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 Avg20180110A7.736.262.453.103.813.16
ETF_AvgVW ETF Avg20180110ETF2.304.553.353.581.100.99
ETN_AvgVW ETN Avg20180110ETN16.1813.187.928.055.275.14
AAgilent Tech20180110A3.652.120.340.681.781.44
AAAlcoa Corpor20180110A4.072.490.110.582.381.91
AADRAdvisorShare20180110ETF18.3834.7313.0113.1521.7121.57
AALAmerican Air20180110A2.942.621.911.730.700.89
AAMCAltisource A20180110A0.13
AAMEAtlantic Ame20180110A303.033481.903481.903481.900.000.00
AANAaron's, Inc20180110A9.684.180.130.554.053.63
AAOIApplied Opto20180110A16.8414.534.677.679.876.86
AAONAaon Inc20180110A26.0120.975.185.0115.7915.95
AAPADVANCE AUTO20180110A9.625.857.124.34-1.271.51
AAPLApple Inc.20180110A0.741.280.380.510.900.77
AATAMERICAN ASS20180110A13.6114.386.347.038.047.35
AAUAlmaden Mine20180110A34.1539.2633.9933.955.275.30
AAWWAtlas Air Wo20180110A21.6714.282.355.9911.938.30
AAXJiShares MSCI20180110ETF1.351.500.750.800.750.71
AAXNAxon Enterpr20180110A12.7610.9911.059.66-0.061.33
ABAllianceBern20180110A30.1618.437.988.6910.459.74
ABBVABBVIE INC.20180110A3.273.351.151.422.201.93
ABCAmerisourceB20180110A7.765.931.051.714.874.22
ABCBAmeris Banco20180110A18.1310.602.365.678.244.94
ABEOAbeona Thera20180110A39.8823.845.216.5318.6317.31
ABGAsbury Autom20180110A18.089.114.094.345.034.77
ABIOARCA biophar20180110A283.18176.2796.57125.2379.7151.04
ABMABM Industri20180110A7.803.750.631.383.122.37
ABMDAbiomed Inc20180110A21.4113.975.786.658.197.32
ABRArbor Realty20180110A11.8612.565.62-1.126.9413.68
ABTAbbott Labor20180110A1.791.700.390.451.321.25
ABTXAllegiance B20180110A70.4150.1540.8040.989.349.16
ABUSArbutus Biop20180110A122.9479.0750.6850.5728.2028.49
ACAssociated C20180110A47.2932.189.219.7422.9622.43
ACADAcadia Pharm20180110A11.445.965.465.030.500.93
ACBIAtlantic Cap20180110A52.0056.0057.2347.53-1.228.47
ACCAmerican Cam20180110A5.743.651.441.072.212.58
ACCOAcco Brands20180110A42.3326.7915.4118.3611.378.43
ACERAcer Therape20180110A249.14118.0593.37100.6224.6817.43
ACGLArch Capital20180110A8.658.10-0.400.848.507.26
ACHCAcadia Healt20180110A11.067.302.082.385.224.93
ACHVAchieve Life20180110A168.66166.62112.54126.8054.0839.82
ACIAAcacia Commu20180110A27.4618.6815.8413.932.844.75
ACIUAC Immune SA20180110A49.4429.4422.4724.296.975.15
ACIWACI Worldwid20180110A8.668.792.122.766.666.03
ACLSAxcelis Tech20180110A27.2217.817.0310.1810.787.64
ACMAecom20180110A7.293.793.223.440.570.35
ACMRACM Research20180110A331.65236.49192.20192.6244.2943.87
ACNAccenture PL20180110A3.555.942.002.253.943.69
ACNBACNB Corp20180110A130.8250.6339.5539.6011.0811.03
ACORAcorda Thera20180110A34.3525.829.7711.8516.0413.97
ACREAres Commerc20180110A17.9112.234.775.807.466.43
ACRSAclaris Ther20180110A25.8513.9512.379.231.584.72
ACRXAcelRx Pharm20180110A234.15164.35144.13144.1320.2220.22
ACSIAmerican Cus20180110ETF13.659.919.919.910.000.00
ACSTAcasti Pharm20180110A109.83116.74108.83110.047.916.71
ACTAdvisorShare20180110ETF33.4126.8624.4224.352.452.51
ACTGAcacia Resea20180110A135.9698.9287.1785.9011.7513.02
ACUAcme United20180110A432.22278.54228.19257.2950.3521.25
ACWFiShares Edge20180110ETF34.3019.0318.5918.620.440.41
ACWIiShares MSCI20180110ETF1.351.310.620.700.690.61
ACWViShares Edge20180110ETF4.962.682.182.380.500.31
ACWXiShares MSCI20180110ETF2.541.902.091.60-0.190.30
ACYAeroCentury20180110A213.56149.54136.78136.7812.7612.76
ADBEAdobe Inc.20180110A4.714.822.482.852.341.97
ADCAgree Realty20180110A14.516.471.602.474.874.01
ADESAdvanced Emi20180110A38.3559.529.9713.0349.5546.49
ADIAnalog Devic20180110A2.822.560.260.332.302.24
ADMArcher Danie20180110A2.922.72-0.370.333.102.39
ADMAADMA Biologi20180110A189.94113.2290.8195.5722.4117.65
ADMPAdamis Pharm20180110A116.6675.3447.2146.9727.8928.13
ADMSAdamas Pharm20180110A25.7430.4011.2110.5919.1919.81
ADNTAdient plc O20180110A8.464.202.012.452.191.75
ADPAutomatic Da20180110A3.924.26-0.020.664.273.59
ADREInvesco BLDR20180110ETF50.56182.2260.3760.39121.85121.83
ADROAduro Biotec20180110A76.3560.4424.8023.7135.6436.73
ADSAlliance Dat20180110A10.605.011.912.463.092.55
ADSKAutodesk Inc20180110A6.403.531.261.362.272.17
ADSWAdvanced Dis20180110A14.7816.7215.0816.261.640.49
ADTNAdtran Inc20180110A29.5420.574.434.2316.1316.34
ADUSAddus HomeCa20180110A82.6260.1850.9448.839.2511.36
ADVMAdverum Biot20180110A136.3385.0147.6744.1937.3440.81
ADXSAdvaxis, Inc20180110A43.7543.5714.1614.0229.4129.55
AEAdams Resour20180110A224.29131.76131.13131.130.630.63
AEEAmeren Corpo20180110A3.432.662.042.290.620.37
AEGNAegion Corp20180110A20.2531.647.747.7123.9123.93
AEHRAehr Test Sy20180110A74.0362.1646.9752.2415.209.93
AEISAdvanced Ene20180110A19.5113.914.487.999.445.94
AELAmerican Equ20180110A8.924.590.040.954.553.64
AEMAgnico Eagle20180110A2.832.411.161.591.250.82
AEMDAETHLON MEDI20180110A133.0193.9966.3067.1027.6926.88
AEOAmerican Eag20180110A5.878.205.335.122.893.11
AEPAmerican Ele20180110A1.931.490.830.670.660.82
AERAercap Holdi20180110A4.842.830.160.882.671.95
AERIAerie Pharma20180110A22.8614.104.774.639.339.47
AESAES Corporat20180110A9.337.060.500.796.566.27
AEYADDvantage T20180110A160.61141.09130.58128.5710.5112.52
AEZSAeterna Zent20180110A59.5149.3742.6144.666.774.72
AFCAllied Capit20180110A62.1836.4336.4336.430.000.00
AFGAmerican Fin20180110A9.274.352.052.342.302.01
AFHAtlas Financ20180110A90.7250.4338.0639.6712.3710.76
AFIArmstrong Fl20180110A34.1816.213.525.3212.6910.89
AFKVanEck Vecto20180110ETF37.2822.1315.3815.386.756.75
AFLAflac Inc.20180110A3.653.260.881.252.382.02
AFMDAffimed N.V.20180110A388.57330.41310.56316.1119.8414.30
AFTYPacer CSOP F20180110ETF18.08108.59108.04108.260.550.33
AGFIRST MAJEST20180110A14.5612.094.263.757.838.34
AGCOAGCO Corpora20180110A8.003.981.491.502.502.48
AGENAgenus Inc.20180110A26.2320.045.757.3314.2912.71
AGFSAgroFresh So20180110A56.0428.7512.54-2.2616.3031.04
AGGiShares Core20180110ETF0.921.301.071.130.230.17
AGGPIQ Enhanced20180110ETF12.887.324.486.342.840.98
AGGYWisdomTree Y20180110ETF7.364.833.914.260.920.57
AGIAlamos Gold20180110A15.7813.982.974.4311.009.54
AGIOAgios Pharma20180110A30.6313.857.139.596.724.26
AGLEAeglea BioTh20180110A201.99419.61161.56193.58258.05226.03
AGMFederal Agri20180110A78.3138.6121.7421.6216.8716.99
AGMAFederal Agri20180110A298.22316.73260.33260.3356.4056.40
AGNAllergan plc20180110A6.073.260.951.242.312.02
AGNCAGNC Investm20180110A5.154.761.512.063.252.69
AGNDWisdomTree T20180110ETF18.5312.8011.9111.910.890.89
AGOAssured Guar20180110A5.584.100.691.153.412.95
AGRAvangrid, In20180110A6.903.751.351.652.412.10
AGROADECOAGRO S.20180110A10.469.223.424.295.804.86
AGRXAgile Therap20180110A54.8448.8911.0620.8437.8228.05
AGTiShares MSCI20180110ETF20.1312.86-0.041.2712.9011.58
AGTCApplied Gene20180110A128.66112.97100.6499.2612.3313.71
AGXArgan, Inc20180110A22.5412.324.845.797.476.52
AGYSAgilysys, In20180110A96.6557.5633.8337.6223.7319.94
AGZiShares Agen20180110ETF3.382.612.552.590.060.02
AGZDWisdomTree T20180110ETF19.878.568.428.420.140.14
AHCA.H. Belo Co20180110A108.34120.6743.2052.9277.4767.75
AHHArmada Hoffl20180110A7.987.744.724.382.973.34
AHPIAllied Healt20180110A148.23193.56161.15162.0432.4131.52
AHTAshford Hosp20180110A15.7613.187.4010.075.783.11
AIArlington As20180110A9.017.862.923.474.944.39
AIAiShares Asia20180110ETF8.825.433.393.742.041.70
AIEQAI Powered E20180110ETF13.5912.864.542.678.3210.18
AIGAmerican Int20180110A1.834.152.723.401.440.77
AIMCAltra Indust20180110A25.578.804.675.154.133.65
AIMTAimmune Ther20180110A25.7812.503.223.649.288.86
AINAlbany Inter20180110A26.2817.188.778.868.418.32
AINVApollo Inves20180110A17.6114.918.839.696.085.22
AIRAAR Corp.20180110A15.655.342.042.493.312.85
AIRGAirgain, Inc20180110A88.9845.0825.0628.7120.0216.37
AIRIAir Industri20180110A100.9168.4467.2263.921.224.53
AIRRFirst Trust20180110ETF20.8511.9311.4811.570.450.36
AIRTAir T Inc20180110A512.92475.58336.22388.61139.3686.97
AITApplied Indu20180110A15.798.442.923.315.515.12
AIVApartment In20180110A3.702.380.891.011.501.37
AIZAssurant, In20180110A8.854.711.742.352.972.36
AJGArthur J. Ga20180110A5.682.760.470.552.302.22
AJRDAerojet Rock20180110A13.4914.0214.2513.29-0.230.73
AJXGreat Ajax C20180110A39.1526.4717.7019.318.777.16
AKAMAkamai Techn20180110A4.333.421.622.331.811.09
AKBAAkebia Thera20180110A31.8922.103.694.5218.4217.58
AKCAAkcea Therap20180110A51.9049.240.024.2549.2244.99
AKERAkers Biosci20180110A112.49136.6698.21102.2938.4434.37
AKGAsanko Gold20180110A87.1292.3674.7574.9917.6117.36
AKRAcadia Realt20180110A8.504.932.432.992.491.93
AKRXAkorn, Inc.20180110A3.423.931.601.602.332.33
AKTSAKOUSTIS TEC20180110A78.4543.5832.8234.6810.778.90
ALAir Lease Co20180110A6.613.461.561.821.901.64
ALBAlbemarle Co20180110A6.005.350.420.954.934.41
ALBOAlbireo Phar20180110A182.0868.9761.5961.967.387.01
ALCOAlico Inc20180110A138.2652.9644.8750.638.082.33
ALDXAldeyra Ther20180110A104.5368.2418.3030.4849.9337.74
ALEALLETE, Inc.20180110A13.138.992.893.846.105.15
ALEXAlexander &20180110A13.1814.368.979.425.394.94
ALFAAlphaClone A20180110ETF21.0134.1723.5423.1010.6311.06
ALGAlamo Group,20180110A91.4424.2817.6217.236.667.05
ALGNAlign Techno20180110A12.076.490.251.356.245.14
ALGTAllegiant Tr20180110A35.4319.109.0511.5510.057.55
ALIMAlimera Scie20180110A130.16101.8364.5473.0737.2928.76
ALJJALJ Regional20180110A142.99214.19174.15185.8940.0428.30
ALKAlaska Air G20180110A6.444.801.812.312.992.50
ALKSAlkermes Inc20180110A9.905.972.782.683.193.29
ALLThe Allstate20180110A3.112.260.871.101.391.16
ALLEAllegion Pub20180110A7.973.011.121.321.881.69
ALLTAllot Ltd. O20180110A59.9661.1821.8828.0839.3033.10
ALLYAlly Financi20180110A3.383.011.031.031.981.82
ALNAAllena Pharm20180110A191.3462.9863.0860.21-0.102.76
ALNYAlnylam Phar20180110A20.836.673.254.103.412.57
ALOAlio Gold In20180110A40.3142.792.016.3740.7836.42
ALOTAstroNova, I20180110A345.77407.95385.54385.7722.4222.18
ALPNAlpine Immun20180110A361.48205.60178.25178.2427.3527.36
ALRMAlarm.com Ho20180110A14.347.062.562.994.504.06
ALRNAileron Ther20180110A184.25114.6019.5116.2295.0998.38
ALSKAlaska Commu20180110A58.3491.8455.7956.4036.0535.44
ALSNALLISON TRAN20180110A4.232.52-0.090.132.612.39
ALTAltimmune, I20180110A135.58139.17120.58120.1418.5919.03
ALTRAltair Engin20180110A44.8019.2912.2314.697.064.60
ALTSProShares Mo20180110ETF68.44120.9824.01120.9896.970.00
ALTYGlobal X Sup20180110ETF50.5340.64-28.52-28.5269.1669.16
ALVAutoliv, Inc20180110A8.143.661.271.982.391.68
ALXNAlexion Phar20180110A7.8312.120.833.3211.298.80
AMAntero Midst20180110A13.638.036.006.862.031.17
AMAGAMAG Pharmac20180110A45.6534.046.766.5827.2927.45
AMATApplied Mate20180110A2.233.620.701.182.922.44
AMBAAmbarella, I20180110A10.797.961.623.306.344.66
AMBCAmbac Financ20180110A19.6913.587.969.075.624.51
AMCAMC ENTERTAI20180110A36.2528.2515.2813.9512.9714.26
AMCAiShares Russ20180110ETF20.57
AMCXAMC Networks20180110A11.2117.25-0.491.0017.7416.25
AMDAdvanced Mic20180110A8.349.514.555.124.974.40
AMEAmetek, Inc.20180110A4.081.960.610.831.341.13
AMEDAmedisys Inc20180110A28.3716.253.978.3112.287.94
AMEHApollo Medic20180110A312.09188.7494.77104.3593.9684.39
AMGAffiliated M20180110A13.136.910.491.696.425.21
AMGNAmgen Inc20180110A4.142.880.991.231.891.65
AMHAMERICAN HOM20180110A4.936.053.844.032.222.02
AMJJP Morgan Al20180110ETN3.514.782.042.222.732.56
AMKRAmkor Techno20180110A10.3413.731.591.5812.1712.17
AMLPAlerian MLP20180110ETF8.797.904.194.383.723.53
AMNAMN Healthca20180110A20.289.003.503.925.505.08
AMNBAmerican Nat20180110A91.7746.0335.3435.5910.6910.45
AMOTAllied Motio20180110A140.0187.0761.8762.2925.2024.78
AMPAmeriprise F20180110A6.723.561.321.592.241.97
AMPEAmpio Pharma20180110A66.8149.9721.9023.1328.0726.84
AMPHAmphastar Ph20180110A23.2615.517.549.987.975.54
AMRBAmerican Riv20180110A87.5574.3116.1816.2058.1358.11
AMRCAmeresco, In20180110A92.2260.1925.2330.0434.9630.15
AMRHAmeri Holdin20180110A141.16126.5840.2774.0086.3152.58
AMRKA-Mark Preci20180110A230.20221.32161.74186.0659.5835.26
AMRSAmyris Inc.20180110A47.8734.9616.6220.6518.3314.31
AMSAmerican Sha20180110A182.8873.7673.7673.760.000.00
AMSCAmerican Sup20180110A73.7786.3034.6534.7551.6551.56
AMSFAMERISAFE, I20180110A31.1019.336.69-1.6912.6421.02
AMSWAAmerican Sof20180110A71.2041.3127.6228.1713.6913.14
AMTAmerican Tow20180110A4.253.201.141.602.061.60
AMTDTD Ameritrad20180110A3.102.780.330.662.462.13
AMTXAemetis, Inc20180110A406.10324.09261.97261.5162.1262.58
AMUETRACS Aleri20180110ETN11.3012.1411.2710.610.871.53
AMUBETRACS Aleri20180110ETN345.06
AMWDAmerican Woo20180110A32.8715.276.798.808.486.48
AMZAInfraCap MLP20180110ETF11.809.553.956.185.603.36
AMZNAmazon.Com I20180110A3.842.59-0.011.082.601.51
ANAutoNation,20180110A7.124.300.881.053.423.25
ANABAnaptysBio,20180110A51.2044.8845.6746.39-0.79-1.14
ANATAmerican Nat20180110A110.8847.0438.2539.668.807.38
ANDAAndina Acqui20180110A40.6625.5410.0410.0415.5015.50
ANDEAndersons In20180110A32.8617.2211.4512.885.774.34
ANETArista Netwo20180110A13.958.784.194.804.593.99
ANFAbercrombie20180110A6.345.672.292.913.382.76
ANGIANGI Homeser20180110A25.4514.086.065.718.018.37
ANGLVanEck Vecto20180110ETF4.657.217.647.67-0.43-0.45
ANGOAngioDynamic20180110A21.0212.483.908.038.574.44
ANHAnworth Mort20180110A19.1315.041.341.8813.6013.05
ANIKAnika Therap20180110A41.7320.319.569.9910.7510.32
ANIPANI Pharmace20180110A65.3636.5317.2723.9519.2512.57
ANSSAnsys Inc20180110A12.166.742.421.984.324.76
ANTMANTHEM, INC.20180110A6.645.402.682.902.712.50
ANYSphere 3D Co20180110A93.12111.2377.2478.5334.0032.71
AOAiShares Core20180110ETF5.085.043.063.021.982.02
AOBCAmerican Out20180110A9.3711.214.684.566.546.67
AOKiShares Core20180110ETF9.876.686.696.73-0.01-0.05
AOMiShares Core20180110ETF6.763.443.223.250.220.19
AONAon plc Clas20180110A4.372.260.671.081.591.18
AORiShares Core20180110ETF4.043.622.022.071.611.55
AOSA.O. Smith C20180110A4.262.470.130.022.352.45
AOSLAlpha and Om20180110A32.2318.323.126.3715.2011.95
APAmpco-Pittsb20180110A98.4555.9711.8611.3344.1144.64
APAApache Corpo20180110A4.603.681.381.712.301.97
APAMARTISAN PART20180110A17.9911.984.594.537.397.45
APDAir Products20180110A6.603.220.790.842.432.38
APDNApplied DNA20180110A87.2473.3063.0666.9110.246.39
APEIAmerican Pub20180110A74.0934.0916.9017.3317.1816.75
APENApollo Endos20180110A89.5675.8051.1450.7324.6625.08
APHAmphenol Cor20180110A4.682.460.350.582.111.88
APLEApple Hospit20180110A5.204.650.560.854.103.80
APLSApellis Phar20180110A103.8027.059.7616.5317.2910.54
APOApollo Globa20180110A10.455.802.132.893.672.92
APOGApogee Enter20180110A17.8012.367.666.794.715.57
APPFAppFolio, In20180110A28.8613.21-1.192.2514.4010.96
APPNAppian Corpo20180110A40.8435.6026.8529.778.755.83
APPSDigital Turb20180110A77.6063.4657.4758.685.994.78
APRNBlue Apron H20180110A29.3929.27-3.24-3.7432.5533.01
APTAlpha Pro Te20180110A143.60113.9293.70107.8320.226.09
APTOAptose Biosc20180110A68.1464.140.2427.5963.9036.55
APTSPreferred Ap20180110A12.369.062.094.486.974.57
APTVAptiv PLC20180110A6.626.514.765.011.761.51
APVOAptevo Thera20180110A42.6755.4816.9757.2538.50-1.77
APWCAsia Pacific20180110A540.54114.18114.18114.180.000.00
AQBAquaBounty T20180110A196.56132.67103.42112.8629.2619.81
AQMSAqua Metals,20180110A67.5249.7221.5124.8828.2124.85
AQNAlgonquin Po20180110A13.639.565.535.374.034.19
AQUAEvoqua Water20180110A15.716.543.494.643.051.90
ARANTERO RESOU20180110A5.514.770.991.113.783.67
ARAAmerican Ren20180110A43.5227.9418.1220.339.827.60
ARAYAccuray Inco20180110A111.7076.9438.6943.3338.2633.61
ARCARC Document20180110A67.3140.962.745.0138.2135.94
ARCBArcBest Corp20180110A30.0026.367.275.1919.0821.17
ARCCAres Capital20180110A6.358.446.106.172.342.28
ARCHArch Coal, I20180110A19.169.212.924.176.295.04
ARCOARCOS DORADO20180110A53.4739.2219.7821.2119.4418.01
ARCTArcturus The20180110A415.87194.56145.91191.0048.663.57
ARDArdagh Group20180110A34.6421.456.1413.6415.317.80
ARDXArdelyx, Inc20180110A81.5160.99-1.105.3362.0955.66
AREAlexandria R20180110A5.453.260.961.132.302.12
ARESAres Managem20180110A33.9921.962.6812.6119.289.35
ARGTGlobal X MSC20180110ETF22.9613.1013.0213.520.08-0.42
ARIAPOLLO COMME20180110A5.604.941.792.183.152.76
ARKGARK Genomic20180110ETF33.2523.0420.8420.732.202.31
ARKKARK Innovati20180110ETF17.8522.007.5312.2314.479.76
