETN35.1830.8834.3232.60-3.43-1.72
JJSiPath Series20180209ETN45.7546.5839.9339.936.656.65
JJSFJ&J Snack Fo20180209A80.6528.6016.9520.7011.657.90
JJTiPath Series20180209ETN38.85
JJUiPath Series20180209ETN66.5344.9742.3143.332.671.64
JKDiShares Morn20180209ETF7.7110.735.357.145.383.59
JKEiShares Morn20180209ETF9.796.303.364.602.951.71
JKFiShares Morn20180209ETF6.4217.139.5114.557.612.58
JKGiShares Morn20180209ETF12.1611.496.597.934.903.56
JKHiShares Morn20180209ETF17.0522.299.389.1912.912.72
JKHYHenry (Jack)20180209A18.7710.493.284.517.215.98
JKIiShares Morn20180209ETF16.8613.6113.4712.790.140.82
JKJiShares Morn20180209ETF31.7928.6013.9822.9714.625.63
JKKiShares Morn20180209ETF27.2821.2120.5520.560.660.65
JKLiShares Morn20180209ETF17.5913.758.899.954.863.80
JLLJones Lang L20180209A33.4018.689.4511.929.236.76
JMINJPMorgan U.S20180209ETF12.097.357.357.350.000.00
JMOMJPMorgan U.S20180209ETF11.625.9313.9513.95-8.02-8.02
JMPJMP Group LL20180209A72.9977.6857.3163.6520.3714.02
JNCEJounce Thera20180209A66.3935.5017.8923.6917.6111.81
JNJJohnson & Jo20180209A5.256.535.504.751.031.78
JNKSPDR Bloombe20180209ETF2.823.171.582.071.601.11
JNPRJuniper Netw20180209A4.514.950.690.614.264.35
JNUGDirexion Dai20180209ETF10.777.624.344.173.283.44
JOiPath Series20180209ETN14.348.725.706.012.952.63
JOBGEE Group In20180209A448.98272.27177.26200.5595.0171.72
JOESt. Joe Comp20180209A34.5125.687.006.9618.6918.72
JOUTJohnson Outd20180209A105.4056.5433.6037.7422.9418.80
JPEDJPMorgan Eve20180209ETF16.1839.8079.6839.80-39.880.00
JPEMJPMorgan Div20180209ETF28.3217.349.2111.088.126.26
JPEUJPMorgan Div20180209ETF24.339.953.389.906.570.05
JPGBJPMorgan Glo20180209ETF26.2415.5310.9710.974.564.56
JPGEJPMorgan Div20180209ETF16.609.7810.009.78-0.220.00
JPHFJPMorgan Div20180209ETF21.9716.2810.089.576.216.71
JPHYJPMorgan Res20180209ETF11.266.636.716.55-0.070.09
JPINJPMorgan Div20180209ETF10.1614.3818.5215.25-4.14-0.87
JPLSJPMorgan Lon20180209ETF118.4081.8281.8281.820.000.00
JPMJPMorgan Cha20180209A2.40