ARKQARK Autonomo20180110ETF20.5810.599.8911.450.70-0.86
ARKRArk Restaura20180110A245.08150.32150.32150.320.000.00
ARKWARK Next Gen20180110ETF15.8813.128.507.474.625.65
ARLAmerican Rea20180110A614.59206.11152.37185.7353.7520.39
ARLPAlliance Res20180110A37.1714.944.996.249.948.70
ARMKARAMARK20180110A5.772.53-1.93-1.234.463.76
ARNAArena Pharma20180110A26.5211.935.696.696.255.25
ARNCArconic Corp20180110A4.152.84-0.230.203.072.64
AROCArchrock Inc20180110A51.8331.9416.7119.6315.2312.31
AROWArrow Financ20180110A78.7446.4528.5834.0417.8712.41
ARRARMOUR Resid20180110A9.024.960.261.414.703.54
ARTNAArtesian Res20180110A208.0085.1081.2782.323.832.78
ARTWArts-Way Man20180110A302.15130.63130.71130.63-0.080.00
ARWArrow Electr20180110A11.518.713.575.135.143.58
ARWRArrowhead Re20180110A22.9523.312.684.2720.6319.04
ASBAssociated B20180110A20.3915.002.553.2112.4511.79
ASCARDMORE SHIP20180110A65.8841.0536.9036.904.154.15
ASEAGlobal X FTS20180110ETF90.0064.9244.1344.1320.7920.79
ASETFlexShares R20180110ETF69.0515.7415.7415.740.000.00
ASFIAsta Funding20180110A184.47169.43160.31160.319.129.12
ASGNASGN Incorpo20180110A17.269.644.195.285.444.36
ASHAshland Glob20180110A8.603.860.092.053.771.80
ASHRXtrackers Ha20180110ETF3.113.240.831.222.402.01
ASHSXtrackers Ha20180110ETF11.3715.4312.6812.682.752.75
ASHXXtrackers MS20180110ETF15.47
ASIXAdvanSix Inc20180110A21.009.402.323.557.095.85
ASMAvino Silver20180110A69.2655.5242.1148.1113.417.41
ASMBAssembly Bio20180110A121.9567.1957.2460.209.956.99
ASNAAscena Retai20180110A49.3045.4325.9926.2219.4419.21
ASPNAspen Aeroge20180110A135.74158.47113.14117.3745.3341.11
ASPSAltisource P20180110A41.9024.92-1.256.6026.1718.33
ASPUASPEN GROUP,20180110A262.51158.18164.46165.91-6.27-7.72
ASRVAmeriServ Fi20180110A143.87120.17127.78127.78-7.61-7.61
ASTCAstrotech Co20180110A219.64120.6697.71104.6722.9515.99
ASTEAstec Indust20180110A33.5211.054.136.586.924.47
ASURAsure Softwa20180110A49.6628.636.245.7922.3922.83
ASYSAmtech Syste20180110A40.8238.603.5522.9235.0515.68
ATAtlantic Pow20180110A220.09161.1190.00145.7371.0715.38
ATECAlphatec Hol20180110A105.8368.8756.9158.2211.9610.65
ATENA10 NETWORKS20180110A13.7912.533.825.448.707.09
ATGEAdtalem Glob20180110A14.236.721.191.205.535.52
ATHAthene Holdi20180110A7.703.690.791.242.892.45
ATHXAthersys, In20180110A56.8553.5325.3125.6328.2127.89
ATIAllegheny Te20180110A5.294.151.040.913.123.24
ATKRAtkore Inter20180110A15.157.624.193.603.434.05
ATLCAtlanticus H20180110A431.65187.5079.76185.59107.741.92
ATMPiPath Select20180110ETF17.5810.589.6910.310.890.27
ATNIATN Internat20180110A64.8828.2712.2315.0716.0413.20
ATNMActinium Pha20180110A49.5963.2950.3346.3712.9616.92
ATNXAthenex, Inc20180110A67.9242.3420.0122.4522.3219.89
ATOAtmos Energy20180110A6.074.510.511.564.002.95
ATOMAtomera Inco20180110A366.95311.17249.09257.6062.0853.56
ATOSAtossa Thera20180110A142.81124.99114.60115.2610.399.73
ATRAptarGroup,20180110A9.956.592.953.483.643.10
ATRAAtara Biothe20180110A39.4617.115.727.5911.399.52
ATRCAtriCure, In20180110A30.7414.568.868.495.706.07
ATRIAtrion Corp20180110A0.00
ATROAstronics Co20180110A30.1015.227.465.887.769.34
ATRSAntares Phar20180110A46.4740.3318.0118.9821.9620.99
ATSGAir Transpor20180110A11.599.841.932.177.917.67
ATTOAtento S.A.20180110A56.5947.2946.6846.430.610.87
ATUSAltice USA,20180110A10.377.372.232.775.154.61
ATVIActivision B20180110A3.433.180.891.232.291.95
ATXIAvenue Thera20180110A493.00167.470.4440.84167.03126.63
AUBNAuburn Natio20180110A537.95381.15381.15381.150.000.00
AUDCAudioCodes L20180110A35.1236.1521.2221.0814.9315.06
AUGAuryn Resour20180110A75.3684.042.7416.9481.3067.10
AUMNGolden Miner20180110A234.06173.10169.29168.913.804.18
AUPHAurinia Phar20180110A20.4720.6210.7210.629.9010.01
AUTOAutoWeb, Inc20180110A106.3677.1843.5146.2233.6730.95
AUYYamana Gold,20180110A31.2725.42-2.82-1.7728.1727.12
AVAAvista Corpo20180110A5.213.200.691.802.511.40
AVAVAeroVironmen20180110A17.0116.602.793.1713.8113.43
AVBAvalonBay Co20180110A6.963.751.141.672.612.08
AVDAmerican Van20180110A45.0825.2615.7315.759.539.52
AVEOAVEO Pharmac20180110A35.5928.7012.9212.5715.7816.13
AVGOBroadcom Inc20180110A4.903.21-0.221.163.432.05
AVGRAvinger, Inc20180110A258.91294.76283.97284.9310.799.82
AVIDAvid Technol20180110A37.8433.0116.2214.7516.8018.26
AVNWAviat Networ20180110A228.89119.50101.48107.0418.0112.46
AVTAvnet, Inc.20180110A6.963.411.271.202.142.21
AVXLAnavex Life20180110A72.3968.6130.9530.9137.6737.71
AVYAvery Dennis20180110A7.063.420.901.162.522.26
AWIArmstrong Wo20180110A11.156.740.350.456.396.29
AWKAmerican Wat20180110A4.742.520.010.822.511.70
AWRAmerican Sta20180110A17.939.613.264.216.355.39
AWREAware Inc20180110A125.36143.34117.52117.5225.8125.81
AWXAvalon Holdi20180110A277.78266.73266.73266.730.000.00
AXASAbraxas Petr20180110A40.4637.6513.6615.3123.9822.34
AXDXAccelerate D20180110A38.2534.0621.8725.1512.198.91
AXEAnixter Inte20180110A19.5716.097.739.108.366.98
AXGNAxogen, Inc.20180110A31.0426.7310.559.6516.1817.08
AXJLWisdomTree A20180110ETF11.059.659.429.430.230.21
AXLAmerican Axl20180110A6.795.49-0.580.426.075.07
AXPAmerican Exp20180110A2.151.841.241.320.600.52
AXRAMREP Corpor20180110A92.7384.8484.8484.840.000.00
AXSAxis Capital20180110A5.213.813.803.560.020.25
AXSMAxsome Thera20180110A152.82136.04101.16108.0434.8828.00
AXTAAxalta Coati20180110A4.764.502.712.811.791.70
AXTIAXT Inc20180110A61.4043.8015.4920.9828.3122.82
AXUAlexco Resou20180110A74.4277.6528.7844.5448.8733.11
AYAtlantica Yi20180110A11.0410.864.054.066.816.80
AYIAcuity Brand20180110A10.916.53-0.281.806.814.73
AYTUAytu BioScie20180110A391.52278.31276.20276.202.112.11
AYXAlteryx, Inc20180110A27.1316.008.6910.737.315.28
AZOAutoZone, In20180110A12.496.242.443.423.812.82
AZPNAspen Techno20180110A11.1110.386.517.213.873.17
AZREAzure Power20180110A126.8873.4563.3961.2610.0612.19
AZRXAzurRx BioPh20180110A341.51248.20193.23197.6954.9750.51
AZZAZZ Inc.20180110A24.0015.135.517.649.617.49
BBarnes Group20180110A13.837.293.244.254.063.04
BABoeing Compa20180110A4.373.151.681.791.471.36
BABInvesco Taxa20180110ETF6.787.675.746.231.931.44
BACBank of Amer20180110A3.272.900.830.842.072.06
BAHBooz Allen H20180110A5.153.652.892.840.760.81
BALiPath Series20180110ETN15.3715.2316.5814.70-1.350.52
BAMBrookfield A20180110A2.552.640.430.632.212.01
BANCBanc of Cali20180110A28.0818.113.010.7915.1017.32
BANDBandwidth In20180110A91.2742.7537.4636.325.286.43
BANFBancfirst Co20180110A48.7930.2124.6524.235.575.99
BANRBanner Corp.20180110A28.1710.705.436.765.273.94
BANXStoneCastle20180110A28.6142.1918.7918.8223.4023.37
BAPCredicorp LT20180110A19.429.584.445.445.134.14
BASIBioanalytica20180110A144.97116.74103.00105.0313.7411.71
BATRALiberty Medi20180110A37.8528.3815.9324.1112.454.27
BATRKLiberty Medi20180110A22.9310.495.646.814.853.67
BAXBaxter Inter20180110A2.941.810.070.601.751.21
BBBlackBerry L20180110A7.307.193.313.213.883.98
BBBYBed Bath & B20180110A5.094.99-0.72-0.915.715.89
BBCVirtus LifeS20180110ETF30.1714.330.321.9114.0112.43
BBGIBeasley Broa20180110A143.67130.1084.48116.6145.6113.49
BBHVanEck Vecto20180110ETF6.496.304.645.011.661.29
BBPVirtus LifeS20180110ETF30.3412.1812.1712.170.010.01
BBSIBarrett Busi20180110A130.9353.3034.3341.5218.9711.78
BBUBrookfield B20180110A31.5734.889.4213.5525.4621.33
BBWBuild-A-Bear20180110A63.3753.8441.9847.1411.876.70
BBXBBX Capital20180110A16.8613.215.816.137.407.08
BBYBest Buy Com20180110A3.002.530.850.921.681.61
BCBrunswick Co20180110A8.953.921.391.462.552.46
BCBPBCB Bancorp20180110A73.0660.9523.9028.5537.0532.41
BCCBoise Cascad20180110A16.238.124.945.293.182.84
BCDAberdeen Sta20180110ETF14.19
BCEBCE, Inc.20180110A2.172.180.750.831.441.36
BCEIBONANZA CREE20180110A44.6117.9711.6812.076.305.91
BCIAberdeen Sta20180110ETF6.366.685.206.001.480.67
BCLIBrainstorm C20180110A90.8079.2265.0282.9814.20-3.75
BCMiPath Pure B20180110ETN19.2615.2015.5815.54-0.38-0.34
BCOThe Brink's20180110A12.636.481.211.705.274.77
BCOMB Communicat20180110A541.84120.4589.7289.7230.7330.73
BCORBlucora, Inc20180110A29.3721.878.6311.0613.2410.81
BCOVBrightcove,20180110A76.9468.7237.9732.2830.7536.44
BCPCBalchem Corp20180110A44.5423.3610.2512.6013.1110.76
BCRXBioCryst Pha20180110A19.4116.460.821.2115.6415.24
BCTFBancorp 34,20180110A50.6335.5035.5035.500.000.00
BDCBelden Inc.20180110A18.647.234.075.283.161.95
BDCSUBS AG Excha20180110ETN27.8324.3923.8423.790.540.59
BDCZETRACS Wells20180110ETN470.29
BDGEBridge Banco20180110A83.5236.7620.6723.5516.1013.21
BDLFlanigan's E20180110A329.1833.6533.6533.650.000.00
BDNBrandywine R20180110A5.964.680.510.974.163.71
BDRBlonder Tong20180110A195.62215.26130.08167.4085.1847.86
BDSIBioDelivery20180110A179.00136.50105.16104.4931.3432.01
BDXBecton, Dick20180110A5.292.770.641.202.131.57
BEATBioTelemetry20180110A23.9816.292.833.7613.4612.53
BECNBeacon Roofi20180110A6.718.760.360.168.408.60
BELFABel Fuse Inc20180110A336.561033.35975.881033.3557.470.00
BELFBBel Fuse Inc20180110A118.5549.8633.2838.2916.5811.57
BENFranklin Res20180110A2.452.270.420.921.841.34
BEPBrookfield R20180110A11.088.030.080.797.957.24
BERYBerry Global20180110A5.423.240.891.372.351.88
BFABrown-Forman20180110A97.3266.4059.1561.707.244.70
BFBBrown-Forman20180110A7.043.560.660.742.892.82
BFAMBRIGHT HORIZ20180110A8.294.111.572.052.542.06
BFINBankFinancia20180110A46.9441.13-4.95-4.8946.0846.02
BFITGlobal X Hea20180110ETF64.0252.0852.0852.080.000.00
BFORBarron's 40020180110ETF20.2814.3513.9713.470.380.88
BFSSaul Centers20180110A126.0944.1534.6836.279.467.88
BGBunge Limite20180110A7.095.571.062.154.513.42
BGCPBGC Partners20180110A6.8212.682.970.169.7112.52
BGFVBig 5 Sporti20180110A78.2445.8829.8341.5916.054.29
BGGBriggs & Str20180110A14.888.111.973.116.145.00
BGIBirks Group20180110A249.43229.45144.59130.2384.8599.22
BGSB&G Foods, I20180110A17.3711.707.807.783.903.92
BGSFBG Staffing20180110A106.2199.4893.9293.065.566.42
BHBiglari Hold20180110A36.1429.4925.3727.143.471.70
BHBBar Harbor B20180110A87.7351.6945.7846.765.914.93
BHEBenchmark El20180110A19.0813.735.905.897.827.84
BHFBrighthouse20180110A9.854.322.942.221.382.10
BHLBBerkshire Hi20180110A23.6813.417.597.445.835.98
BHVNBiohaven Pha20180110A36.7023.069.8514.2813.218.81
BIBProShares Ul20180110ETF18.7012.227.607.954.624.27
BIBLInspire 10020180110ETF46.1126.3325.1323.391.202.94
BICKFirst Trust20180110ETF68.6963.6956.5956.507.107.19
BIGBig Lots, In20180110A7.558.224.284.143.944.08
BIIBBiogen Inc.20180110A8.276.613.694.392.922.23
BILSPDR Bloombe20180110ETF1.090.900.900.900.000.00
BIOBio-Rad Labo20180110A26.6212.497.858.624.643.87
BIOBBio-Rad Labo20180110A112.29100.99100.99100.990.000.00
BIOCBiocept, Inc20180110A60.4878.7663.1258.8115.6419.95
BIOLBiolase, Inc20180110A131.3497.0331.3631.3665.6765.67
BIPBrookfield I20180110A9.147.25-2.180.519.436.74
BISProShares Ul20180110ETF23.3715.256.531.928.7313.34
BIVVanguard Int20180110ETF2.322.322.312.270.020.06
BIZDVanEck Vecto20180110ETF12.6350.7649.6149.641.161.13
BJKVanEck Vecto20180110ETF19.1280.13-7.88-8.8388.0188.95
BJRIBJ's Restaur20180110A22.2718.20-1.700.8919.9017.31
BKBank of New20180110A2.072.54-0.29-0.042.842.58
BKCCBlackRock Ca20180110A16.5814.835.228.529.626.31
BKDBrookdale Se20180110A11.5576.8170.5771.656.685.52
BKEThe Buckle,20180110A29.4119.206.818.4012.3810.80
BKEPBlueknight E20180110A109.8681.3169.2165.4312.1115.89
BKFiShares MSCI20180110ETF19.2014.0114.5814.50-0.58-0.49
BKHBlack Hills20180110A6.455.010.491.164.523.85
BKIBlack Knight20180110A14.887.292.902.314.394.99
BKLNInvesco Seni20180110ETF4.402.992.532.550.460.44
BKSCBank of Sout20180110A81.6432.5134.5534.55-2.04-2.04
BKUBankunited,20180110A4.808.620.280.698.347.94
BKYIBIO-key Inte20180110A303.82593.07481.18521.00111.8972.07
BLBlackLine, I20180110A21.4017.996.796.9811.1911.01
BLBDBlue Bird Co20180110A82.6546.237.939.1238.3037.11
BLCMBellicum Pha20180110A40.9045.1437.6037.867.537.27
BLDTopBuild Cor20180110A25.9917.268.269.259.008.01
BLDPBallard Powe20180110A24.0332.455.464.0226.9928.43
BLDRBuilders Fir20180110A5.814.781.631.963.152.82
BLESInspire Glob20180110ETF49.7725.5723.7027.471.87-1.90
BLFSBioLife Solu20180110A66.1645.9732.7137.6113.278.36
BLHYVirtus Newfl20180110ETF46.6920.4520.6420.26-0.190.20
BLINBridgeline D20180110A212.40170.4598.18134.4272.2736.03
BLKBlackrock, I20180110A8.534.112.252.461.861.65
BLKBBlackbaud, I20180110A20.3411.376.327.115.054.25
BLLBall Corpora20180110A3.162.460.680.691.781.76
BLMNBloomin' Bra20180110A7.669.801.071.318.748.49
BLPHBellerophon20180110A85.70137.12101.77154.3835.35-17.26
BLUEbluebird bio20180110A20.4813.494.197.259.306.24
BLVVanguard Lon20180110ETF8.518.969.268.72-0.300.24
BLXBanco Latino20180110A21.529.495.595.733.903.76
BMCHBMC Stock Ho20180110A24.0716.345.546.7710.799.57
BMIBadger Meter20180110A24.715.811.631.374.184.44
BMLPDorsey Wrigh20180110ETF71.8523.3623.0023.360.370.00
BMOBank of Mont20180110A2.412.251.301.140.951.11
BMRABIOMERICA IN20180110A187.80170.9294.90119.1476.0451.78
BMRCBank of Mari20180110A89.0941.8836.9338.124.953.76
BMRNBioMarin Pha20180110A9.595.032.182.702.852.33
BMTCBryn Mawr Ba20180110A33.6721.526.5312.1714.999.35
BMYBristol-Myer20180110A1.832.160.570.681.591.49
BNDVanguard Tot20180110ETF1.241.211.000.830.210.37
BNDCFlexShares C20180110ETF66.5848.0648.0648.060.000.00
BNDXVanguard Tot20180110ETF1.884.264.154.160.100.09
BNEDBarnes & Nob20180110A28.6413.723.443.6810.2910.04
BNFTBenefitfocus20180110A35.1919.596.177.0013.4212.59
BNSBank of Nova20180110A1.621.45-0.08-0.021.531.47
BNSOBonso Electr20180110A78.8745.7048.9148.22-3.21-2.52
BOCHBank of Comm20180110A60.8435.9932.4133.443.582.55
BOHBank of Hawa20180110A19.316.662.783.643.883.02
BOKFBOK Financia20180110A24.3313.907.7410.566.173.35
BOMNBoston Omaha20180110A121.8366.2057.8561.568.344.63
BONDPIMCO Active20180110ETF4.056.266.626.27-0.350.00
BOOMDMC Global I20180110A60.9830.4917.7521.8112.758.69
BOOTBoot Barn Ho20180110A19.9413.755.724.908.038.86
BOSCB.O.S. Bette20180110A220.35176.45128.02129.0848.4347.37
BOSSGlobal X Fou20180110ETF37.5213.2413.2413.240.000.00
BOTJBank of the20180110A251.82181.49183.15183.15-1.66-1.66
BOTZGlobal X Fun20180110ETF3.995.210.520.554.704.66
BOXBOX, INC.20180110A8.6810.398.058.872.331.52
BOXLBoxlight Cor20180110A785.56137.83-37.9164.42175.7573.41
BPFHBoston Priva20180110A35.3928.3710.9613.0117.4115.35
BPMCBlueprint Me20180110A48.5018.965.958.1013.0110.86
BPMPBP Midstream20180110A99.0746.2537.3443.478.912.77
BPMXBioPharmX Co20180110A110.22188.33116.69120.7971.6367.53
BPOPPopular Inc20180110A8.0711.171.992.029.249.20
BPRNThe Bank of20180110A97.01116.7659.2575.5357.5141.24
BPTBP Prudhoe B20180110A34.7123.3313.4716.499.866.84
BPTHBio-Path Hol20180110A173.99174.88159.35153.8715.5321.02
BPYBrookfield P20180110A12.197.632.202.245.435.39
BRBroadridge F20180110A6.074.131.031.973.102.16
BRCBrady Corpor20180110A21.909.445.355.434.094.02
BREWCraft Brew A20180110A38.7923.0512.1212.4710.9310.58
BRFVanEck Vecto20180110ETF20.688.227.4912.410.73-4.19
BRGBluerock Res20180110A22.2812.857.568.155.294.70
BRIDBridgford Fo20180110A427.18267.44263.61263.613.833.83
BRKABerkshire Ha20180110A0.00
BRKBBERKSHIRE HA20180110A2.081.990.510.371.481.62
BRKLBrookline Ba20180110A34.8235.570.611.4134.9634.16
BRKRBruker Corpo20180110A8.818.073.393.684.684.39
BRKSBrooks Autom20180110A6.549.171.631.397.547.78
BRNBarnwell Ind20180110A205.01110.6296.01104.5914.616.04
BROBrown & Brow20180110A4.382.820.210.622.612.20
BRPABig Rock Par20180110A1285.90
BRQSBorqs Techno20180110A516.86218.15157.29161.5860.8656.57
BRTBRT Apartmen20180110A32.7226.6219.3622.187.254.43
BRXBRIXMOR PROP20180110A5.964.872.472.912.411.96
BRZUDirexion Dai20180110ETF14.689.655.755.853.903.80
BSCKInvesco Bull20180110ETF4.703.873.904.03-0.02-0.16
BSCLInvesco Bull20180110ETF4.743.333.233.230.100.10
BSCMInvesco Bull20180110ETF10.389.658.028.861.630.79
BSCNInvesco Bull20180110ETF9.405.292.702.592.592.70
BSCOInvesco Bull20180110ETF9.374.831.552.323.292.51
BSCPInvesco Bull20180110ETF11.2911.0010.0510.210.950.79
BSCQInvesco Bull20180110ETF36.3816.3817.0217.02-0.65-0.65
BSCRInvesco Bull20180110ETF60.6831.3831.5131.42-0.12-0.03
BSETBassett Furn20180110A57.8632.4519.0321.6813.4110.77
BSJKInvesco Bull20180110ETF8.326.055.866.120.19-0.07
BSJLInvesco Bull20180110ETF10.318.289.168.78-0.88-0.50
BSJMInvesco Bull20180110ETF17.6415.6414.3715.521.270.13
BSJNInvesco Bull20180110ETF10.167.217.247.20-0.030.01
BSJOInvesco Bull20180110ETF34.1424.5022.1122.852.391.65
BSJPInvesco Bull20180110ETF10.416.595.696.290.900.30
BSMBlack Stone20180110A25.048.594.715.233.883.36
BSQRBSQUARE Corp20180110A134.2572.5266.5659.965.9612.57
BSRRSierra Banco20180110A79.2651.8120.8727.5730.9424.24
BSTCBioSpecifics20180110A184.7094.0288.7791.485.252.54
BSVVanguard Sho20180110ETF1.281.130.960.980.170.14
BSXBoston Scien20180110A3.683.570.721.252.842.32
BTALAGFiQ U.S. M20180110ETF43.7323.6823.6823.680.000.00
BTEBaytex Energ20180110A30.7226.126.586.7619.5419.34
BTECPrincipal He20180110ETF49.1243.1323.3519.5819.7923.55
BTGB2Gold Corp.20180110A34.7832.6922.3916.9110.3015.78
BTNBallantyne S20180110A202.70214.88-41.86-41.86256.74256.74
BTUPeabody Ener20180110A5.742.87-0.73-0.483.603.35
BURLBURLINGTON S20180110A6.643.140.611.362.531.79
BUSEFirst Busey20180110A17.127.172.804.024.373.14
BUYUSCF SummerH20180110ETF92.07
BUYNUSCF SummerH20180110ETF47.1744.5244.5244.520.000.00
BVBrightView H20180110A91.3257.6957.6957.690.000.00
BVALBrand Value20180110ETF35.754.714.714.710.000.00
BVSNBroadvision20180110A433.27243.19207.21212.7835.9930.41
BWBabcock & Wi20180110A18.3816.742.153.5814.5913.16
BWABorgWarner I20180110A4.362.440.060.522.381.92
BWENBroadwind En20180110A103.3568.3263.3366.305.002.03
BWFGBankwell Fin20180110A236.32104.1260.7664.8043.3539.32
BWLABowl America20180110A500.49223.46223.13223.130.330.33
BWXSPDR Bloombe20180110ETF5.722.862.542.480.320.38
BWXTBWX Technolo20180110A8.305.473.313.902.151.56
BWZSPDR Bloombe20180110ETF21.3213.0411.8411.891.191.15
BXThe Blacksto20180110A3.459.897.328.032.581.87
BXCBlueLinx Hol20180110A46.1822.5210.2813.9612.248.55
BXGBluegreen Va20180110A165.4355.8444.2543.6911.5912.16
BXMTBlackstone M20180110A3.552.730.281.002.451.73
BXPBoston Prope20180110A7.413.902.042.281.871.63
BXSBancorpSouth20180110A20.4812.063.563.888.508.18
BYByline Banco20180110A85.1327.2419.1020.348.136.90
BYDBoyd Gaming20180110A6.362.680.440.722.241.97
BYFCBroadway Fin20180110A236.95158.59113.47115.9245.1242.67
BYLDiShares Yiel20180110ETF10.4710.637.0510.633.580.00
BYSIBeyondSpring20180110A373.61237.17129.83129.83107.34107.34
BZHBeazer Homes20180110A16.6110.872.425.868.455.01
BZQProShares Ul20180110ETF35.2618.2113.9013.954.304.25
CCitigroup In20180110A1.361.940.720.611.231.33
CAASChina Automo20180110A49.9136.7320.9527.2015.789.54
CACCamden Natio20180110A69.8639.2324.7226.9814.5112.25
CACCCredit Accep20180110A20.9711.217.387.673.843.54
CACGClearBridge20180110ETF24.8317.8417.7717.770.070.07
CACICACI INTERNA20180110A32.0812.127.167.884.974.24
CADECadence Banc20180110A18.6212.7310.4010.012.332.72
CAECAE INC20180110A5.565.071.201.233.873.85
CAGConagra Bran20180110A2.923.660.760.992.912.68
CAHCardinal Hea20180110A5.593.590.671.252.912.34
CAICAI Internat20180110A32.6621.177.2110.5313.9710.64
CAKECheesecake F20180110A8.795.130.600.864.524.27
CALCaleres Inc20180110A20.3210.177.407.272.772.91
CALACalithera Bi20180110A66.7052.1311.3211.8840.8140.25
CALFPacer US Sma20180110ETF28.7531.4231.7131.71-0.29-0.29
CALMCal-Maine Fo20180110A16.4912.951.181.5811.7711.37
CALXCALIX, INC.20180110A90.2864.0533.9235.1430.1328.91
CAMPCalAmp Corp.20180110A14.2812.094.454.627.637.47
CAMTCamtek Ltd20180110A36.1927.3016.2218.5411.098.76
CAPEiPath Shille20180110ETN13.249.695.845.913.853.78
CAPLCrossAmerica20180110A121.3366.6249.8750.0316.7516.59
CAPRCapricor The20180110A108.3998.0675.6373.0522.4325.01
CARAvis Budget20180110A8.755.070.441.954.643.13
CARACara Therape20180110A27.3919.176.519.3812.669.79
CARGCarGurus, In20180110A68.6113.4912.5613.730.93-0.24
CAROCarolina Fin20180110A25.5621.357.769.5313.5911.82
CARSCars.com Inc20180110A10.876.713.233.353.483.37
CARVCarver Banco20180110A853.36319.00237.16259.8481.8459.16
CARZFirst Trust20180110ETF30.8219.6219.6920.04-0.07-0.42
CASACasa Systems20180110A63.8131.1218.4518.7912.6712.32
CASHMeta Financi20180110A38.1023.9712.6713.4211.3010.56
CASICASI Pharmac20180110A104.1365.5747.2550.7918.3214.78
CASSCass Informa20180110A161.5466.0955.9558.1510.147.94
CASYCasey's Gene20180110A12.198.013.273.354.744.65
CATCaterpillar20180110A2.051.170.080.251.090.91
CATBCatabasis Ph20180110A96.55110.38102.34102.248.048.15
CATHGlobal X S&P20180110ETF21.5914.8715.3415.71-0.47-0.84
CATMCardtronics20180110A17.788.843.523.415.325.43
CATOCATO CORP20180110A21.9510.065.054.885.025.18
CATSCatasys Inc.20180110A244.62207.730.441.65207.29206.08
CATYCathay Gener20180110A13.5812.563.063.439.509.14
CBChubb Limite20180110A4.342.740.870.451.872.29
CBANColony Bankc20180110A216.99212.27212.27212.270.000.00
CBAYCymabay Ther20180110A39.9740.6310.4022.3130.2318.32
CBBCincinnati B20180110A38.1524.467.067.6117.4016.85
CBFVCB Financial20180110A91.1255.8955.8955.890.000.00
CBIOCatalyst Bio20180110A101.4874.8949.6152.5425.2722.34
CBLCBL& Associa20180110A17.9420.954.856.0316.2014.97
CBLICleveland Bi20180110A140.92129.1886.3385.7842.8543.40
CBMGCellular Bio20180110A76.0883.2069.7274.4313.488.77
CBOECboe Global20180110A5.647.360.630.206.727.16
CBONVanEck Vecto20180110ETF21.6811.853.373.378.488.48
CBPOChina Biolog20180110A43.0521.8612.7814.599.087.27
CBRLCracker Barr20180110A15.167.895.555.572.342.32
CBSHCommerce Ban20180110A9.696.473.534.012.942.47
CBTCabot Corpor20180110A9.855.260.181.335.083.92
CBTXCBTX, Inc. C20180110A52.1231.8917.7624.3714.137.52
CBUCommunity Ba20180110A20.4011.084.846.136.244.95
CBZCBIZ, Inc.20180110A36.9826.9113.2814.1113.6312.81
CCThe Chemours20180110A6.353.411.051.502.361.92
CCBGCapital City20180110A71.1125.3221.9522.913.372.40
CCCClarivate An20180110A23.4310.596.6610.223.930.37
CCCLChina Cerami20180110A168.96157.77134.26146.0123.5111.75
CCDCalamos Dyna20180110A16.3710.047.457.652.592.39
CCFChase Corpor20180110A115.6338.7731.3733.497.405.28
CCICrown Castle20180110A6.0512.280.783.8811.508.41
CCJCameco Corpo20180110A10.817.802.120.495.687.30
CCKCrown Holdin20180110A4.153.281.331.531.951.75
CCLCarnival Cor20180110A2.902.771.171.271.601.49
CCLPCSI Compress20180110A79.0752.0247.1747.854.854.17
CCMPCabot Microe20180110A27.7315.207.689.987.535.22
CCNECNB Financia20180110A96.5942.7432.9833.899.768.85
CCOClear Channe20180110A113.6874.2643.5643.5230.7030.74
CCOICogent Commu20180110A19.5210.710.521.6010.199.11
CCORCore Alterna20180110ETF18.0510.718.778.771.941.94
CCRCONSOL Coal20180110A65.9383.8379.0980.954.742.88
CCRCChina Custom20180110A49.1721.3316.3617.844.973.49
CCRNCross Countr20180110A25.6224.372.393.9221.9820.45
CCSCENTURY COMM20180110A26.2414.707.078.907.635.80
CCXIChemoCentryx20180110A87.8536.2717.6022.5818.6613.69
CDCVictoryShare20180110ETF5.7322.4111.3013.8411.118.58
CDECoeur Mining20180110A12.7811.331.972.769.358.57
CDEVCentennial R20180110A7.9512.702.094.0710.618.63
CDKCDK Global,20180110A5.393.521.051.542.481.98
CDLVictoryShare20180110ETF7.373.883.663.700.220.18
CDMOAvid Bioserv20180110A95.2869.4127.7533.1641.6636.25
CDNACareDx, Inc.20180110A41.8128.5210.2514.0918.2714.43
CDNSCadence Desi20180110A3.223.16-0.24-0.703.403.87
CDORCondor Hospi20180110A41.9936.6528.8227.177.839.48
CDRCedar Realty20180110A18.1521.2310.6113.8710.627.36
CDTXCidara Thera20180110A93.7548.1720.7520.7927.4227.37
CDWCDW Corporat20180110A7.536.521.791.964.744.56
CDXCChromaDex Co20180110A43.7834.373.2214.7631.1519.61
CDXSCodexis, Inc20180110A71.1640.2821.7224.4718.5615.79
CDZICADIZ, Inc.20180110A60.7724.233.024.9821.2119.25
CECelanese Cor20180110A7.893.771.972.171.801.60
CECECeco Environ20180110A38.4023.7614.3816.259.387.51
CEFSSaba Closed-20180110ETF41.3022.8722.8722.870.000.00
CEICamber Energ20180110A82.23142.2980.9782.3061.3259.99
CEIXCONSOL Energ20180110A45.8924.5516.2117.188.347.37
CELCellcom Isra20180110A74.5344.8139.6539.255.165.56
CELCCelcuity Inc20180110A289.46115.44104.03104.9111.4010.53
CELHCelsius Hold20180110A75.7845.1612.3715.5332.7829.62
CELPCypress Envi20180110A151.10145.6380.4384.9165.2160.73
CEMBiShares J.P.20180110ETF34.3819.9419.4919.930.440.00
CEMIChembio diag20180110A70.7050.7137.0239.6013.6911.11
CENTCentral Gard20180110A25.2012.7313.4214.72-0.69-1.99
CENTACentral Gard20180110A21.059.273.134.436.144.84
CENXCentury Alum20180110A10.1011.27-1.390.8012.7010.47
CEQPCrestwood Eq20180110A34.4317.274.897.5512.389.72
CERCCerecor Inc.20180110A125.4498.9856.0055.6842.9843.30
CERNCerner Corp20180110A4.923.210.450.572.762.65
CERSCerus Corp20180110A24.9723.936.897.8317.0416.11
CETVCentral Euro20180110A110.1585.9035.0337.9250.8747.97
CETXCEMTREX INC.20180110A74.7785.7011.9512.9173.7472.79
CEVACEVA Inc.20180110A28.2421.523.858.8117.6712.71
CEWWisdomTree20180110ETF17.0219.7311.8811.887.847.84
CEYVictoryShare20180110ETF48.3640.4940.1940.330.300.16
CEZVictoryShare20180110ETF67.7282.7589.5889.58-6.83-6.83
CFCF Industrie20180110A5.615.442.031.793.413.65
CFAVictoryShare20180110ETF11.587.987.237.820.750.16
CFBICommunity Fi20180110A38.2921.1814.1613.737.037.45
CFBKCentral Fede20180110A147.73123.8978.3378.3345.5645.56
CFFNCapitol Fede20180110A8.1518.760.430.8718.3717.93
CFGCitizens Fin20180110A2.604.860.573.304.301.57
CFMSConformis, I20180110A59.7745.2921.4525.0723.8420.22
CFOVictoryShare20180110ETF8.8211.4011.4111.40-0.010.00
CFRCullen/Frost20180110A14.205.882.453.553.422.33
CFRXContraFect C20180110A174.86237.98169.25157.2168.7480.77
CFXColfax Corpo20180110A6.883.490.080.883.412.60
CGThe Carlyle20180110A28.7637.816.794.9831.0132.83
CGACHINA GREEN20180110A100.1279.0752.7354.8726.3424.20
CGBDTCG BDC, Inc20180110A39.7534.5217.5018.2817.0216.25
CGENCompugen Ltd20180110A208.86165.3865.4981.7899.8983.59
CGIXCancer Genet20180110A285.57175.49107.35131.4268.1444.08
CGNXCognex Corp20180110A8.086.373.973.212.413.16
CGOCalamos Glob20180110A91.8340.5736.1336.204.454.37
CGWInvesco S&P20180110ETF7.457.377.827.00-0.440.38
CHADDirexion Dai20180110ETF9.445.769.329.32-3.55-3.55
CHAUDirexion Dai20180110ETF13.0611.8613.3411.37-1.480.49
CHCIComstock Hol20180110A162.74163.64123.33135.5040.3028.14
CHCOCity Holding20180110A64.5125.6713.8015.8411.889.83
CHCTCommunity He20180110A17.118.373.114.175.264.19
CHDChurch & Dwi20180110A3.382.62-0.050.472.662.14
CHDNChurchill Do20180110A24.8911.186.057.134.803.76
CHEChemed Corpo20180110A62.1125.4018.3222.417.082.99
CHEFThe Chef's W20180110A47.9122.769.7010.0213.0612.74
CHEKCheck-Cap Lt20180110A166.80166.06147.60133.2818.4632.78
CHEPAGFiQ U.S. M20180110ETF457.60205.68205.68205.680.000.00
CHFSCHF Solution20180110A93.3187.7553.1953.0334.5634.72
CHGGCHEGG, INC.20180110A8.556.082.101.943.984.14
CHGXChange Finan20180110ETF67.943.873.873.870.000.00
CHHChoice Hotel20180110A13.096.962.462.594.504.36
CHICalamos Conv20180110A15.739.798.168.401.631.38
CHIEGlobal X MSC20180110ETF129.0275.7072.6373.313.082.39
CHIIGlobal X MSC20180110ETF346.81162.54162.54162.540.000.00
CHIMGlobal X MSC20180110ETF126.63116.66115.84115.840.820.82
CHIQGlobal X MSC20180110ETF12.8417.946.976.1410.9711.80
CHIXGlobal X MSC20180110ETF25.9833.7630.0930.053.673.71
CHKChesapeake E20180110A24.6922.3415.7816.806.565.54
CHKPCheck Point20180110A5.223.000.701.242.301.76
CHMAChiasma, Inc20180110A317.74274.42250.09247.4624.3426.96
CHMGChemung Fina20180110A322.55291.89199.57199.5792.3292.32
CHMICHERRY HILL20180110A14.418.803.703.705.105.10
CHNRChina Natura20180110A504.72240.47169.01198.2771.4642.19
CHRSCoherus BioS20180110A46.3133.517.703.5025.8130.01
CHRWC.H. Robinso20180110A5.093.550.961.222.592.33
CHSChicos FAS,20180110A11.6410.761.382.239.368.52
CHTRCharter Comm20180110A10.926.952.824.194.142.77
CHUYChuy's Holdi20180110A23.7251.392.329.5949.0741.80
CHWCalamos Glob20180110A17.5927.686.987.0220.7020.66
CHYCalamos Conv20180110A12.158.3510.275.86-1.912.50
CICIGNA Corpor20180110A5.157.011.824.495.192.52
CIACitizens, In20180110A44.8724.4027.5022.25-3.102.15
CIBRFirst Trust20180110ETF27.5417.2211.8812.245.344.98
CIDVictoryShare20180110ETF57.10530.90477.53477.2653.3853.65
CIDMCinedigm Cor20180110A155.68184.0689.7596.6594.3187.41
CIENCiena Corpor20180110A4.934.612.652.801.961.81
CIFSChina Intern20180110A101.0659.4039.1647.4420.2311.96
CIGIColliers Int20180110A42.8426.016.647.9219.3618.09
CILVictoryShare20180110ETF46.1135.2351.2951.29-16.06-16.06
CIMChimera Inve20180110A5.824.612.672.291.942.32
CINFCincinnati F20180110A6.684.991.952.223.032.77
CINRCINER RESOUR20180110A140.8781.4270.1570.3311.2711.09
CIOCITY OFFICE20180110A8.8018.686.235.5712.4813.16
CIRCIRCOR Inter20180110A45.6418.236.588.1511.6510.08
CITCIT Group In20180110A5.893.920.911.153.012.77
CIVBCivista Banc20180110A83.8255.7626.0527.4229.7228.34
CIXComp X Inter20180110A583.10389.12389.12389.120.000.00
CIZVictoryShare20180110ETF35.5018.9915.5117.063.481.94
CIZNCitizens Hol20180110A219.35196.83195.93195.930.900.90
CJJDChina Jo-Jo20180110A207.78255.71199.64199.9156.0855.80
CKHSeacor Holdi20180110A34.0718.211.510.8116.7017.40
CKPTCheckpoint T20180110A196.32108.6976.9586.0431.7422.65
CKXCKX Lands, I20180110A328.03168.9650.5391.16118.4377.80
CLColgate-Palm20180110A1.682.570.550.812.021.76
CLARClarus Corpo20180110A79.5562.19-4.18-4.3466.3866.53
CLBCore Laborat20180110A19.709.354.815.594.543.76
CLBSCaladrius Bi20180110A140.12106.4090.6390.8015.7715.60
CLCTCollectors U20180110A99.4343.3841.4634.081.939.30
CLDRCloudera, In20180110A9.568.38-0.790.029.188.36
CLDTCHATHAM LODG20180110A8.755.941.291.304.664.64
CLDXCelldex Ther20180110A35.1631.0821.1320.489.9410.59
CLFCleveland-Cl20180110A12.5811.181.762.049.419.13
CLFDClearfield,20180110A118.0394.5738.2637.2156.3257.37
CLGXCorelogic, I20180110A7.884.851.282.223.562.62
CLHClean Harbor20180110A11.505.662.553.473.112.19
CLIMack-Cali Re20180110A7.584.900.171.134.743.77
CLIRClearSign Te20180110A200.13148.7921.0780.18127.7168.61
CLIXProShares Lo20180110ETF42.9595.3985.0994.8310.300.56
CLMTCalumet Spec20180110A91.8265.9428.5432.0437.4033.90
CLNEClean Energy20180110A48.7047.7335.0537.4912.6810.24
CLPRClipper Real20180110A85.4155.3629.2833.6926.0821.67
CLRCONTINENTAL20180110A4.693.911.601.872.312.04
CLRBCellectar Bi20180110A151.54137.2268.0983.3869.1353.84
CLRGIQ Chaikin U20180110ETF22.816.216.216.210.000.00
CLROClearOne, In20180110A483.44133.7130.7730.77102.93102.93
CLSCelestica, I20180110A9.418.632.673.595.975.05
CLSDClearside Bi20180110A68.4136.2325.3424.9210.8911.31
CLSNCelsion Corp20180110A60.4238.6826.4726.6812.2212.00
CLTLInvesco Trea20180110ETF6.591.761.761.760.000.00
CLUBTown Sports20180110A113.2590.8357.8859.3332.9531.50
CLVSClovis Oncol20180110A16.978.704.463.964.244.74
CLWClearwater P20180110A26.258.47-0.98-0.739.459.19
CLWTEuro Tech Ho20180110A143.8996.8732.0132.0164.8764.87
CLXClorox Compa20180110A5.713.681.391.612.292.07
CLXTCalyxt, Inc.20180110A175.8677.9634.1635.9143.8042.05
CMCanadian Imp20180110A1.391.030.130.290.900.74
CMAComerica Inc20180110A5.184.170.420.733.753.45
CMBSiShares CMBS20180110ETF14.4210.368.698.081.682.28
CMCCommercial M20180110A4.733.731.171.662.562.06
CMCLCaledonia Mi20180110A116.7096.8589.7592.497.104.35
CMCOColumbus McK20180110A31.4211.183.895.827.285.36
CMCSAComcast Corp20180110A2.485.412.013.643.401.78
CMCTCIM Commerci20180110A440.51308.07302.39303.085.684.99
CMDCantel Medic20180110A43.1718.7811.2013.267.585.53
CMECME Group In20180110A5.196.191.031.385.154.80
CMFiShares Cali20180110ETF13.626.832.925.473.921.36
CMGChipotle Mex20180110A8.665.712.772.962.942.75
CMICummins Inc.20180110A5.543.041.541.951.501.09
CMOCapstead Mor20180110A11.369.363.213.606.145.75
CMPCompass Mine20180110A13.928.944.524.694.414.24
CMPRCimpress PLC20180110A23.0315.470.6811.7414.793.73
CMRECostamare In20180110A16.6213.288.9110.534.342.73
CMRXChimerix, In20180110A37.8931.6419.5719.4312.0612.20
CMSCMS Energy C20180110A2.372.270.870.921.391.35
CMTCore Molding20180110A467.68317.41303.04311.5014.375.90
CMTLComtech Tele20180110A27.7548.214.406.6243.8241.59
CNXtrackers MS20180110ETF10.486.617.197.32-0.57-0.71
CNACNA Financia20180110A9.415.701.382.324.323.39
CNATConatus Phar20180110A55.4446.7513.9214.9132.8331.84
CNBKACentury Banc20180110A83.8043.4933.5740.649.922.85
CNCCentene Corp20180110A9.216.182.843.133.343.05
CNCEConcert Phar20180110A27.7826.058.2112.3817.8413.68
CNCRLoncar Cance20180110ETF33.5529.4020.0626.569.332.84
CNDTConduent Inc20180110A6.924.481.110.563.363.90
CNETChinaNet Onl20180110A72.6960.2249.9656.8510.273.37
CNFRConifer Hold20180110A224.66349.85349.85349.850.000.00
CNHICNH INDUSTRI20180110A6.965.552.502.303.053.24
CNICanadian Nat20180110A2.301.52-0.060.031.581.48
CNKCinemark Hol20180110A5.233.57-1.43-0.045.003.61
CNNECannae Holdi20180110A32.2918.3320.3314.01-2.004.32
CNOCNO Financia20180110A4.487.12-0.61-0.387.737.51
CNOBCenter Banco20180110A32.1934.968.3110.9526.6824.25
CNPCenterPoint20180110A3.683.601.291.672.301.93
CNQCanadian Nat20180110A2.912.64-0.30-0.182.952.82
CNSCohen & Stee20180110A22.677.212.284.244.932.97
CNSLConsolidated20180110A13.1010.382.733.037.657.35
CNTYCentury Casi20180110A46.3634.5512.2415.7022.3218.86
CNXCNX Resource20180110A7.035.741.221.654.524.09
CNXMCNX Midstrea20180110A40.0427.0718.6421.698.435.38
CNXNPC Connectio20180110A62.2843.0811.8911.8731.2031.22
CNXTVanEck Vecto20180110ETF19.9411.4011.0511.050.360.36
CNYAiShares MSCI20180110ETF33.0837.4037.4935.63-0.091.77
COGlobal Cord20180110A25.5012.912.662.1010.2610.81
CODACoda Octopus20180110A378.20273.43194.63205.2278.8068.21
CODICompass Dive20180110A31.5122.0225.9026.31-3.87-4.29
CODXCo-Diagnosti20180110A247.83141.38128.73127.9012.6513.48
COFCapital One20180110A3.322.240.860.751.381.50
COGCabot Oil &20180110A3.833.250.940.982.302.27
COHNCohen & Comp20180110A357.05222.00240.58240.58-18.58-18.58
COHRCoherent Inc20180110A19.8411.454.965.496.505.97
COHUCohu Inc20180110A23.6025.137.715.8717.4219.26
COKECoca-Cola Co20180110A74.9338.7930.0733.138.625.61
COLBColumbia Ban20180110A16.0634.606.418.6828.1925.92
COLLCollegium Ph20180110A34.1528.7616.2119.1312.569.63
COLMColumbia Spo20180110A17.9530.379.3510.7021.0119.67
COMDirexion Aus20180110ETF18.238.656.796.791.861.86
COMBGraniteShare20180110ETF10.627.381.765.215.612.17
COMMCommScope Ho20180110A6.075.350.250.685.104.67
COMTiShares Comm20180110ETF9.0410.527.959.232.571.29
CONECyrusOne Inc20180110A7.094.441.512.112.932.33
CONNConn's Inc.20180110A25.3221.756.648.1215.1013.62
COOThe Cooper C20180110A13.605.872.993.272.882.60
COPConocoPhilli20180110A2.051.800.140.101.661.70
COPXGlobal X Cop20180110ETF27.8918.1617.3517.440.820.72
CORCoresite Rea20180110A15.8610.113.605.116.515.00
CORECore Mark Ho20180110A21.2811.671.803.279.878.41
CORPPIMCO Invest20180110ETF9.185.804.424.561.381.24
CORRCorEnergy In20180110A23.6316.671.123.9115.5512.76
CORTCorcept Ther20180110A13.948.413.103.175.315.24
COSTCostco Whole20180110A3.543.150.811.132.342.03
COTYCOTY INC20180110A5.053.971.391.372.582.61
COUPCoupa Softwa20180110A17.4520.974.074.4216.9016.55
COWiPath Series20180110ETN14.6010.823.864.356.966.47
COWNCowen Inc. C20180110A41.1443.4613.4510.8830.0132.58
COWZPacer US Cas20180110ETF9.8010.209.829.890.380.31
CPCanadian Pac20180110A6.484.781.452.203.332.58
CPACopa Holding20180110A14.976.382.663.673.732.71
CPAHCounterpath20180110A167.93112.0086.9896.9425.0215.06
CPBCampbell Sou20180110A3.633.590.971.862.621.73
CPECallon Petro20180110A8.066.841.812.125.034.72
CPFCentral Paci20180110A20.316.803.383.713.433.09
CPGCRESCENT POI20180110A11.469.960.401.969.608.00
CPHCCanterbury P20180110A893.95416.07419.82404.75-3.7511.32
CPHIChina Pharma20180110A170.18240.25131.65154.66108.5985.59
CPICPI Inflatio20180110ETF17.4321.8711.9411.949.939.93
CPIXCumberland P20180110A114.57117.1098.5997.9618.5119.14
CPKChesapeake U20180110A39.1325.8214.4917.1211.338.70
CPLPCapital Prod20180110A32.2522.7515.1214.077.638.68
CPRTCopart Inc20180110A4.214.640.550.834.093.83
CPRXCatalyst Pha20180110A34.7125.001.595.3423.4119.66
CPSCooper-Stand20180110A45.0023.5214.1318.099.395.43
CPSHCPS Technolo20180110A481.89317.27165.57208.83151.70108.44
CPSIComputer Pro20180110A40.8826.3310.158.2116.1818.11
CPSSConsumer Por20180110A52.1035.2821.5521.5513.7313.73
CPSTCapstone Tur20180110A45.3843.1135.1237.697.985.41
CPTCamden Prope20180110A6.273.030.640.952.392.08
CPTACapitala Fin20180110A28.9217.909.039.808.878.10
CQPCheniere Ene20180110A26.9917.5810.1610.427.427.16
CQQQInvesco Chin20180110ETF13.2441.4012.9712.9928.4328.41
CRCrane Compan20180110A10.996.081.592.284.493.80
CRAICRA Internat20180110A97.9837.4225.8030.3511.627.07
CRAKVanEck Vecto20180110ETF55.6726.3423.2624.793.091.55
CRBNiShares MSCI20180110ETF12.658.417.507.170.911.25
CRBPCorbus Pharm20180110A70.4365.2024.3423.0040.8642.20
CRCCalifornia R20180110A15.4510.072.553.467.526.61
CRDACrawford & C20180110A158.4560.6040.6130.7319.9929.88
CRDBCrawford & C20180110A116.8253.2542.2843.1210.9810.13
CREECree Inc20180110A6.716.872.783.254.083.63
CREGChina Recycl20180110A86.76120.48102.81100.7717.6719.71
CRHMCRH Medical20180110A209.36163.6010.6818.53152.92145.07
CRICarter's Inc20180110A10.964.702.042.432.662.27
CRISCuris Inc20180110A46.0554.8038.6244.8016.2410.05
CRKComstock Res20180110A41.7421.069.7511.2211.319.84
CRLCharles Rive20180110A15.088.314.094.994.223.31
CRMsalesforce.c20180110A1.681.441.190.480.250.96
CRMDCorMedix Inc20180110A150.70134.81120.32124.3814.4910.43
CRMTAmerica's Ca20180110A63.4838.3023.0525.5515.2512.75
CRNTCeragon Netw20180110A60.2453.4946.7346.156.767.35
CROPIQ Global Ag20180110ETF32.4958.8834.1834.1824.7024.70
CROXCrocs, Inc.20180110A7.809.090.200.468.888.63
CRSCarpenter Te20180110A16.568.474.154.914.323.56
CRSPCRISPR Thera20180110A35.7221.40-1.4010.1622.8011.25
CRTCross Timber20180110A97.3460.9233.5835.4227.3325.49
CRUSCirrus Logic20180110A9.696.512.472.344.044.17
CRVLCorvel Corp20180110A63.8432.6116.1721.1616.4411.46
CRVSCorvus Pharm20180110A161.2268.7742.2946.0526.4822.72
CRWSCrown Crafts20180110A129.13398.0611.0814.26386.98383.80
CRYCryoLife, In20180110A40.0123.458.137.7015.3215.75
CSAVictoryShare20180110ETF24.3220.0018.7719.721.230.28
CSBVictoryShare20180110ETF17.8255.5489.7589.76-34.21-34.22
CSBRChampions On20180110A305.53112.80107.76107.975.044.83
CSCOCisco System20180110A2.525.252.182.383.082.89
CSDInvesco S&P20180110ETF51.3729.1228.9328.930.190.19
CSFVictoryShare20180110ETF27.9415.9615.8016.010.16-0.05
CSFLCenterState20180110A11.956.564.284.432.282.12
CSGPCoStar Group20180110A24.3613.499.3510.774.142.72
CSGSCSG Systems20180110A24.0811.884.665.627.226.26
CSIICardiovascul20180110A23.9012.528.186.934.345.59
CSIQCanadian Sol20180110A9.917.761.443.926.333.84
CSLCarlisle Com20180110A15.518.684.105.144.583.54
CSLTCASTLIGHT HE20180110A140.6997.4039.3657.0458.0440.36
CSMProShares La20180110ETF10.865.755.415.180.340.57
CSMLIQ Chaikin U20180110ETF11.619.868.538.601.331.25
CSODCornerstone20180110A12.378.362.913.415.464.96
CSQCalamos Stra20180110A9.6124.3615.9616.248.418.12
CSSEChicken Soup20180110A126.54115.3197.5795.3017.7320.01
CSTECaesarstone20180110A29.5122.127.1611.1914.9610.94
CSTMConstellium20180110A43.22129.86158.75161.05-28.89-30.66
CSTRCapStar Fina20180110A172.4598.4576.5180.5821.9417.87
CSUCapital Seni20180110A15.1310.294.385.645.924.66
CSVCarriage Ser20180110A21.179.4218.605.79-9.173.63
CSWCCapital Sout20180110A73.8565.0628.2328.3736.8336.69
CSWICSW Industri20180110A73.6742.3913.6119.9228.7822.48
CSXCSX Corporat20180110A2.223.091.060.412.032.69
CTASCintas Corp20180110A6.344.160.870.773.293.38
CTBCooper Tire20180110A15.5310.342.411.727.938.61
CTBICommunity Tr20180110A59.4541.1416.3517.6824.7923.47
CTEKCynergisTek,20180110A79.7854.5031.4041.7723.1012.72
CTGComputer Tas20180110A80.1258.9940.5241.9518.4717.04
CTHRCharles & Co20180110A163.62140.2085.3385.3354.8754.87
CTIBYunhong CTI20180110A763.36621.65621.65621.650.000.00
CTICCTI BioPharm20180110A59.0338.8413.8812.7324.9626.11
CTLCenturyLink,20180110A5.905.610.481.175.134.45
CTLTCATALENT, IN20180110A9.274.241.931.432.322.81
CTMXCytomX Thera20180110A34.0524.360.816.5123.5617.85
CTOConsolidated20180110A169.7866.9852.6458.9514.348.03
CTRECARTRUST REI20180110A9.5819.432.052.7417.3816.78
CTRNCiti Trends,20180110A37.0417.487.459.3310.038.15
CTSCTS Corporat20180110A35.5213.537.988.045.555.49
CTSHCognizant Te20180110A2.411.700.080.341.631.37
CTSOCytosorbents20180110A70.2966.5235.5338.0530.9928.47
CTTCATCHMARK TI20180110A14.208.613.714.114.904.50
CTXRCitius Pharm20180110A205.42168.70180.67176.85-11.97-8.15
CTXSCitrix Syste20180110A6.014.961.551.673.413.29
CUBCubic Corpor20180110A23.1612.303.006.209.316.11
CUBAHerzfeld Car20180110A65.4880.2650.8751.1329.3929.13
CUBECubeSmart20180110A4.463.32-0.200.213.533.11
CUBICUSTOMERS BA20180110A16.369.244.875.894.363.35
CUECue Biopharm20180110A119.4794.2061.0061.9233.2032.28
CUICUI Global,20180110A72.1448.5113.3114.2135.2034.30
CULPCulp, Inc.20180110A108.6542.437.699.6734.7432.76
CUOContinental20180110A63.8044.4144.4144.410.000.00
CUREDirexion Dai20180110ETF9.2614.744.515.2010.239.54
CUROCURO Group H20180110A42.0813.479.009.284.474.18
CUTInvesco MSCI20180110ETF23.0211.3111.0111.050.290.25
CUTRCutera, Inc.20180110A38.4830.2120.6021.149.619.07
CUZCousins Prop20180110A11.158.242.442.905.785.31
CVACovanta Hold20180110A32.4722.508.849.6413.6512.86
CVBFCVB Financia20180110A13.518.785.175.653.603.13
CVCOCavco Indust20180110A87.0336.5827.3931.509.195.08
CVCYCentral Vall20180110A85.6756.6431.0744.9425.5611.69
CVECenovus Ener20180110A9.5810.383.253.577.146.82
CVEOCIVEO CORPOR20180110A34.2728.8813.9513.6214.9415.24
CVGICommercial V20180110A34.1422.911.748.7121.1714.20
CVGWCalavo Growe20180110A19.039.375.465.853.913.52
CVICVR ENERGY,20180110A15.7512.483.705.748.786.74
CVLTCommault Sys20180110A17.7714.345.015.459.338.89
CVLYCodorus Vall20180110A506.84452.86450.22450.162.642.69
CVMCel-Sci Corp20180110A82.7058.4044.7548.4213.659.98
CVNACarvana Co.20180110A43.7121.217.458.2413.7612.97
CVRChicago Rive20180110A74.4726.7326.6826.730.060.00
CVSCVS HEALTH C20180110A2.602.260.780.901.481.37
CVTICovenant Tra20180110A33.1713.463.324.1610.149.30
CVUCPI Aerostru20180110A107.23130.6473.7373.7356.9156.91
CVVCVD Equipmen20180110A77.9379.5455.2864.2024.2715.34
CVXChevron Corp20180110A1.482.520.160.372.362.14
CVYInvesco Zack20180110ETF32.6022.6121.4323.201.18-0.59
CWCurtiss-Wrig20180110A18.7711.637.257.544.384.09
CWBSPDR Bloombe20180110ETF2.212.771.091.631.681.14
CWBCCommunity We20180110A173.45105.4998.56-21.076.94126.56
CWBRCohBar, Inc.20180110A215.38182.48165.53173.5516.958.94
CWCOConsolidated20180110A63.4759.3818.5220.2440.8639.14
CWEBDirexion Dai20180110ETF37.9831.8124.5827.267.234.56
CWHCamping Worl20180110A12.245.851.562.174.293.68
CWISPDR MSCI AC20180110ETF3.762.262.012.090.250.16
CWSAdvisorShare20180110ETF33.4913.609.959.953.653.65
CWSTCasella Wast20180110A17.3910.488.889.511.600.98
CWTCalifornia W20180110A21.9312.054.394.897.667.16
CXDCChina XD Pla20180110A144.39107.3018.2220.0089.0887.30
CXOCONCHO RESOU20180110A8.824.232.522.721.711.50
CXPCOLUMBIA PRO20180110A4.853.830.981.462.852.38
CXSEWisdomTree T20180110ETF12.107.065.074.911.982.14
CXWCoreCivic, I20180110A8.234.341.461.532.882.81
CYCypress Semi20180110A6.086.605.205.301.401.30
CYANCyanotech Co20180110A212.84134.40108.17108.1726.2426.24
CYBWisdomTree20180110ETF27.5813.9813.9813.980.000.00
CYBECyberoptics20180110A76.7162.4016.7519.0445.6543.36
CYBRCyberArk Sof20180110A12.7811.385.335.276.056.10
CYCCCyclacel Pha20180110A114.74118.2849.5463.0568.7455.24
CYDChina Yuchai20180110A40.7321.308.6210.5412.6810.76
CYHCommunity He20180110A25.4920.516.156.8414.3713.67
CYRNCYREN Ltd.20180110A210.3890.9656.3156.3134.6534.65
CYRXCryoPort, In20180110A50.66241.84-8.11-6.86249.95248.70
CYTKCytokinetics20180110A61.0557.1225.1325.7631.9931.36
CZAInvesco Zack20180110ETF16.7314.3913.727.990.676.40
CZNCCitizens & N20180110A107.35114.6671.5274.8443.1439.82
CZRCaesars Ente20180110A39.1028.1616.6220.2611.537.90
CZWICitizens Com20180110A282.98427.44-191.22-191.22618.66618.66
CZZCosan Limite20180110A10.309.061.952.017.057.05
DDominion Ene20180110A2.132.181.151.001.031.19
DACDanaos Corpo20180110A399.79267.86254.94254.9412.9212.92
DAIOData I/O Cor20180110A80.6447.8637.1638.9410.708.92
DAKTDaktronics I20180110A26.9233.876.525.8527.3528.02
DALDelta Air Li20180110A2.124.352.432.841.921.51
DALTAnfield Capi20180110ETF58.7460.3560.3560.350.000.00
DANDana Incorpo20180110A6.434.160.160.514.003.65
DARDARLING INGR20180110A6.123.99-1.21-0.275.194.25
DAREDare Bioscie20180110A155.68153.2216.2490.59136.9862.63
DAUDExchange-Tra20180110ETN32.67
DAXGlobal X Fun20180110ETF20.8415.3914.3712.331.023.05
DBDeutsche Ban20180110A5.404.391.091.283.293.10
DBAWXtrackers MS20180110ETF17.7514.0114.0213.91-0.010.10
DBDDiebold Nixd20180110A30.1424.145.595.5618.5518.58
DBEFXtrackers MS20180110ETF3.084.254.014.030.240.22
DBEMXtrackers MS20180110ETF17.2714.9514.4414.430.520.53
DBEUXtrackers MS20180110ETF3.542.821.761.651.051.17
DBEZXtrackers MS20180110ETF9.967.958.968.18-1.01-0.23
DBGRXtrackers MS20180110ETF12.799.26-0.97-1.5210.2310.78
DBJPXtrackers MS20180110ETF3.662.171.671.760.510.41
DBVTDBV Technolo20180110A27.9923.168.1912.0914.9711.07
DCHFExchange-Tra20180110ETN24.23
DCIDonaldson Co20180110A8.264.720.941.263.783.46
DCODucommun Inc20180110A43.0526.565.4214.5121.1412.05
DCOMDime Communi20180110A35.3719.684.804.1314.8815.55
DCPDCP Midstrea20180110A28.1611.816.728.575.093.24
DCPHDeciphera Ph20180110A99.3736.9917.7123.3019.2713.69
DDD3D Systems C20180110A10.9810.983.403.847.587.13
DDGProshares Sh20180110ETF53.482.249.559.55-7.32-7.32
DDLSWisdomTree D20180110ETF58.7258.9349.2658.939.660.00
DDMProShares Ul20180110ETF1.761.911.471.180.430.73
DDSDillards Inc20180110A20.6410.953.174.907.786.05
DDWMWisdomTree D20180110ETF21.2612.0612.0211.950.040.11
DEDeere & Comp20180110A3.904.372.883.151.491.22
DEAEasterly Gov20180110A5.384.840.12-0.124.724.96
DECKDeckers Outd20180110A13.087.594.425.303.172.29
DEEFXtrackers FT20180110ETF19.5920.5920.5420.530.060.06
DEFInvesco Defe20180110ETF13.949.048.428.420.620.62
DEFAiShares Adap20180110ETF72.4926.83-6.7133.5333.54-6.70
DEIDouglas Emme20180110A5.7310.700.34-0.3610.3611.05
DEMWisdomTree E20180110ETF7.604.674.204.430.470.24
DENNDENNY'S CORP20180110A14.2417.957.918.9310.049.02
DESWisdomTree U20180110ETF7.816.414.043.932.372.47
DESPDespegar.com20180110A65.0334.6315.6817.3218.9517.31
DEURExchange-Tra20180110ETN7.78
DEUSXtrackers Ru20180110ETF11.689.408.678.770.730.63
DEWWisdomTree G20180110ETF11.4112.8511.9611.960.900.89
DFEWisdomTree E20180110ETF5.653.262.171.951.091.31
DFENDirexion Dai20180110ETF20.1718.9112.4316.836.482.08
DFFNDIFFUSION PH20180110A109.72132.74116.8170.1515.9362.60
DFINDonnelley Fi20180110A25.419.013.524.485.494.53
DFJWisdomTree J20180110ETF5.954.794.094.060.700.73
DFNDReality Shar20180110ETF14.0711.5811.5811.580.000.00
DFNLDavis Select20180110ETF26.618.788.608.760.180.02
DFSDiscover Fin20180110A2.912.020.750.951.271.08
DFVLiPath US Tre20180110ETF61.18
DFVSiPath US Tre20180110ETF44.8341.6143.0843.08-1.46-1.46
DGDollar Gener20180110A3.924.880.480.804.414.09
DGAZVelocityShar20180110ETN14.4310.656.845.103.815.55
DGBPExchange-Tra20180110ETN15.82
DGICADonegal Grou20180110A99.3878.3530.2630.4348.0947.92
DGICBDonegal Grou20180110A445.64325.86283.28280.9942.5744.87
DGIIDigi Interna20180110A66.1737.0425.3625.7411.6811.30
DGLDVelocityShar20180110ETF3.772.581.260.571.322.01
DGLYDigital Ally20180110A280.02138.32175.23175.23-36.91-36.91
DGPDB Gold Doub20180110ETN49.8232.4727.6731.564.800.91
DGREWisdomTree T20180110ETF41.1310.4310.2210.100.220.34
DGROiShares Core20180110ETF3.562.412.302.230.110.18
DGRSWisdomTree T20180110ETF20.2324.7324.2424.370.480.36
DGRWWisdomTree T20180110ETF3.613.783.793.93-0.01-0.15
DGSWisdomTree E20180110ETF6.775.142.682.742.462.39
DGTSPDR Global20180110ETF52.3625.1419.6519.655.495.49
DGXQuest Diagno20180110A4.152.461.090.971.371.50
DGZDB Gold Shor20180110ETN67.5644.3944.2443.960.150.43
DHID.R. Horton20180110A2.683.750.821.112.932.64
DHILDiamond Hill20180110A88.6847.0339.8635.797.1711.24
DHRDanaher Corp20180110A1.851.59-0.48-0.062.071.65
DHSWisdomTree U20180110ETF5.763.283.303.08-0.020.20
DHTDHT HOLDINGS20180110A26.7024.1115.5714.738.519.34
DHXDHI Group, I20180110A281.40234.50130.41153.23104.0981.27
DIASPDR Dow Jon20180110ETF0.520.440.130.090.310.36
DIALColumbia Div20180110ETF47.1537.3237.3237.320.000.00
DIGProShares Ul20180110ETF8.1814.856.9911.027.863.83
DIMWisdomTree I20180110ETF12.248.866.436.352.432.51
DINDine Brands20180110A18.7110.324.175.366.164.96
DIODDiodes Inc20180110A14.638.82-4.66-4.4913.4813.31
DISThe Walt Dis20180110A1.911.490.130.241.371.26
DISCADiscovery, I20180110A4.959.846.577.293.282.57
DISCBDiscovery, I20180110A1787.761369.44481.05481.05888.39888.39
DISCKDiscovery, I20180110A5.056.884.484.602.412.29
DISHDISH Network20180110A5.417.551.581.885.975.68
DITAMCON Distri20180110A35.1771.8271.8271.820.000.00
DIVGlobal X Sup20180110ETF6.346.132.783.213.362.93
DIVAAGFiQ Hedged20180110ETF41.7544.6644.6644.660.000.00
DIVBiShares U.S.20180110ETF11.6019.6519.6519.650.000.00
DIVCC-Tracks Exc20180110ETN79.201.721.721.720.000.00
DIVOAmplify CWP20180110ETF18.905.605.605.600.000.00
DIVYReality Shar20180110ETF24.718.506.727.701.780.80
DJCIETRACS Linke20180110ETN35.0224.4224.4224.420.000.00
DJCODaily Journa20180110A
DJDInvesco Dow20180110ETF34.0718.7515.4616.283.302.48
DJPiPath Bloomb20180110ETN4.273.573.323.240.250.33
DJPYExchange-Tra20180110ETN15.738.578.578.570.000.00
DKDelek US Hol20180110A7.525.991.741.984.254.02
DKLDELEK LOGIST20180110A67.4030.0620.1821.639.888.43
DKSDick's Sport20180110A5.964.222.251.561.972.66
DLADelta Appare20180110A118.3248.9128.9932.1619.9216.75
DLBDolby Labora20180110A9.314.772.732.942.041.83
DLBRVelocityShar20180110ETN682.83
DLHCDLH Holdings20180110A80.2959.5547.5447.5412.0212.02
DLNWisdomTree U20180110ETF2.862.361.511.540.850.83
DLNGDYNAGAS LNG20180110A33.0837.5024.5928.9912.918.50
DLPHDelphi Techn20180110A18.2810.802.425.838.384.97
DLPNDolphin Ente20180110A289.03206.12206.12206.120.000.00
DLRDigital Real20180110A5.283.330.671.042.672.30
DLSWisdomTree I20180110ETF6.054.891.361.383.523.51
DLTHDuluth Holdi20180110A20.7818.928.009.1910.939.73
DLTRDollar Tree20180110A6.007.481.091.206.406.28
DLXDeluxe Corpo20180110A12.845.382.332.583.052.80
DMLPDorchester M20180110A45.5828.7022.7623.145.945.56
DMPIDelMar Pharm20180110A93.3179.5354.2352.2325.3027.30
DMRCDigimarc Cor20180110A74.7541.4836.3038.265.183.22
DMRIDeltaShares20180110ETF23.70
DMRLDeltaShares20180110ETF26.0024.8424.8424.840.000.00
DMRMDeltaShares20180110ETF14.2810.5610.5610.560.000.00
DMRSDeltaShares20180110ETF34.092.08-305.41-305.95307.49308.02
DNKNDunkin' Bran20180110A6.025.091.431.573.663.51
DNLWisdomTree G20180110ETF20.1018.2719.6916.97-1.411.30
DNLIDenali Thera20180110A41.7921.929.2811.7512.6410.17
DNNDenison Mine20180110A74.6780.2054.1754.3126.0325.89
DNOWNOW INC.20180110A9.577.38-1.40-1.218.788.59
DNRDenbury Reso20180110A44.8836.4416.4518.3019.9518.06
DODiamond Offs20180110A5.895.762.312.413.443.34
DOCPHYSICIANS R20180110A6.245.792.142.123.663.68
DOGProShares Sh20180110ETF6.866.343.383.662.962.68
DOGSArrow Dogs o20180110ETF111.7872.70-47.5672.78120.26-0.08
DOGZDogness (Int20180110A462.42300.5918.3226.08282.27274.51
DOLWisdomTree I20180110ETF9.965.235.435.00-0.200.23
DONWisdomTree U20180110ETF5.494.271.171.233.103.04
DOOWisdomTree i20180110ETF12.6910.6610.5610.510.110.15
DOORMASONITE INT20180110A21.8610.184.064.965.845.22
DOVDover Corpor20180110A6.112.900.891.102.011.80
DOXAmdocs Limit20180110A5.4010.071.481.588.598.49
DPSTDirexion Dai20180110ETF37.7122.3617.9318.624.433.74
DPWDPW Holdings20180110A60.5554.9628.1938.4426.7716.50
DPZDomino's Piz20180110A8.505.393.113.962.291.44
DRADDigirad Corp20180110A195.67133.72133.70133.720.030.00
DREDuke Realty20180110A4.028.030.435.047.602.98
DRHDiamondRock20180110A8.978.192.813.455.374.74
DRIDarden Resta20180110A5.494.242.742.481.501.76
DRIODarioHealth20180110A333.85155.95130.82131.6325.1324.32
DRIPDirexion Dai20180110ETF18.5413.697.577.296.126.40
DRNDirexion Dai20180110ETF13.1011.232.864.058.377.18
DRNADicerna Phar20180110A53.4130.7514.8416.4815.9114.27
DRQDril-Quip, I20180110A16.507.872.892.784.985.10
DRRMarket Vecto20180110ETN800.23883.30883.30883.300.000.00
DRRXDurect Corp20180110A93.3380.8749.7344.2531.1336.62
DRVDirexion Dai20180110ETF59.3252.9036.5139.8416.3913.05
DRWWisdomTree G20180110ETF11.735.785.225.350.560.44
DSDrive Shack20180110A32.5822.013.953.9518.0618.06
DSEDuff & Phelp20180110A41.6426.6619.8720.356.796.31
DSGXDescartes Sy20180110A30.5617.806.974.9810.8312.82
DSIiShares MSCI20180110ETF4.173.472.482.840.990.63
DSKEDaseke, Inc.20180110A30.8226.5915.2115.3411.3711.25
DSLVVelocityShar20180110ETF12.4118.9217.0816.301.842.61
DSPGDSP Group In20180110A84.3158.785.4113.0853.3745.70
DSSDocument Sec20180110A92.6269.3043.7452.4625.5616.83
DSWLDeswell Indu20180110A186.2578.5774.8882.223.69-3.65
DSXDiana Shippi20180110A23.4823.35-0.579.2123.9214.14
DTDWisdomTree U20180110ETF10.456.045.225.790.820.24
DTEDTE Energy C20180110A2.993.700.080.753.622.95
DTEADAVIDsTEA In20180110A144.45243.31113.86133.20129.45110.11
DTECALPS Disrupt20180110ETF59.5691.9392.1692.16-0.23-0.23
DTHWisdomTree I20180110ETF10.1110.8710.2810.770.590.10
DTNWisdomTree U20180110ETF11.528.247.407.680.830.55
DTODB Crude Oil20180110ETN72.1156.2746.5146.889.769.39
DTULiPath US Tre20180110ETF51.17
DTUSiPath US Tre20180110ETF40.5253.1553.6553.65-0.50-0.50
DTYLiPath US Tre20180110ETF20.56
DUGProShares Ul20180110ETF7.917.964.866.253.101.71
DUKDuke Energy20180110A1.581.31-0.520.521.840.79
DUSADavis Select20180110ETF32.5117.2717.4517.45-0.18-0.18
DUSLDirexion Dai20180110ETF36.1643.1821.05-27.7122.1470.89
DUSTDirexion Dai20180110ETF9.706.042.032.774.013.27
DVADaVita Inc.20180110A5.222.350.861.031.501.33
DVAXDynavax Tech20180110A33.3024.3811.8414.1912.5410.19
DVDDover Motors20180110A253.16150.21150.21150.210.000.00
DVNDevon Energy20180110A2.672.460.981.041.481.42
DVPDeep Value E20180110ETF17.2510.5910.5610.560.030.03
DVYiShares Sele20180110ETF1.091.810.901.370.910.45
DVYAiShares Asia20180110ETF29.4516.885.585.5811.2911.29
DVYEiShares Emer20180110ETF9.014.924.674.760.250.16
DWASInvesco DWA20180110ETF34.3127.8227.0727.420.750.40
DWATArrow Invest20180110ETF51.959.879.879.870.000.00
DWCRArrow DWA Co20180110ETF18.7024.1521.9220.442.233.72
DWFISPDR Dorsey20180110ETF16.5212.3810.8811.961.510.43
DWLDDavis Select20180110ETF27.3311.168.559.272.601.89
DWMWisdomTree I20180110ETF10.067.447.076.830.360.61
DWPPFirst Trust20180110ETF28.9218.2516.8418.251.410.00
DWSNDawson Geoph20180110A155.1791.4781.7385.299.746.18
DWXSPDR S&P Int20180110ETF4.813.101.481.331.621.77
DXDynex Capita20180110A14.5312.672.884.419.798.25
DXCDXC Technolo20180110A5.223.562.552.961.010.61
DXCMDexCom, Inc.20180110A10.548.730.721.028.017.71
DXDProShares Ul20180110ETF12.0810.027.487.532.552.49
DXGEWisdomTree G20180110ETF14.389.458.466.720.992.73
DXJWisdomTree J20180110ETF1.631.730.970.830.760.90
DXJSWisdomTree J20180110ETF14.5917.1710.6410.836.546.34
DXLGDestination20180110A242.02158.22129.70128.8228.5229.40
DXPEDXP Enterpri20180110A48.1343.6339.7140.053.923.58
DXYNDixie Group20180110A355.12187.98172.99171.7115.0016.27
DYDycom Indust20180110A17.128.635.735.892.902.74
DYLSWisdomTree D20180110ETF13.1810.3410.1710.090.170.25
DYNTDynatronics20180110A287.03189.46187.51187.511.951.95
DZKDirexion Dai20180110ETF33.5913.8010.5310.733.273.07
DZSIDASAN Zhone20180110A67.3337.3634.1734.563.192.80
DZZDB Gold Doub20180110ETN21.1928.6122.4628.106.150.50
EAElectronic A20180110A4.663.101.121.531.981.57
EARNELLINGTON RE20180110A17.9513.98-0.432.4514.4111.53
EARSAuris Medica20180110A103.34189.60172.23160.2617.3629.33
EASTEASTSIDE DIS20180110A451.28632.75632.75632.750.000.00
EATBrinker Inte20180110A6.5112.919.359.423.573.50
EBAYeBay Inc20180110A2.814.75-2.871.347.623.41
EBFEnnis, Inc.20180110A42.2718.598.709.539.889.06
EBIXEbix Inc20180110A19.9110.845.826.665.024.19
EBMTEagle Bancor20180110A280.9997.0689.4190.647.656.42
EBNDSPDR Bloombe20180110ETF8.816.106.555.92-0.440.18
EBSEmergent Bio20180110A14.769.094.174.884.924.22
EBSBMeridian Ban20180110A28.7416.025.405.5310.6210.49
EBTCEnterprise B20180110A324.69226.97175.46179.2251.6147.86
ECHiShares MSCI20180110ETF5.383.391.531.691.871.71
ECHOEcho Global20180110A28.1019.2510.6111.438.647.82
ECLEcolab, Inc.20180110A3.962.020.030.162.001.87
ECNSiShares MSCI20180110ETF111.85130.76130.76130.760.000.00
ECOLUS Ecology,20180110A41.5120.3610.0311.0510.329.31
ECOMCHANNELADVIS20180110A59.4039.1629.6031.709.567.46
ECONColumbia Eme20180110ETF11.146.835.566.061.270.77
ECPGEncore Capit20180110A18.0317.822.592.6015.2315.22
ECTECA Marcellu20180110A235.29266.78266.78266.780.000.00
EDConsolidated20180110A1.801.460.530.290.931.17
EDCDirexion Dai20180110ETF10.516.873.135.083.751.80
EDENiShares MSCI20180110ETF14.7411.1111.2311.17-0.12-0.06
EDITEditas Medic20180110A30.0619.549.4011.5310.148.01
EDIVSPDR S&P Eme20180110ETF13.8511.9110.1510.251.761.67
EDOGALPS Emergin20180110ETF21.4579.0729.8729.8749.2049.20
EDOWFirst Trust20180110ETF30.3425.0724.9825.070.090.00
EDUCEducational20180110A179.99119.0190.7999.6828.2319.33
EDVVanguard Wor20180110ETF12.5210.648.718.901.931.74
EDZDirexion Dai20180110ETF13.0211.484.315.517.175.97
EEEl Paso Elec20180110A14.916.431.871.734.564.70
EEFTEuronet Worl20180110A10.503.050.140.482.922.57
EEHELEMENTS Lin20180110ETN420.94
EELVInvesco S&P20180110ETF14.558.896.766.762.132.13
EEMiShares MSCI20180110ETF2.073.862.662.771.221.11
EEMAiShares MSCI20180110ETF28.8614.7318.5818.67-3.84-3.94
EEMDAAM S&P Emer20180110ETF34.3048.3848.3848.380.000.00
EEMOInvesco S&P20180110ETF43.8719.0718.8619.060.210.00
EEMSiShares MSCI20180110ETF17.987.197.066.790.130.39
EEMViShares Edge20180110ETF6.975.334.814.900.520.43
EESWisdomTree U20180110ETF25.9415.8615.5615.600.300.26
EETProShares Ul20180110ETF39.6116.5016.1716.280.330.21
EEVProShares Tr20180110ETF44.5118.028.3012.209.725.82
EEXEmerald Hold20180110A41.0121.6610.9210.8210.7410.84
EFAiShares MSCI20180110ETF1.391.520.820.960.700.56
EFADProShares MS20180110ETF19.0715.3414.9314.550.410.79
EFASGlobal X MSC20180110ETF41.7621.0720.9620.960.100.10
EFAViShares Edge20180110ETF2.491.701.061.020.640.67
EFAXSPDR MSCI EA20180110ETF14.698.047.847.460.200.58
EFCEllington Fi20180110A14.129.275.256.244.023.03
EFGiShares MSCI20180110ETF9.015.184.304.780.890.40
EFNLiShares MSCI20180110ETF22.119.810.584.809.235.01
EFOProShares Ul20180110ETF29.5813.542.792.7710.7510.76
EFOIEnergy Focus20180110A245.04166.71128.17101.3038.5465.41
EFSCEnterprise F20180110A22.2911.546.225.955.325.59
EFUProShares Tr20180110ETF42.3918.580.0018.5818.580.00
EFViShares MSCI20180110ETF3.841.741.241.340.510.40
EFXEquifax, Inc20180110A5.803.336.963.85-3.63-0.52
EFZProShares Tr20180110ETF19.6112.989.5210.533.462.45
EGANeGain Corpor20180110A146.7291.8559.2161.6132.6430.25
EGBNEagle Bancor20180110A20.429.600.581.339.028.27
EGHT8x8, Inc. Co20180110A36.3935.2916.9416.3018.3518.99
EGLEEagle Bulk S20180110A29.0521.3014.3014.557.006.75
EGOEldorado Gol20180110A78.1465.9718.6923.5847.2342.34
EGOVNIC Inc20180110A31.9223.8412.1311.8411.7112.00
EGPEastGroup Pr20180110A15.346.883.273.633.563.19
EGPTVanEck Vecto20180110ETF65.2741.3742.3235.25-0.966.11
EGRXEagle Pharma20180110A32.7423.269.8011.5413.4611.72
EGYVaalco Energ20180110A144.21127.5794.8995.6832.6831.89
EHCEncompass He20180110A8.164.420.541.603.872.82
EHTHeHealth, Inc20180110A29.1818.09-2.478.6120.569.47
EIDOiShares MSCI20180110ETF3.514.742.772.712.002.09
EIGEmployers Ho20180110A25.4512.830.491.8012.3411.04
EIGIEndurance In20180110A61.4146.6722.2322.3324.4424.34
EIGREiger BioPha20180110A76.1046.1116.5544.3429.561.77
EIRLiShares MSCI20180110ETF48.09151.57214.57214.77-63.00-63.20
EISiShares MSCI20180110ETF32.1520.096.076.6214.0213.48
EIXEdison Inter20180110A3.782.361.121.061.241.29
EKSOEkso Bionics20180110A75.2479.0073.4174.985.604.02
ELThe Estee La20180110A3.822.77-0.170.132.942.64
ELDWisdomTree E20180110ETF20.659.477.197.242.292.16
ELFe.l.f. Beaut20180110A10.806.741.063.765.692.98
ELGXEndologix In20180110A28.7330.7310.257.3220.4923.44
ELLOEllomay Capi20180110A632.88
ELMDElectromed,20180110A162.74114.6075.2678.3339.3536.27
ELSEquity Lifes20180110A9.524.662.232.582.432.08
ELSEElectro-Sens20180110A138.09103.30126.85127.19-23.55-23.89
ELTKEltek Ltd20180110A278.53232.09189.70201.0042.3931.10
ELVTElevate Cred20180110A50.5919.508.6110.1210.899.37
ELYCallaway Gol20180110A7.726.95-1.15-0.198.107.13
EMAGVanEck Vecto20180110ETF159.8451.8551.8551.850.000.00
EMANeMagin Corpo20180110A314.56226.9422.2822.28204.66204.66
EMBiShares J.P.20180110ETF0.981.190.770.780.420.41
EMBHiShares Inte20180110ETF34.9339.0032.6932.696.316.31
EMCBWisdomTree E20180110ETF77.6837.0036.6737.000.330.00
EMCFEmclaire Fin20180110A1145.435.705.705.700.000.00
EMCGWisdomTree E20180110ETF42.9041.3039.4038.611.902.68
EMDVProShares MS20180110ETF133.9833.7922.5322.5311.2611.26
EMEEMCOR Group,20180110A14.416.343.003.533.342.81
EMFMGlobal X MSC20180110ETF60.2546.97-12.24-7.4859.2154.46
EMGFiShares Edge20180110ETF25.6412.3712.6512.04-0.280.32
EMHYiShares J.P.20180110ETF17.029.127.067.622.061.50
EMIFiShares Emer20180110ETF60.6122.9522.4522.450.490.49
EMIHXtrackers Em20180110ETF181.9412.3512.3512.350.000.00
EMKREmcore Corp20180110A84.6763.9138.1337.3425.7826.58
EMLEastern Comp20180110A213.1684.5629.9373.4954.6311.07
EMLCVanEck Vecto20180110ETF5.334.321.882.712.431.60
EMLPFirst Trust20180110ETF4.317.326.186.621.140.69
EMMSEmmis Commun20180110A174.21173.90106.92109.0666.9864.85
EMNEastman Chem20180110A5.634.351.612.072.742.28
EMPEntergy Miss20180110A26.4920.7818.5318.792.251.99
EMQQEMQQ The Eme20180110ETF12.687.133.834.153.302.98
EMREmerson Elec20180110A2.845.341.611.803.743.55
EMSHProShares Sh20180110ETF19.6010.509.739.730.770.77
EMTLSPDR DoubleL20180110ETF19.2111.9213.9813.98-2.06-2.06
EMTYProShares De20180110ETF105.0639.4631.4133.008.046.46
EMXEMX Royalty20180110A296.24127.74113.80110.6913.9417.05
EMXCiShares MSCI20180110ETF36.896.9013.606.90-6.700.00
ENBEnbridge, In20180110A2.642.350.000.182.352.17
ENBLENABLE MIDST20180110A15.438.046.906.911.141.13
ENDPEndo Interna20180110A12.5811.155.165.425.995.72
ENFRAlerian Ener20180110ETF51.6923.5717.5718.606.004.97
ENGENGlobal Cor20180110A574.33347.22254.08307.2293.1339.99
ENLCENLINK MIDST20180110A37.2920.249.767.8810.4812.36
ENORiShares MSCI20180110ETF33.3119.7419.2919.290.450.45
ENPHEnphase Ener20180110A52.8047.7331.8132.7215.9215.02
ENREnergizer Ho20180110A10.485.311.702.023.613.29
ENSEnerSys, Inc20180110A14.619.006.276.512.732.48
ENSGThe Ensign G20180110A21.998.944.485.074.463.87
ENSVEnservco Cor20180110A174.97186.23147.99166.5638.2319.67
ENTGlobal Eagle20180110A69.9354.5811.699.8942.8844.69
ENTAEnanta Pharm20180110A33.8221.366.977.4814.3913.88
ENTGEntegris Inc20180110A18.3721.416.389.9815.0311.43
ENTRERShares Ent20180110ETF13.9610.4910.4910.490.000.00
ENVENVESTNET, I20180110A15.907.734.124.003.613.72
ENVAEnova Intern20180110A47.8625.2110.4810.9414.7214.26
ENZEnzo Biochem20180110A27.4617.494.315.1413.1812.34
ENZLiShares Trus20180110ETF27.1026.792.19-34.4824.6161.27
EOGEOG Resource20180110A3.011.770.000.251.771.51
EPAMEPAM SYSTEMS20180110A19.977.392.503.234.904.16
EPAYBottomline T20180110A17.039.062.854.026.225.04
EPCEdgewell Per20180110A8.253.321.461.551.861.77
EPDEnterprise P20180110A3.682.910.800.992.111.93
EPHEiShares MSCI20180110ETF10.286.812.303.814.523.01
EPIWisdomTree I20180110ETF3.572.791.211.611.571.18
EPIXESSA Pharma20180110A203.99221.17152.04155.3669.1365.81
EPMEvolution Pe20180110A76.8849.6034.9035.8614.7013.74
EPOLiShares MSCI20180110ETF4.727.965.806.162.161.85
EPPiShares MSCI20180110ETF2.112.191.151.761.050.44
EPREPR Properti20180110A7.845.951.642.184.313.77
EPRFInnovator S&20180110ETF27.4294.3094.3094.300.000.00
EPSWisdomTree U20180110ETF10.725.075.234.82-0.160.25
EPUiShares MSCI20180110ETF17.0817.0213.6114.823.412.20
EPVProShares Ul20180110ETF26.4118.8714.2913.514.585.36
EPZMEpizyme, Inc20180110A61.3385.0249.6253.6535.4031.38
EQALInvesco Russ20180110ETF15.2313.07-6.99-7.0020.0720.08
EQBKEquity Bancs20180110A41.8624.2116.6619.777.554.44
EQCEquity Commo20180110A4.423.400.580.572.822.83
EQIXEquinix, Inc20180110A12.885.672.362.973.312.69
EQLALPS Equal S20180110ETF12.3914.7812.2515.012.52-0.24
EQMEQM Midstrea20180110A29.2213.0010.0811.572.911.43
EQREquity Resid20180110A3.486.723.964.992.771.74
EQRRProShares Eq20180110ETF22.7822.929.169.3413.7613.58
EQTEQT CORP20180110A4.532.150.030.442.121.71
EQWLInvesco S&P20180110ETF18.665.814.924.590.881.22
ERAERA GROUP IN20180110A80.3562.8719.8921.2942.9841.58
ERFEnerplus Cor20180110A9.778.82-0.03-0.148.858.97
ERIEldorado Res20180110A20.1922.019.449.8812.5712.15
ERIEErie Indemni20180110A41.7322.5218.4619.364.063.15
ERIIEnergy Recov20180110A23.4220.03-0.763.8220.7816.21
ERMEquityCompas20180110ETF11.457.457.517.51-0.05-0.05
EROSEROS INTERNA20180110A56.0646.5117.4419.7829.0626.73
ERUSiShares MSCI20180110ETF4.443.440.651.782.791.67
ERXDirexion Dai20180110ETF2.932.730.890.601.842.13
ERYDirexion Dai20180110ETF13.1310.696.556.294.114.36
ESEversource E20180110A1.842.171.071.011.101.16
ESBKElmira Savin20180110A48.6627.8027.8027.800.000.00
ESCAEscalade Inc20180110A165.78118.2696.3396.3321.9321.93
ESEESCO Technol20180110A27.1512.851.893.8410.959.00
ESEAEuroseas Ltd20180110A294.80204.69175.73177.0128.9627.68
ESGFlexShares T20180110ETF15.4112.639.719.712.922.92
ESGDiShares Trus20180110ETF18.7522.9722.0523.080.92-0.11
ESGEiShares, Inc20180110ETF27.3723.5822.5222.541.061.04
ESGGFlexShares S20180110ETF21.3918.2018.2018.200.000.00
ESGNColumbia Sus20180110ETF57.7613.4611.7810.091.683.37
ESGREnstar Group20180110A82.3637.3123.7025.1614.1212.53
ESGSColumbia Sus20180110ETF54.7658.6058.6058.600.000.00
ESGUiShares Trus20180110ETF14.387.436.185.881.251.55
ESLTElbit System20180110A16.1311.728.468.473.263.25
ESNTEssent Group20180110A9.254.83-0.410.535.244.30
ESPEspey Mfg. &20180110A74.3076.751.017.1375.7369.62
ESPREsperion The20180110A35.4816.527.459.049.077.47
ESQEsquire Fina20180110A207.61108.63108.63108.630.000.00
ESRTEMPIRE STATE20180110A5.364.800.490.904.313.90
ESSEssex Proper20180110A12.825.592.752.992.842.60
ESSAESSA Bancorp20180110A82.4138.7228.4027.9510.3210.77
ESTEEarthstone E20180110A41.0023.855.899.2917.9614.55
ESXBCommunity Ba20180110A92.80135.532.739.21132.79126.32
ETFCE*Trade Fina20180110A2.963.580.000.863.582.73
ETHEthan Allen20180110A26.7816.254.156.4112.109.84
ETHOETF Managers20180110ETF35.7024.3924.3924.390.000.00
ETMEntercom Com20180110A46.1937.1814.9915.1222.1822.06
ETNEaton Corpor20180110A3.122.671.541.711.130.97
ETREntergy Corp20180110A3.642.510.780.931.731.58
ETSYEtsy, Inc.20180110A5.9110.966.696.924.274.06
EUDGWisdomTree E20180110ETF14.387.537.507.460.030.07
EUDVProShares MS20180110ETF10.7544.52-16.77-16.7761.3061.30
EUFNiShares MSCI20180110ETF4.114.313.763.850.560.46
EUMProShares Tr20180110ETF7.786.434.762.721.673.71
EUMViShares Edge20180110ETF13.2415.239.6615.235.580.00
EURLDirexion Dai20180110ETF18.9772.8468.4868.674.374.17
EURNEURONAV NV20180110A55.8434.7819.3020.5915.4814.19
EUSAiShares MSCI20180110ETF7.226.586.376.340.200.23
EUSCWisdomTree E20180110ETF15.3014.2314.1414.210.080.01
EVEaton Vance20180110A5.534.571.302.443.272.13
EVAEnviva Partn20180110A40.2619.8320.7420.35-0.90-0.51
EVBGEverbridge,20180110A24.4917.4711.1211.026.356.45
EVBNEvans Bancor20180110A244.1149.2139.4139.959.809.25
EVCEntravision20180110A70.2843.3018.5621.0924.7422.20
EVGNEVOGENE LTD.20180110A102.72250.04179.05212.8970.9937.15
EVHEvolent Heal20180110A39.1926.357.076.6019.2819.75
EVIEVI Industri20180110A338.37115.5797.0494.7118.5320.86
EVKEver-Glory I20180110A423.45710.35502.51529.91207.84180.44
EVOKEvoke Pharma20180110A115.0099.8539.7037.3860.1562.47
EVOLEvolving Sys20180110A179.3661.7938.6643.4823.1418.31
EVREvercore Inc20180110A12.798.023.104.364.923.66
EVRIEveri Holdin20180110A14.2313.021.701.9311.3411.11
EVTCEVERTEC, INC20180110A41.5528.030.160.3127.8727.73
EVXVanEck Vecto20180110ETF75.5758.6457.6458.071.000.57
EWEdwards Life20180110A6.823.900.821.993.071.90
EWAiShares MSCI20180110ETF4.273.482.002.311.481.17
EWBCEast-West Ba20180110A7.774.151.852.412.301.74
EWCiShares MSCI20180110ETF3.363.300.751.242.562.07
EWDiShares MSCI20180110ETF4.592.701.881.720.820.97
EWGiShares MSCI20180110ETF2.952.611.191.451.411.15
EWGSiShares MSCI20180110ETF28.9518.5117.4317.431.071.07
EWHiShares MSCI20180110ETF4.083.772.072.351.701.42
EWIiShares MSCI20180110ETF3.142.841.331.471.511.36
EWJiShares MSCI20180110ETF1.601.700.940.830.750.86
EWKiShares MSCI20180110ETF13.545.813.513.742.302.07
EWLiShares MSCI20180110ETF2.812.590.951.281.641.31
EWMiShares MSCI20180110ETF3.062.690.791.031.891.65
EWMCInvesco S&P20180110ETF33.0511.0810.9710.970.110.11
EWNiShares MSCI20180110ETF4.234.153.593.620.560.53
EWOiShares MSCI20180110ETF8.326.236.366.47-0.13-0.24
EWPiShares MSCI20180110ETF2.943.473.162.990.320.49
EWQiShares MSCI20180110ETF3.282.921.111.271.811.65
EWREInvesco S&P20180110ETF22.4641.2544.9419.75-3.6921.50
EWSiShares MSCI20180110ETF3.823.611.281.412.332.20
EWSCInvesco S&P20180110ETF50.8332.26-7.78-7.7840.0440.04
EWTiShares MSCI20180110ETF2.732.400.310.562.091.84
EWUiShares MSCI20180110ETF2.772.431.181.361.251.07
EWUSiShares MSCI20180110ETF39.6329.7929.7929.790.000.00
EWVProShares Tr20180110ETF45.1689.7086.1286.123.593.59
EWWiShares MSCI20180110ETF2.122.39-1.11-0.093.502.48
EWXSPDR S&P Eme20180110ETF7.3011.755.30-0.146.4511.88
EWYiShares MSCI20180110ETF1.321.610.410.541.211.08
EWZiShares MSCI20180110ETF2.427.044.485.462.611.63
EWZSiShares MSCI20180110ETF29.0629.7525.5227.674.242.08
EXASExact Scienc20180110A13.556.762.423.034.353.73
EXCExelon Corpo20180110A2.732.670.231.442.441.23
EXELExelixis Inc20180110A10.5410.302.703.577.616.73
EXFOEXFO INC.20180110A153.85127.1651.7753.2975.3973.87
EXIiShares Glob20180110ETF22.1412.019.3510.142.661.87
EXKEndeavour Si20180110A40.8133.8412.7818.3421.0215.46
EXLSExlService H20180110A27.9810.605.596.785.013.82
EXPEagle Materi20180110A15.686.924.634.962.291.96
EXPDExpeditors I20180110A4.743.861.101.442.762.42
EXPEExpedia Grou20180110A5.035.43-1.431.046.864.39
EXPOExponent Inc20180110A27.8614.355.036.999.327.36
EXPRExpress, Inc20180110A13.6211.67-0.914.5112.587.16
EXRExtra Space20180110A6.234.032.142.251.891.78
EXTNExterran Cor20180110A31.8713.833.746.1210.107.72
EXTRExtreme Netw20180110A9.077.37-0.040.927.416.44
EYENational Vis20180110A37.4716.2015.4413.520.762.68
EYEGEyegate Phar20180110A106.9791.3473.7076.9117.6414.43
EYESSecond Sight20180110A83.5887.2830.2643.0557.0244.23
EYLDCambria Emer20180110ETF165.39110.26116.15116.15-5.89-5.89
EZAiShares MSCI20180110ETF12.567.024.805.162.221.87
EZJProShares Ul20180110ETF46.7757.9054.7457.103.160.80
EZMWisdomTree U20180110ETF18.829.027.177.291.851.73
EZPWEzcorp Inc20180110A46.0035.89-2.51-3.1438.4039.03
EZUiShare MSCI20180110ETF2.242.591.611.730.970.86
FFord Motor C20180110A7.686.410.911.475.484.93
FAARFirst Trust20180110ETF55.7765.2664.4964.490.770.77
FABFirst Trust20180110ETF24.7417.0219.9515.16-2.921.87
FADFirst Trust20180110ETF21.2210.009.989.770.020.23
FAFFirst Americ20180110A4.462.420.200.302.222.12
FALNiShares Fall20180110ETF16.4523.7723.7723.740.000.03
FANFirst Trust20180110ETF13.468.013.606.894.401.12
FANGDiamondback20180110A9.105.372.282.663.092.71
FARMFarmer Bros20180110A52.8333.5414.3021.3819.2412.16
FAROFaro Technol20180110A39.1520.3111.7113.328.606.99
FASDirexion Dai20180110ETF5.072.710.820.811.881.90
FASTFastenal Co20180110A5.056.05-3.102.499.153.56
FATFAT Brands I20180110A194.54233.51216.18214.8217.3318.68
FATEFate Therape20180110A48.3626.9518.7920.778.166.19
FAUSFirst Trust20180110ETF56.0240.9334.2540.936.680.00
FAZDirexion Dai20180110ETF9.448.732.423.196.315.53
FBFacebook, In20180110A1.371.860.760.811.101.05
FBCFlagstar Ban20180110A15.468.723.404.485.314.24
FBHSFORTUNE BRAN20180110A5.202.571.970.690.611.88
FBIOFortress Bio20180110A77.2050.0344.4745.875.564.16
FBIZFirst Busine20180110A93.0294.7274.9174.0219.8020.70
FBKFB Financial20180110A45.3425.975.4313.7520.5312.22
FBMFoundation B20180110A28.3918.9610.7711.168.197.80
FBMSFirst Bancsh20180110A52.0233.2921.2224.6812.078.61
FBNCFirst Bancor20180110A25.3516.898.869.378.037.52
FBNDFidelity Tot20180110ETF7.587.175.575.621.601.55
FBPFirst BanCor20180110A20.2613.993.925.8910.038.09
FBSSFauquier Ban20180110A562.13332.06332.05332.050.020.02
FBTFirst Trust20180110ETF10.807.026.475.970.551.05
FBZFirst Trust20180110ETF34.7923.7122.3622.711.351.01
FCFranklin Cov20180110A46.2832.9421.2422.0611.7010.88
FCAFirst Trust20180110ETF114.6526.7932.2033.04-5.41-6.25
FCALFirst Trust20180110ETF99.18119.45119.45119.450.000.00
FCANFirst Trust20180110ETF15.4712.1911.2111.700.980.49
FCAPFirst Capita20180110A129.7132.5332.5332.530.000.00
FCAUFIAT CHRYSLE20180110A4.5713.8410.0310.444.003.47
FCBCFirst Commun20180110A272.1185.5066.1969.3319.3116.17
FCCOFirst Commun20180110A96.3569.7955.1757.5114.6212.28
FCCY1st Constitu20180110A56.7666.6751.1651.1615.5115.51
FCEFFirst Trust20180110ETF47.0829.3629.2029.300.160.06
FCELFuelCell Ene20180110A55.8447.2625.1627.0122.1020.25
FCFFirst Common20180110A7.367.392.872.954.544.47
FCFSFirstCash, I20180110A14.855.910.080.945.834.97
FCGFirst Trust20180110ETF8.5112.276.016.526.275.76
FCNFTI Consulti20180110A13.705.933.733.912.202.02
FCOMFidelity MSC20180110ETF15.7611.7111.6411.840.07-0.13
FCORFidelity Cor20180110ETF12.249.003.649.175.36-0.18
FCPTFour Corners20180110A13.306.452.552.923.893.52
FCVTFirst Trust20180110ETF45.2639.0441.0640.93-2.02-1.88
FCXFreeport-McM20180110A5.155.360.881.344.484.02
FDBCFidelity D &20180110A546.72
FDDFirst Trust20180110ETF8.496.987.107.06-0.11-0.08
FDEFFirst Defian20180110A75.6230.3221.2723.429.056.90
FDISFidelity MSC20180110ETF11.6713.677.176.626.507.05
FDIVFirst Trust20180110ETF11.684.613.803.790.810.82
FDLFirst Trust20180110ETF3.751.69-0.060.101.751.59
FDLOFidelity Low20180110ETF11.3111.9711.4011.470.570.50
FDMFirst Trust20180110ETF13.487.057.306.64-0.250.41
FDMOFidelity Mom20180110ETF8.937.034.464.232.572.80
FDNFirst Trust20180110ETF5.104.272.803.431.470.84
FDPFresh Del Mo20180110A12.586.902.483.104.423.81
FDRRFidelity Div20180110ETF22.628.354.813.813.534.54
FDSFactset Rese20180110A13.626.442.744.063.702.38
FDTFirst Trust20180110ETF11.389.518.219.481.300.03
FDTSFirst Trust20180110ETF87.3629.7129.7129.710.000.00
FDUSFidus Invest20180110A26.1219.5813.5514.576.025.00
FDVVFidelity Hig20180110ETF16.626.835.525.531.301.29
FDXFedEx Corpor20180110A5.634.851.712.083.142.77
FEFirstEnergy20180110A3.443.180.951.732.231.45
FEIMFrequency El20180110A414.44
FELEFranklin Ele20180110A24.0014.225.306.268.927.95
FEMFirst Trust20180110ETF9.2911.279.014.722.266.55
FEMBFirst Trust20180110ETF22.1218.0617.5517.640.520.42
FEMSFirst Trust20180110ETF21.5012.675.846.116.836.56
FENCFennec Pharm20180110A266.51140.40126.52126.9813.8813.42
FENYFidelity MSC20180110ETF5.363.593.161.020.442.58
FEPFirst Trust20180110ETF8.446.304.195.242.111.11
FETFORUM ENERGY20180110A33.5321.467.818.2013.6413.26
FEUZFirst Trust20180110ETF37.8926.2124.9325.791.280.42
FEXFirst Trust20180110ETF3.584.113.924.170.19-0.05
FEYEFireEye, Inc20180110A6.846.782.422.914.353.85
FEZSPDR EURO ST20180110ETF2.412.160.780.561.391.61
FFFuture Fuel20180110A29.8316.419.0410.107.376.30
FFBCFirst Financ20180110A22.1119.703.785.3615.9314.36
FFBWFFBW, Inc. C20180110A13.176.728.488.48-1.76-1.76
FFGFBL Financia20180110A37.3718.476.427.5812.0510.89
FFHGFormula Foli20180110ETF24.1018.8418.8418.840.000.00
FFHLFuwei Films20180110A425.10322.06264.25289.6357.8132.43
FFICFlushing Fin20180110A33.3015.686.349.119.346.57
FFINFirst Financ20180110A19.928.362.272.466.095.91
FFIUUVA Unconstr20180110ETF62.31
FFIVF5 Networks20180110A7.676.12-0.81-2.326.938.44
FFNWFirst Financ20180110A94.9461.3738.9439.0722.4322.30
FFRFirst Trust20180110ETF36.7518.1817.4417.440.740.74
FFSGFormulaFolio20180110ETF17.1827.8627.8627.860.000.00
FFTGFormulaFolio20180110ETF32.204.304.304.300.000.00
FFTIFormulaFolio20180110ETF14.9613.6213.6213.620.000.00
FFTYInnovator IB20180110ETF9.7812.805.825.966.976.83
FFWMFirst Founda20180110A16.1215.725.2410.8410.474.88
FGFGL Holdings20180110A30.4523.9013.2613.1210.6410.79
FGBIFIRST GUARAN20180110A158.9554.5451.6752.492.872.05
FGDFirst Trust20180110ETF14.0910.216.156.724.063.49
FGENFibroGen, In20180110A25.0624.451.162.4423.3022.02
FGMFirst Trust20180110ETF14.689.307.227.392.081.91
FHBFirst Hawaii20180110A16.6112.534.254.248.288.29
FHKFirst Trust20180110ETF44.8457.3845.3949.0611.988.31
FHLCFidelity MSC20180110ETF6.145.615.085.320.530.29
FHNFirst Horizo20180110A4.994.260.790.793.473.48
FIFRANKS INTER20180110A14.3711.14-0.400.9711.5910.17
FIBKFirst Inters20180110A23.1718.827.257.3811.5711.44
FIBRiShares Edge20180110ETF12.8410.3510.2310.220.110.13
FICOFair Isaac C20180110A28.7713.778.949.434.834.35
FIDUFidelity MSC20180110ETF7.6911.514.506.087.015.43
FIHDUBS AG FI En20180110ETN67.0444.1441.2841.942.862.21
FILLiShares MSCI20180110ETF75.0953.1755.0956.25-1.93-3.08
FINXGlobal X Fun20180110ETF21.0223.839.029.0014.8014.83
FISFidelity Nat20180110A3.743.832.663.061.170.78
FISIFinancial In20180110A38.4921.01-1.96-0.7022.9721.71
FISVFiserv Inc20180110A5.497.344.735.142.602.20
FITFitbit, Inc.20180110A18.0014.306.335.047.839.24
FITBFifth Third20180110A3.264.951.000.983.953.98
FIVEFive Below,20180110A8.5512.220.111.2112.1011.00
FIVNFIVE9, INC.20180110A16.3413.578.399.055.184.52
FIWFirst Trust20180110ETF13.607.656.376.381.281.26
FIXComfort Syst20180110A22.8612.375.866.026.506.35
FIXDFirst Trust20180110ETF6.414.634.674.37-0.040.26
FIZZNational Bev20180110A21.7110.564.895.335.675.23
FJPFirst Trust20180110ETF29.1915.1311.0211.214.113.92
FKOFirst Trust20180110ETF88.3122.7358.3764.85-35.65-42.12
FKUFirst Trust20180110ETF17.5216.0913.4915.572.600.52
FLFoot Locker,20180110A6.343.891.181.212.702.68
FLAGFLAG-Forensi20180110ETF69.0653.3053.2653.260.040.04
FLATiPath US Tre20180110ETF464.88
FLAUFranklin FTS20180110ETF242.79129.06129.06129.060.000.00
FLBRFranklin FTS20180110ETF22.4422.6922.7722.80-0.08-0.12
FLCAFranklin FTS20180110ETF22.4716.78-8.65-8.6525.4325.43
FLCHFranklin FTS20180110ETF13.9721.1320.9320.960.210.17
FLCOFranklin Lib20180110ETF16.586.046.046.040.000.00
FLDMFluidigm Cor20180110A52.5628.607.9611.7820.6516.83
FLEEFranklin FTS20180110ETF17.2315.2815.2815.280.000.00
FLEHFranklin FTS20180110ETF20.5015.7015.7015.700.000.00
FLEUBarclays ETN20180110ETN42.3725.8725.7525.830.120.04
FLEXFlex Ltd. Or20180110A5.445.593.092.872.502.72
FLFRFranklin FTS20180110ETF18.78
FLGBFranklin FTS20180110ETF15.97
FLGECredit Suiss20180110ETN22.2218.0618.3018.32-0.23-0.25
FLGRFranklin FTS20180110ETF7.428.098.098.090.000.00
FLGTFulgent Gene20180110A145.4581.003.54-2.8077.4583.80
FLHKFranklin FTS20180110ETF30.9218.4610.9310.937.537.53
FLICFirst of Lon20180110A28.9924.3716.2217.358.267.13
FLIRFlir Systems20180110A5.0422.7117.4017.385.315.33
FLIYFranklin FTS20180110ETF19.04
FLJPFranklin FTS20180110ETF19.276.466.466.460.000.00
FLKRFranklin FTS20180110ETF27.7512.2113.9812.21-1.770.00
FLLFull House R20180110A110.2663.2821.2638.7942.0224.50
FLLVFranklin Lib20180110ETF25.2014.61-7.54-8.3422.1522.95
FLMFirst Trust20180110ETF70.1521.6722.2820.27-0.601.40
FLMBFranklin Lib20180110ETF57.41
FLMIFranklin Lib20180110ETF97.23
FLMXFranklin FTS20180110ETF92.0878.0178.0178.010.000.00
FLNFirst Trust20180110ETF21.5614.7815.0714.75-0.280.03
FLOFlowers Food20180110A5.935.40-0.59-0.435.995.84
FLOTiShares Floa20180110ETF1.971.461.341.320.120.14
FLOWSPX FLOW, In20180110A13.717.822.833.014.994.81
FLQDFranklin Lib20180110ETF38.7315.1415.1415.140.000.00
FLQEFranklin Lib20180110ETF13.4810.058.2610.371.79-0.32
FLQGFranklin Lib20180110ETF67.3440.343.6337.4036.712.94
FLQHFranklin Lib20180110ETF54.3848.4348.4348.430.000.00
FLQLFranklin Lib20180110ETF22.7561.4661.4661.460.000.00
FLQMFranklin Lib20180110ETF24.0614.1514.1514.150.000.00
FLQSFranklin Lib20180110ETF24.1085.9685.9685.960.000.00
FLRFluor Corpor20180110A4.652.370.550.651.821.72
FLRNSPDR Bloombe20180110ETF3.282.822.422.420.390.39
FLRTPacific Glob20180110ETF36.0936.5136.5136.510.000.00
FLSFlowserve Co20180110A7.824.781.401.843.382.94
FLTFleetCor Tec20180110A9.388.225.805.512.422.70
FLTBFidelity Lim20180110ETF13.184.143.253.060.881.07
FLTRVanEck Vecto20180110ETF5.905.764.924.850.840.91
FLTWFranklin FTS20180110ETF36.6016.2816.2816.280.000.00
FLWS1-800-FLOWER20180110A54.8733.7115.8415.2917.8718.42
FLXNFlexion Ther20180110A17.918.935.635.903.303.03
FLXSFlexsteel In20180110A77.0447.1638.8539.228.327.94
FMiShares MSCI20180110ETF8.3211.637.6010.154.031.49
FMAOFarmers & Me20180110A290.03137.98123.29125.4714.6912.51
FMATFidelity MSC20180110ETF12.1319.4112.7812.896.636.52
FMBFirst Trust20180110ETF13.9811.1610.6210.980.530.18
FMBHFirst Mid Ba20180110A160.0256.3650.1150.746.255.62
FMBIFirst Midwes20180110A9.998.102.162.445.935.65
FMCFMC Corporat20180110A5.003.320.190.003.133.31
FMCIForum Merger20180110A21.298.059.369.36-1.30-1.30
FMFFirst Trust20180110ETF35.4930.1530.1530.150.000.00
FMHIFirst Trust20180110ETF59.841.193.573.57-2.38-2.38
FMKFirst Trust20180110ETF18.5012.8012.8012.800.000.00
FMNBFarmers Nati20180110A79.90131.949.147.76122.80124.18
FNFabrinet20180110A14.637.073.063.994.013.08
FNBF.N.B. Corp20180110A7.166.731.041.005.695.73
FNCLFidelity MSC20180110ETF4.933.542.213.011.330.53
FNDFloor & Deco20180110A10.926.152.052.854.103.30
FNDASchwab Funda20180110ETF8.335.964.074.091.891.87
FNDBSchwab Funda20180110ETF13.6510.435.696.374.754.06
FNDCSchwab Funda20180110ETF10.064.814.865.01-0.05-0.20
FNDESchwab Funda20180110ETF5.091.070.652.230.42-1.16
FNDFSchwab Funda20180110ETF7.006.184.694.691.501.49
FNDXSchwab Funda20180110ETF4.971.280.390.380.880.90
FNFFidelity Nat20180110A5.452.881.011.261.871.62
FNHCFedNat Holdi20180110A46.6051.91-23.11-21.4375.0273.34
FNIFirst Trust20180110ETF13.959.8610.2210.14-0.36-0.28
FNJNFinjan Holdi20180110A65.94129.414.772.30124.64127.11
FNKFirst Trust20180110ETF20.585.725.535.530.190.19
FNKOFunko, Inc.20180110A50.5432.4825.4626.027.016.46
FNLCFirst Bancor20180110A83.8348.7745.1546.683.622.09
FNVFranco-Nevad20180110A4.522.691.621.461.071.23
FNWBFirst Northw20180110A100.0350.2057.7348.25-7.531.94
FNXFirst Trust20180110ETF14.307.796.306.071.491.72
FNYFirst Trust20180110ETF23.1511.5710.6210.820.950.75
FOEFerro Corpor20180110A7.625.580.290.725.304.86
FOLDAmicus Thera20180110A7.866.93-0.590.437.516.50
FONRFonar Corpor20180110A80.4043.7518.5242.9025.230.85
FORForestar Gro20180110A31.2623.0421.0820.821.962.22
FORDForward Indu20180110A83.9370.5951.6351.6318.9618.96
FORKFuling Globa20180110A129.33109.24-11.2844.70120.5264.54
FORMFormFactor I20180110A32.6519.201.092.1018.1117.09
FORRForrester Re20180110A64.8930.3523.4024.626.965.73
FOSLFossil Group20180110A12.8613.051.702.6311.3510.42
FOXFox Corporat20180110A2.902.621.051.241.571.38
FOXAFox Corporat20180110A2.872.691.301.441.401.26
FOXFFox Factory20180110A24.6925.03-0.76-0.9025.8625.93
FPAFirst Trust20180110ETF67.5432.3629.4229.642.942.72
FPAYFlexShopper,20180110A896.69
FPEFirst Trust20180110ETF5.115.236.086.75-0.85-1.52
FPEIFirst Trust20180110ETF10.7311.599.429.442.172.15
FPHFive Point H20180110A67.2775.7581.9172.51-6.173.23
FPIFarmland Par20180110A20.2812.864.034.368.838.50
FPRXFive Prime T20180110A29.2918.357.765.4310.5912.92
FPXFirst Trust20180110ETF4.332.821.892.070.930.75
FPXIFirst Trust20180110ETF34.6932.0231.2331.800.790.22
FQALFidelity Qua20180110ETF8.797.546.857.350.700.19
FRFirst Indust20180110A4.223.47-0.56-0.214.033.68
FRAKVanEck Vecto20180110ETF43.5232.0632.5433.44-0.48-1.38
FRANFrancesca''s20180110A18.5518.239.5510.388.697.86
FRBAFirst Bank20180110A78.8139.8818.9922.1620.8917.72
FRBKRepublic Fir20180110A61.4578.3035.4841.7742.8236.53
FRCFirst Republ20180110A6.384.460.901.873.562.59
FRDFriedman Ind20180110A106.3664.84-88.01-84.29152.86149.14
FRELFidelity MSC20180110ETF9.5327.2120.1720.487.056.74
FRGIFiesta Resta20180110A35.8131.673.576.3128.1025.36
FRIFirst Trust20180110ETF6.0710.437.218.953.221.48
FRMEFirst Mercha20180110A16.1418.937.358.1211.5810.89
FROFrontline Lt20180110A21.1318.056.475.9211.5812.13
FRPHFRP Holdings20180110A113.1272.1452.8552.8519.2919.29
FRPTFreshpet, In20180110A39.7134.7113.4314.5121.2820.20
FRTFederal Real20180110A8.744.651.811.822.842.83
FRTAForterra, In20180110A35.5623.776.479.8317.3013.94
FSBFranklin Fin20180110A34.6821.7612.5213.549.248.22
FSBCFSB Bancorp,20180110A207.77120.7860.99107.3459.7913.44
FSBWFS Bancorp,20180110A110.9748.9744.2942.224.696.76
FSCTForeScout Te20180110A78.2541.8324.5929.8317.2512.01
FSFGFirst Saving20180110A83.2434.294.512.5529.7831.74
FSIFlexible Sol20180110A102.6892.8762.7359.4530.1433.42
FSLRFirst Solar,20180110A8.676.503.053.503.452.99
FSMFORTUNA Silv20180110A19.8015.832.343.4913.4912.34
FSPFranklin Str20180110A14.9523.816.22-0.6817.5924.59
FSSFederal Sign20180110A20.8810.064.244.705.825.35
FSTAFidelity MSC20180110ETF16.529.677.938.661.751.01
FSTRFoster (Lb)20180110A82.4874.5849.6155.7524.9718.83
FSVFirstService20180110A33.9223.498.5411.8614.9511.63
FSZFirst Trust20180110ETF16.6613.5612.2112.721.350.85
FTAFirst Trust20180110ETF3.524.284.353.29-0.080.99
FTAGFirst Trust20180110ETF38.929.609.739.60-0.130.00
FTAIFortress Tra20180110A18.3113.763.999.179.774.60
FTCFirst Trust20180110ETF8.146.632.071.094.555.54
FTCSFirst Trust20180110ETF8.179.239.899.93-0.65-0.69
FTECFidelity MSC20180110ETF4.173.795.662.57-1.871.22
FTEKFuel Tech, I20180110A178.47161.4347.8463.23113.5998.20
FTFTFuture FinTe20180110A149.43133.4530.1776.45103.3457.00
FTGCFirst Trust20180110ETF13.209.319.268.440.050.88
FTHIFirst Trust20180110ETF11.1512.1310.6610.661.461.46
FTITechnipFMC p20180110A3.1322.6520.2720.222.492.46
FTKFlotek Indus20180110A19.2718.234.836.2713.4011.96
FTLBFirst Trust20180110ETF13.116.346.246.210.110.13
FTLSFirst Trust20180110ETF17.6217.5417.0016.990.540.56
FTNTFortinet, In20180110A6.464.480.990.983.493.50
FTRFrontier Com20180110A14.5740.2813.4320.3926.8519.88
FTRIFirst Trust20180110ETF38.8514.346.266.178.078.17
FTSFortis Inc.20180110A4.273.490.590.352.903.14
FTSDFranklin Lib20180110ETF23.0419.6218.1118.481.521.14
FTSLFirst Trust20180110ETF4.773.943.173.210.760.73
FTSMFirst Trust20180110ETF1.711.581.621.62-0.04-0.04
FTVFortive Corp20180110A6.782.701.581.711.120.99
FTXDFirst Trust20180110ETF31.1926.6625.0925.091.571.57
FTXGFirst Trust20180110ETF54.8938.0336.0438.031.990.00
FTXHFirst Trust20180110ETF67.2244.4343.3843.551.050.88
FTXLFirst Trust20180110ETF48.6971.6772.2171.72-0.53-0.05
FTXNFirst Trust20180110ETF56.2333.2832.8232.800.460.47
FTXOFirst Trust20180110ETF17.0514.1212.4112.641.711.48
FTXRFirst Trust20180110ETF13.325.637.835.67-2.19-0.04
FUDE-TRACS UBS20180110ETN138.75
FULH.B. Fuller20180110A12.098.854.025.954.822.89
FULTFulton Finan20180110A28.4321.646.918.9514.7312.69
FUNCedar Fair,20180110A23.5415.1912.6512.942.532.25
FUNCFirst United20180110A111.9781.4059.7159.7121.7021.70
FUNDSprott Focus20180110A35.8721.1516.9417.324.223.84
FUSBFirst US Ban20180110A101.4176.7985.0086.02-8.21-9.23
FUTProShares Ma20180110ETF32.4513.5713.5713.570.000.00
FUTYFidelity MSC20180110ETF9.578.053.852.924.205.13
FUVArcimoto, In20180110A258.53160.62142.43149.9218.1910.70
FVFirst Trust20180110ETF9.978.017.938.100.08-0.10
FVALFidelity Val20180110ETF17.2414.395.025.509.378.88
FVCFirst Trust20180110ETF19.397.486.406.491.070.99
FVDFirst Trust20180110ETF4.874.322.172.212.142.11
FVEFive Star Se20180110A317.47135.3887.2087.2048.1848.18
FVLFirst TrustV20180110ETF15.936.756.776.75-0.020.00
FWDBAdvisorShare20180110ETF73.7235.32-2.29-2.2937.6137.61
FWONALiberty Medi20180110A17.197.445.165.202.282.24
FWONKLiberty Medi20180110A10.007.593.344.564.253.04
FWRDForward Air20180110A18.547.012.923.904.083.11
FXDFirst Trust20180110ETF6.035.653.924.921.730.73
FXGFirst Trust20180110ETF6.356.514.364.792.151.72
FXHFirst Trust20180110ETF5.594.185.173.10-0.991.07
FXIiShares Chin20180110ETF2.143.441.652.121.811.34
FXLFirst Trust20180110ETF5.104.123.824.090.310.04
FXNFirst Trust20180110ETF7.426.122.903.033.223.08
FXOFirst Trust20180110ETF5.129.994.793.285.206.71
FXPProShares Ul20180110ETF10.7322.6710.109.3712.5713.30
FXRFirst Trust20180110ETF5.797.418.028.06-0.61-0.65
FXUFirst Trust20180110ETF5.709.963.793.936.186.04
FXZFirst Trust20180110ETF6.045.160.582.434.582.73
FYCFirst Trust20180110ETF38.0422.8023.1322.41-0.330.38
FYLDCambria Fore20180110ETF70.1543.3043.3043.300.000.00
FYTFirst Trust20180110ETF27.4918.2416.1417.152.091.09
FYXFirst Trust20180110ETF13.5710.129.169.120.961.00
GGENPACT LIMI20180110A3.352.870.560.642.312.22
GAACambria Glob20180110ETF27.7022.2821.4821.480.810.81
GABCGerman Ameri20180110A71.8738.263.8714.8434.3923.42
GAIAGaia, Inc. C20180110A69.6655.1835.2233.8319.9621.35
GAINGladstone In20180110A16.5413.730.730.5913.0013.14
GALSPDR SSgA Gl20180110ETF15.0834.5233.0833.081.431.43
GALTGalectin The20180110A90.5660.8938.1542.6422.7518.25
GAMRETFMG Video20180110ETF22.209.77-12.10-15.1421.8724.92
GARSGarrison Cap20180110A31.8721.7618.3118.313.443.44
GASSStealthGas,20180110A118.9661.4047.6450.0613.7611.34
GATXGATX Corpora20180110A21.2312.453.655.128.807.32
GBCIGlacier Banc20180110A10.857.871.591.966.285.91
GBDCGolub Capita20180110A18.4810.498.718.651.791.85
GBFiShares Gove20180110ETF13.7811.0911.0911.090.000.00
GBILGoldman Sach20180110ETF2.741.211.211.210.000.00
GBLGAMCO Invest20180110A31.9416.308.449.127.877.18
GBRNew Concept20180110A172.79105.3291.5089.1413.8216.18
GBTGlobal Blood20180110A27.9416.565.599.5510.977.01
GBXThe Greenbri20180110A17.699.334.064.715.274.62
GCAPGain Capital20180110A20.5515.843.985.9711.879.89
GCBCGreene Count20180110A330.55386.84359.63385.2527.211.59
GCEClaymore/Rob20180110ETN737.97394.02394.02394.020.000.00
GCIGannett Co.,20180110A9.338.360.963.347.405.02
GCOGenesco Inc.20180110A19.9815.444.576.4210.889.03
GCOWPacer Global20180110ETF35.2618.8518.5118.530.350.33
GCPGCP Applied20180110A20.8512.629.766.232.856.39
GDGeneral Dyna20180110A5.213.991.912.032.081.96
GDDYGoDaddy Inc20180110A5.532.860.660.882.201.98
GDENGolden Enter20180110A57.1838.8415.2917.1723.5521.67
GDOTGreen Dot Co20180110A12.356.522.633.623.892.90
GDPGoodrich Pet20180110A167.61121.8842.9079.7678.9842.12
GDVDPrincipal Ac20180110ETF51.52
GDXVanEck Vecto20180110ETF4.343.90-0.030.193.933.71
GDXJVanEck Vecto20180110ETF3.002.62-0.220.292.842.34
GEGeneral Elec20180110A5.304.731.371.623.363.11
GECGreat Elm Ca20180110A142.31124.7366.8388.1057.9036.62
GECCGreat Elm Ca20180110A53.10375.0819.9821.31355.10353.77
GEFGreif, Inc.20180110A17.259.534.065.335.484.20
GEFBGreif, Inc.20180110A95.8277.9874.6173.003.364.97
GELGenesis Ener20180110A14.885.10-1.431.546.533.56
GEMGoldman Sach20180110ETF10.375.524.504.661.020.85
GENGenesis Heal20180110A99.3189.5979.5072.3910.0917.20
GENCGencor Indus20180110A98.2961.3940.8042.4920.6018.91
GENYPrincipal Mi20180110ETF362.3677.02278.25-408.19-201.24485.21
GEOThe GEO Grou20180110A7.634.341.141.483.202.86
GEOSGeospace Tec20180110A153.6566.7448.4847.7518.2718.99
GERNGeron Corp20180110A53.3741.6924.8724.9116.8216.78
GESGuess?, Inc.20180110A11.877.541.832.405.715.15
GEVOGevo, Inc.20180110A58.5056.0850.3350.775.755.31
GFEDGuaranty Fed20180110A308.87258.26155.25155.25103.01103.01
GFFGriffon Corp20180110A42.7029.1917.9020.4411.288.75
GFNGeneral Fina20180110A114.16110.9293.1493.1417.7817.78
GGGGraco Inc20180110A7.184.740.831.213.913.53
GHCGRAHAM HOLDI20180110A47.8033.2628.5229.444.133.82
GHLGreenhill &20180110A32.8019.095.123.5513.9715.54
GHMGraham Corpo20180110A106.2833.2718.5120.4114.7612.85
GHYBGoldman Sach20180110ETF40.6224.8024.7724.800.040.00
GHYGiShares US &20180110ETF12.836.728.485.60-1.771.12
GIBCGI Inc.20180110A5.073.210.040.353.172.86
GIFIGulf Island20180110A68.5942.4413.00-1.5329.4544.03
GIGBGoldman Sach20180110ETF8.575.845.845.840.000.00
GIGMGigaMedia Lt20180110A158.5998.8260.7980.1638.0718.69
GIISPDR S&P Glo20180110ETF19.9111.329.899.961.431.36
GIIIG-Iii Appare20180110A12.3516.778.3310.848.445.93
GILGildan Activ20180110A6.012.961.251.491.711.46
GILDGilead Scien20180110A2.513.100.631.602.471.50
GILTGilat Satell20180110A39.8124.8917.6020.227.304.68
GISGeneral Mill20180110A2.191.75-0.040.131.791.63
GKOSGlaukos Corp20180110A23.4110.957.327.963.632.99
GLADGladstone Ca20180110A25.6016.4011.3912.045.004.36
GLBSGlobus Marit20180110A118.95101.3356.5973.6444.7427.70
GLBZGlen Burnie20180110A82.0048.8248.8248.820.000.00
GLDDGreat Lakes20180110A104.1649.0210.7711.6238.2637.41
GLDICredit Suiss20180110ETF22.2126.2730.4334.60-4.15-8.33
GLMDGalmed Pharm20180110A147.3291.4577.5280.5113.9310.94
GLNGGolar LNG Lt20180110A9.1713.106.867.386.235.72
GLOBGLOBANT S.A.20180110A20.767.273.344.353.932.93
GLOGGASLOG LTD20180110A25.3118.268.348.949.929.32
GLOPGASLOG PARTN20180110A39.6820.7511.5411.239.219.52
GLPGlobal Partn20180110A63.4533.8830.9132.142.971.73
GLPIGaming and L20180110A4.333.85-0.061.743.922.12
GLREGreenlight C20180110A32.5721.3312.4112.638.928.71
GLTGlatfelter20180110A22.199.943.945.486.004.46
GLUUGlu Mobile I20180110A27.7020.117.5910.9312.489.15
GLWCorning Inco20180110A3.012.440.310.702.141.74
GLYCGlycoMimetic20180110A34.3921.5511.2912.0410.259.51
GMGeneral Moto20180110A2.373.031.531.171.501.86
GMEGameStop Cor20180110A5.454.791.532.003.262.79
GMEDGLOBUS MEDIC20180110A10.934.840.171.494.673.35
GMFSPDR S&P Eme20180110ETF16.709.239.399.36-0.17-0.13
GMLPGolar LNG Pa20180110A24.4918.586.656.1911.9312.39
GMOGeneral Moly20180110A218.60238.80221.62222.8317.1815.96
GMOMCambria Glob20180110ETF55.3533.2328.3128.464.924.77
GMREGlobal Medic20180110A40.7031.0414.2320.3916.8110.65
GMSGMS Inc.20180110A11.806.251.021.495.234.75
GNCGNC Holdings20180110A28.7925.999.2910.7216.6915.27
GNCAGenocea Bios20180110A102.4188.1562.8769.3625.2818.78
GNEGENIE ENERGY20180110A75.8141.8131.8532.789.969.03
GNKGENCO SHIPPI20180110A45.0634.0819.3015.5314.7818.55
GNLGlobal Net L20180110A10.039.285.874.713.414.57
GNMAiShares GNMA20180110ETF13.817.897.457.440.430.44
GNMKGenMark Diag20180110A34.6643.7322.4825.7221.2518.01
GNRSPDR S&P Glo20180110ETF14.076.465.155.561.310.90
GNRCGENERAC HOLD20180110A11.788.134.494.913.643.22
GNTXGentex Corp20180110A5.034.12-1.00-0.125.134.24
GNTYGuaranty Ban20180110A328.80205.50204.13204.691.370.81
GNUSGenius Brand20180110A155.42125.7197.12115.2028.6010.51
GNWGenworth Fin20180110A32.0525.4212.3616.3913.078.90
GOAUUS Global GO20180110ETF66.0622.1522.1522.150.000.00
GOEXGlobal X Gol20180110ETF80.1751.8550.1651.401.690.45
GOGLGolden Ocean20180110A19.0213.621.312.4512.3211.16
GOGOGogo Inc.20180110A10.2612.755.356.367.396.38
GOLDBarrick Gold20180110A8.815.072.102.612.982.46
GOLFAcushnet Hol20180110A16.637.321.562.915.764.41
GOODGladstone Co20180110A21.4916.995.978.2311.028.77
GOOGAlphabet Inc20180110A4.704.601.722.872.881.73
GOOGLAlphabet Inc20180110A5.143.272.041.731.231.54
GOOSCanada Goose20180110A9.616.271.563.634.712.64
GOROGold Resourc20180110A23.7527.957.969.5219.9918.43
GOVTiShares U.S.20180110ETF4.133.713.623.620.090.09
GPCGenuine Part20180110A5.704.401.781.792.632.62
GPIGroup 1 Auto20180110A22.049.204.715.504.483.70
GPKGraphic Pack20180110A6.484.981.752.053.232.93
GPLGreat Panthe20180110A75.3868.2225.4724.0942.6444.05
GPMTGranite Poin20180110A11.577.391.952.755.444.64
GPNGlobal Payme20180110A6.132.740.691.082.061.66
GPORGulfport Ene20180110A8.0715.981.094.9014.8911.09
GPREGreen Plains20180110A34.9827.065.226.4421.8420.61
GPRKGEOPARK LIMI20180110A58.3653.5835.0536.2618.5217.32
GPROGoPro, Inc.20180110A16.6518.594.472.7614.1215.84
GPSThe Gap, Inc20180110A3.573.43-0.81-0.384.243.81
GPXGP Strategie20180110A57.9532.6822.9424.229.748.46
GQREFlexShares G20180110ETF7.937.317.197.230.130.09
GRAW.R. Grace &20180110A6.643.090.720.832.372.26
GRBKGreen Brick20180110A75.5760.7431.4829.3829.2631.36
GRCThe Gorman-R20180110A43.6228.6417.7017.7810.9410.86
GREKGlobal X MSC20180110ETF9.727.767.227.670.530.08
GRESIQ ARB Globa20180110ETF13.9729.5822.3722.807.216.78
GRIDFirst Trust20180110ETF19.1125.8432.8625.79-7.030.05
GRIFGriffin Indu20180110A194.3482.9781.5381.531.441.44
GRMNGarmin Ltd20180110A4.776.960.880.636.086.33
GRNiPath Series20180110ETN739.99687.70687.70687.700.000.00
GRNBVanEck Vecto20180110ETF24.038.728.728.720.000.00
GROWUS Global In20180110A68.9048.5816.8433.8031.7414.78
GRPNGroupon, Inc20180110A19.7115.196.096.649.078.53
GRUAB Svensk Ek20180110ETN132.18
GRUBGRUBHUB INC.20180110A8.586.122.942.963.173.16
GSGoldman Sach20180110A3.172.270.691.011.591.27
GSATGlobalstar,20180110A81.9564.9344.5135.8920.4229.03
GSBGlobalSCAPE,20180110A66.1669.0562.6163.256.455.80
GSBCGreat Southe20180110A169.0996.1574.4377.8621.7218.30
GSCGS Connect S20180110ETN119.62
GSEUGoldman Sach20180110ETF14.3120.396.0820.3914.310.00
GSEWGoldman Sach20180110ETF12.2111.7011.2411.240.470.47
GSIEGoldman Sach20180110ETF24.5812.5010.9211.011.581.49
GSITGSI Technolo20180110A56.55114.64-20.52-17.34135.15131.98
GSJYGoldman Sach20180110ETF58.1043.6143.4943.610.120.00
GSLGlobal Ship20180110A85.1174.1956.6756.6717.5317.53
GSLCGoldman Sach20180110ETF3.953.414.123.18-0.720.23
GSMFerroglobe P20180110A11.7215.903.074.6412.8311.26
GSPBarclays Ban20180110ETN20.1613.3213.3213.320.000.00
GSSGolden Star20180110A20.3826.4521.4320.625.015.82
GSSCGS ActiveBet20180110ETF18.2817.0016.5416.570.460.43
GSUMGridsum Hold20180110A40.2129.1412.5916.0016.5613.14
GSVGold Standar20180110A63.0971.5627.1447.1444.4124.42
GSYInvesco Ultr20180110ETF2.001.971.931.960.040.01
GTGoodyear Tir20180110A3.344.450.980.513.463.94
GTEGran Tierra20180110A33.8926.9310.3713.0916.5413.82
GTHXG1 Therapeut20180110A78.5355.8239.4442.6516.3713.17
GTIMGood Times R20180110A203.32168.47168.47168.470.000.00
GTLSChart Indust20180110A17.0119.063.194.2415.8614.82
GTNGray Televis20180110A31.1820.8910.209.8010.6911.09
GTNAGray Televis20180110A503.89
GTOInvesco Tota20180110ETF26.8410.4610.5910.43-0.130.03
GTSTriple-S Man20180110A21.0111.442.594.808.856.63
GTTGTT Communic20180110A22.7512.153.866.468.295.69
GTYGetty Realty20180110A14.479.165.096.314.062.84
GTYHGTY Technolo20180110A37.3629.4229.4229.420.000.00
GUDBSage ESG Int20180110ETF21.7220.2220.2220.220.000.00
GULFWisdomTree20180110ETF127.6756.1254.4954.491.631.63
GUNRFlexShares G20180110ETF3.143.613.113.220.500.39
GUREGulf Resourc20180110A110.7972.5756.0666.9316.515.63
GURUGlobal X Gur20180110ETF24.0918.3116.269.802.058.51
GUSHDirexion Dai20180110ETF12.619.122.634.086.495.04
GVGoldfield Co20180110A111.4882.6438.6841.5943.9641.05
GVAGranite Cons20180110A22.1610.606.967.663.642.94
GVALCambria Glob20180110ETF18.1938.9838.9638.970.020.01
GVIiShares Inte20180110ETF4.472.181.932.060.250.12
GVIPGoldman Sach20180110ETF16.5011.6511.2011.090.450.55
GVPGSE Systems,20180110A158.47116.92116.92116.920.000.00
GWBGreat Wester20180110A16.207.69-0.081.497.776.20
GWGHGWG Holdings20180110A294.61384.4686.4486.44298.02298.02
GWREGUIDEWIRE SO20180110A9.744.771.582.223.192.55
GWRSGlobal Water20180110A95.6356.8641.0742.6015.7914.26
GWWW.W. Grainge20180110A14.0810.413.384.817.035.60
GWXSPDR S&P Int20180110ETF9.514.715.325.68-0.61-0.97
GXCSPDR S&P Chi20180110ETF6.223.192.482.510.710.68
GXFGlobal X FTS20180110ETF17.2513.7613.8913.85-0.13-0.09
GXGGlobal X MSC20180110ETF20.8317.179.9215.267.251.92
GYLDArrow Dow Jo20180110ETF99.9445.5743.2743.432.302.14
GYROGyrodyne, LL20180110A238.10234.76234.76234.760.000.00
HHyatt Hotels20180110A4.682.120.480.691.641.44
HAHawaiian Hol20180110A17.1619.55-0.573.0220.1316.53
HACKETFMG Prime20180110ETF5.4216.558.879.787.686.77
HAEHaemonetics20180110A13.215.742.923.852.811.89
HAFCHanmi Financ20180110A27.6213.574.714.808.868.77
HAINHain Celesti20180110A6.264.280.140.464.143.82
HALHalliburton20180110A2.091.780.190.471.591.31
HALLHallmark Fin20180110A149.0067.8031.3157.3236.4910.48
HALOHalozyme The20180110A11.5436.3420.6220.4715.7215.87
HAPVanEck Vecto20180110ETF13.747.176.956.960.220.21
HASHasbro, Inc.20180110A6.264.120.741.233.382.88
HASIHANNON ARMST20180110A11.775.872.273.193.602.68
HAUDiShares Curr20180110ETF263.17
HAWXiShares Curr20180110ETF17.336.406.296.270.110.13
HAYNHaynes Inter20180110A37.6818.1813.3414.094.854.09
HBANHuntington B20180110A6.477.243.241.344.015.90
HBBHamilton Bea20180110A198.08110.6699.18100.5411.4810.12
HBCPHome Bancorp20180110A198.93103.32102.67102.860.650.46
HBIHanesbrands,20180110A4.814.461.292.123.162.34
HBIOHarvard Bios20180110A179.09120.79100.23100.1120.5620.68
HBMHudbay Miner20180110A55.1737.9613.9010.3724.0627.59
HBMDHoward Banco20180110A119.2557.9141.7542.8516.1615.06
HBNCHorizon Banc20180110A24.2516.894.895.2612.0011.63
HBPHuttig Build20180110A53.6033.5718.3222.9615.2510.61
HCAHCA Healthca20180110A4.282.050.540.731.511.32
HCACHennessy Cap20180110A35.4524.8322.6519.112.175.72
HCAPHarvest Capi20180110A61.0429.4926.9627.472.532.02
HCCWarrior Met20180110A16.238.782.472.816.315.97
HCCIHeritage-Cry20180110A32.8918.0213.1013.854.924.17
HCHCHC2 Holdings20180110A40.5221.7513.5314.058.227.70
HCIHCI Group, I20180110A30.8216.527.187.849.338.68
HCKTHackett Grou20180110A26.2323.036.034.4716.9918.55
HCSGHealthcare S20180110A8.9622.561.732.0920.8320.48
HDHome Depot,20180110A1.351.680.610.751.080.94
HDAWXtrackers MS20180110ETF37.535.605.235.230.380.38
HDEFXtrackers MS20180110ETF37.08103.15103.15103.150.000.00
HDGProShares He20180110ETF11.128.158.158.150.000.00
HDGEAdvisorShare20180110ETF19.0714.9614.3714.100.590.86
HDMVFirst Trust20180110ETF27.4916.7019.4816.70-2.790.00
HDSHD Supply Ho20180110A4.652.71-0.120.882.831.83
HDSNHudson Techn20180110A21.3621.365.184.2316.1817.13
HDViShares Core20180110ETF1.805.003.333.351.681.66
HEHawaiian Ele20180110A6.293.551.041.232.512.32
HEARTurtle Beach20180110A125.94109.1797.6397.7511.5411.42
HEBTHebron Techn20180110A489.92210.97142.01159.1868.9651.79
HECOStrategy Sha20180110ETF37.9319.9021.2720.33-1.37-0.44
HEDJWisdomTree E20180110ETF1.561.851.561.680.290.17
HEEMiShares Curr20180110ETF16.1615.0314.2614.230.770.80
HEESH&E Equipmen20180110A19.2019.355.537.3813.8211.98
HEFAiShares Curr20180110ETF3.302.281.541.640.730.63
HEIHEICO Corpor20180110A16.2010.364.806.315.564.05
HEIAHEICO CORP C20180110A26.7314.636.036.638.608.00
HELEHelen Of Tro20180110A17.4811.113.974.137.156.98
HEPHolly Energy20180110A39.2416.9114.0313.752.883.16
HESHess Corpora20180110A4.302.640.150.602.492.04
HESMHess Midstre20180110A118.7625.9619.0822.076.893.91
HEWCiShares Curr20180110ETF32.67
HEWGiShares Curr20180110ETF3.493.101.882.121.220.98
HEWIiShares Curr20180110ETF11.441.871.871.870.000.00
HEWJiShares Curr20180110ETF3.002.650.771.521.881.13
HEWLiShares Curr20180110ETF14.5214.5414.5414.540.000.00
HEWPiShares Curr20180110ETF9.102.741.010.541.732.20
HEWUiShares Curr20180110ETF7.526.606.606.600.000.00
HEWYiShares Curr20180110ETF77.3341.6341.6341.630.000.00
HEZUiShares Curr20180110ETF3.252.781.141.701.641.09
HFBLHome Federal20180110A634.53394.56394.56394.560.000.00
HFCHOLLYFRONTIE20180110A5.983.581.431.902.161.69
HFWAHeritage Fin20180110A30.4514.934.153.9810.7810.95
HFXEIQ 50 Percen20180110ETF22.4412.5212.5212.520.000.00
HFXIIQ 50 Percen20180110ETF22.5814.8812.1714.182.720.70
HFXJIQ 50 Percen20180110ETF29.4314.3514.3514.350.000.00
HGSHChina HGS Re20180110A210.28191.32175.89176.8115.4314.50
HGVHilton Grand20180110A12.005.271.942.103.333.17
HHCThe Howard H20180110A19.9110.383.435.316.955.06
HHSHarte-Hanks,20180110A171.8465.4993.8561.14-28.364.35
HIHillenbrand,20180110A14.649.153.263.515.895.64
HIBBHibbett Spor20180110A27.2620.365.338.2315.0212.12
HIGThe Hartford20180110A3.501.90-0.080.131.981.77
HIHOHighway Hold20180110A162.93110.3211.5911.5998.7298.72
HIIHuntington I20180110A10.685.112.342.992.772.12
HILHill Interna20180110A90.2170.3867.1183.843.27-13.46
HIPSGraniteShare20180110ETF30.3937.6515.3515.3522.2922.29
HIWHighwoods Pr20180110A4.261.93-0.210.632.141.29
HJPXiShares Curr20180110ETF52.6250.9850.9250.920.050.05
HLHecla Mining20180110A23.7218.171.684.9416.4813.20
HLFHerbalife Nu20180110A7.993.451.471.731.991.72
HLIHoulihan Lok20180110A14.179.386.657.032.732.35
HLITHarmonic Inc20180110A136.7496.1548.5455.7147.6140.44
HLNEHamilton Lan20180110A35.1715.7810.8711.704.914.08
HLTHilton World20180110A3.763.550.622.492.931.06
HLXHelix Energy20180110A12.5410.340.971.909.348.42
HMGHMG / Courtl20180110A222.74
HMHCHoughton Mif20180110A56.3034.9026.0626.078.848.82
HMLPHOEGH LNG PA20180110A32.4819.6014.1614.515.445.09
HMNHorace Mann20180110A24.0112.394.736.757.675.64
HMNFHMN Financia20180110A203.96272.11122.55177.71149.5694.40
HMOPHartford Mun20180110ETF11.5313.4313.4313.430.000.00
HMSTHomeStreet,20180110A22.1312.456.226.756.235.70
HMSYHMS Holdings20180110A14.4611.583.195.568.396.03
HMTVHemisphere M20180110A49.3435.6116.4218.2419.2017.38
HNIHNI Corporat20180110A20.4410.558.355.252.205.30
HNNAHennessy Adv20180110A86.8690.5478.1178.1112.4312.43
HNRGHallador Ene20180110A76.3840.9024.7328.0416.1712.86
HOFTHooker Furni20180110A39.0518.149.0410.959.107.19
HOGHarley-David20180110A4.813.141.961.731.171.41
HOLDAdvisorShare20180110ETF3.022.982.982.980.000.00
HOLIHollsys Auto20180110A18.5638.293.965.8134.3332.48
HOLXHologic Inc20180110A4.644.052.662.791.401.26
HOMBHome BancSha20180110A7.055.680.430.945.254.77
HOMEAt Home Grou20180110A29.2812.234.615.147.627.09
HONHoneywell In20180110A2.382.150.220.491.931.66
HONEHarborOne Ba20180110A59.5636.6429.2134.897.431.75
HOPEHope Bancorp20180110A13.4522.010.933.4021.0918.62
HOVHovnanian En20180110A33.5731.389.9710.3321.4121.02
HPHelmerich &20180110A7.153.571.211.482.372.10
HPEHewlett Pack20180110A6.745.730.340.615.385.10
HPPHudson Pacif20180110A6.372.790.831.121.971.67
HPQHP Inc.20180110A4.724.730.350.774.393.96
HQYHealthEquity20180110A16.4818.125.275.5312.8512.59
HRHealthcare R20180110A5.544.471.571.642.902.83
HRBH&R Block, I20180110A4.843.350.481.082.882.27
HRCHILL-ROM HOL20180110A10.089.972.953.697.026.28
HRIHerc Holding20180110A25.9712.659.039.753.632.90
HRLHormel Foods20180110A3.243.922.722.641.211.28
HRTGHERITAGE INS20180110A16.929.55-0.200.739.758.82
HRTXHeron Therap20180110A33.0918.230.411.7617.8216.47
HRZNHorizon Tech20180110A54.2143.0523.1124.6419.9418.42
HSCHarsco Corpo20180110A32.7319.873.982.5015.9017.38
HSCZiShares Curr20180110ETF16.136.876.876.870.000.00
HSICHenry Schein20180110A4.853.960.410.793.553.17
HSIIHeidrick & S20180110A39.2719.957.629.9712.339.98
HSKAHeska Corp20180110A76.1425.3318.2017.717.137.62
HSONHudson Globa20180110A188.07120.9876.5581.4244.4439.57
HSPXGlobal X S&P20180110ETF24.6236.7010.025.9526.6830.75
HSTHost Hotels20180110A4.884.11-0.170.754.283.36
HSYThe Hershey20180110A4.934.692.612.912.081.78
HTHersha Hospi20180110A6.925.001.702.133.312.87
HTAHEALTHCARE T20180110A3.784.13-0.401.834.532.31
HTBIHomeTrust Ba20180110A68.9226.3018.9917.667.328.65
HTBKHeritage Com20180110A18.5317.687.418.4610.279.22
HTGCHercules Cap20180110A10.0810.023.694.946.335.08
HTGMHTG Molecula20180110A94.6559.7543.5445.6216.2014.13
HTHHILLTOP HOLD20180110A13.475.882.413.293.472.59
HTLDHeartland Ex20180110A9.1314.1115.0716.22-0.95-2.11
HTLFHeartland Fi20180110A23.7821.021.191.9619.8219.06
HTUSHull Tactica20180110ETF5.663.242.782.660.470.58
HTZHertz Global20180110A15.5111.163.114.118.057.05
HUBBHubbell Inco20180110A11.284.012.352.791.651.22
HUBGHUB Group In20180110A21.6924.794.194.7120.6020.09
HUBSHUBSPOT, INC20180110A16.118.633.844.874.793.76
HUMHumana Inc.20180110A7.913.971.631.562.342.41
HUNHuntsman Cor20180110A3.303.250.440.942.802.30
HURCHurco Cos In20180110A64.3536.2613.2620.2423.0016.02
HURNHuron Consul20180110A41.3919.649.069.5110.5810.13
HUSAHouston Amer20180110A141.57137.53120.38119.8617.1617.68
HUSEStrategy Sha20180110ETF47.7020.2020.2020.200.000.00
HUSVFirst Trust20180110ETF8.9614.8315.2014.83-0.370.00
HVBCHV Bancorp,20180110A999.36193.85193.85193.850.000.00
HVTHaverty Furn20180110A31.5116.213.446.1612.7710.05
HVTAHaverty Furn20180110A298.23
HWBKHawthorn Ban20180110A273.61196.07196.07196.070.000.00
HWCCHouston Wire20180110A136.21126.7079.9179.9146.7946.79
HWKNHawkins Inc20180110A77.9547.4531.4734.5215.9812.93
HXLHexcel Corpo20180110A4.952.400.741.141.661.26
HYHYSTER-YALE20180110A123.3529.1520.1822.248.976.92
HYACHaymaker Acq20180110A62.96
HYDVanEck Vecto20180110ETF3.242.731.111.541.601.18
HYDBiShares Edge20180110ETF12.9311.7912.7712.77-0.98-0.98
HYEMVanEck Vecto20180110ETF10.886.994.966.662.030.33
HYGiShares iBox20180110ETF1.143.592.813.150.800.49
HYGHiShares Inte20180110ETF3.583.493.443.440.040.05
HYHGProShares Hi20180110ETF26.9950.0749.4049.600.660.47
HYIHXtrackers Hi20180110ETF67.4241.1441.1441.140.000.00
HYLBXtrackers US20180110ETF4.963.753.723.710.030.04
HYLDHigh Yield E20180110ETF10.3424.472.842.8621.6321.61
HYLSFirst Trust20180110ETF9.994.404.224.180.170.22
HYLVIQ S&P High20180110ETF16.8516.3016.0316.030.280.28
HYMBSPDR Nuveen20180110ETF29.0612.6711.4011.941.280.74
HYNDWisdomTree T20180110ETF269.17104.45104.76104.76-0.31-0.31
HYSPIMCO 0-5 Ye20180110ETF5.502.971.241.601.731.37
HYXEiShares iBox20180110ETF11.6610.8210.8210.820.000.00
HYXUiShares Glob20180110ETF10.4512.2410.8310.081.412.17
HYZDWisdomTree T20180110ETF25.4910.708.208.222.502.48
HZNHorizon Glob20180110A20.9914.908.738.606.176.35
HZNPHorizon Ther20180110A7.3812.843.493.319.369.54
HZOMarineMax, I20180110A38.5822.263.242.9619.0219.30
IINTELSAT S.20180110A43.6341.0117.0418.4423.9722.56
IACIAC/InterAct20180110A13.6110.805.726.185.084.62
IAGIAMGold Corp20180110A17.2514.715.986.008.738.72
IAGGiShares Core20180110ETF7.484.153.923.990.230.15
IAIiShares U.S.20180110ETF10.678.539.669.93-1.13-1.40
IAKiShares U.S.20180110ETF6.902.500.570.721.931.78
IARTIntegra Life20180110A9.945.70-0.551.766.253.94
IATiShares U.S.20180110ETF4.287.071.962.515.124.56
IBBiShares Nasd20180110ETF5.404.703.013.611.681.09
IBCEiShares iBon20180110ETF25.5413.8913.8113.890.080.00
IBCPIndependent20180110A36.8632.452.353.9530.1028.50
IBDInspire Corp20180110ETF98.3492.2775.9575.9516.3116.31
IBDDiShares iBon20180110ETF40.4045.0745.0745.070.000.00
IBDLiShares iBon20180110ETF5.214.964.874.870.100.10
IBDMiShares iBon20180110ETF9.277.396.677.590.72-0.20
IBDNiShares iBon20180110ETF11.525.343.984.041.361.29
IBDOiShares iBon20180110ETF13.446.213.523.672.692.54
IBDPiShares iBon20180110ETF28.136.641.141.545.505.10
IBDQiShares iBon20180110ETF23.9912.5610.1110.042.452.52
IBDRiShares iBon20180110ETF22.2511.1911.0211.100.170.09
IBDSiShares iBon20180110ETF26.0310.919.5110.911.400.00
IBIOiBio, Inc.20180110A185.99159.88142.60142.5817.2817.30
IBKCIBERIABANK C20180110A12.5417.883.658.1314.239.74
IBKRInteractive20180110A6.605.910.491.085.424.83
IBMInternationa20180110A2.054.28-0.070.054.364.23
IBMIiShares iBon20180110ETF8.585.995.983.580.022.41
IBMJiShares iBon20180110ETF12.569.549.539.530.010.01
IBMKiShares iBon20180110ETF5.524.67-1.86-1.866.536.53
IBMLiShares iBon20180110ETF13.7711.5112.1811.67-0.67-0.16
IBNDSPDR Bloombe20180110ETF24.7813.7412.6912.861.050.88
IBOCInternationa20180110A23.2513.04-0.101.1113.1411.93
IBPINSTALLED BU20180110A27.769.318.636.110.683.21
IBTXIndependent20180110A32.9715.385.716.939.688.45
IBUYAmplify Onli20180110ETF24.4522.2622.2422.860.02-0.60
ICADIcad Inc20180110A145.77154.3446.0370.24108.3084.10
ICBKCounty Banco20180110A276.54504.20491.71491.7112.4912.49
ICCCImmucell Cor20180110A128.6951.3351.2447.010.084.32
ICCHICC Holdings20180110A341.7931.7195.2831.71-63.570.00
ICDIndependence20180110A62.5328.7116.5417.6712.1811.05
ICEIntercontine20180110A2.562.080.310.571.771.51
ICFiShares Cohe20180110ETF4.985.033.563.291.481.75
ICFIICF Internat20180110A31.6213.927.178.276.755.65
ICHRIchor Holdin20180110A23.0214.734.478.1110.266.62
ICLIsrael Chemi20180110A26.0925.546.566.3718.9819.17
ICLNiShares Glob20180110ETF13.4021.287.787.7813.5013.50
ICLRIcon Plc20180110A36.5014.177.659.966.524.22
ICOLiShares MSCI20180110ETF36.2822.6522.5322.530.120.12
ICONIconix Brand20180110A85.1454.1722.4433.1531.7321.02
ICOWPacer Develo20180110ETF54.6248.2548.2548.250.000.00
ICPTIntercept Ph20180110A20.1811.314.266.317.054.99
ICSHiShares Liqu20180110ETF5.251.721.601.600.110.11
ICUIICU Medical20180110A36.6515.429.8210.655.614.78
ICVTiShares Conv20180110ETF11.023.345.055.05-1.71-1.71
IDAIDACORP, Inc20180110A12.604.862.823.272.041.59
IDCCInterDigital20180110A14.789.636.296.393.333.24
IDEViShares Core20180110ETF6.994.484.484.450.000.03
IDHDInvesco S&P20180110ETF37.8630.7729.6329.631.151.15
IDHQInvesco S&P20180110ETF79.7752.9251.1151.111.811.81
IDLBInvesco FTSE20180110ETF34.8522.0825.8125.81-3.73-3.73
IDLVInvesco S&P20180110ETF12.735.315.134.390.180.92
IDMOInvesco S&P20180110ETF241.06290.53290.53290.530.000.00
IDNIntellicheck20180110A115.36181.2294.22174.5387.006.69
IDOGALPS Interna20180110ETF19.4429.1617.7518.6211.4210.55
IDRAIdera Pharma20180110A44.2537.511.735.8235.7831.69
IDTIDT Corporat20180110A29.3823.107.1310.5615.9712.54
IDUiShares U.S.20180110ETF3.965.382.110.673.274.71
IDViShares Inte20180110ETF3.043.512.723.170.790.36
IDXVanEck Vecto20180110ETF17.4513.646.826.846.826.80
IDXGInterpace Bi20180110A109.4788.0668.3370.3219.7317.74
IDXXIdexx Labora20180110A11.457.091.712.145.384.95
IECIEC Electron20180110A90.29298.8541.7144.61257.15254.24
IEFiShares 7-1020180110ETF0.960.770.430.410.350.36
IEFAiShares Core20180110ETF1.471.200.720.770.480.43
IEIiShares 3-720180110ETF1.290.920.760.580.160.34
IEMGiShares Core20180110ETF1.711.550.070.281.481.26
IEOiShares U.S.20180110ETF5.524.741.832.512.912.23
IEPIcahn Enterp20180110A25.7712.979.419.793.563.18
IESCIES Holdings20180110A60.5250.4119.8519.9230.5630.49
IEURiShares Core20180110ETF3.632.492.042.050.450.43
IEUSiShares MSCI20180110ETF17.528.447.277.391.171.05
IEViShares Euro20180110ETF2.091.880.621.001.260.88
IEXIDEX Corpora20180110A12.295.472.402.583.072.89
IEZiShares U.S.20180110ETF8.848.955.028.663.930.29
IFEUiShares Euro20180110ETF33.1635.1630.9030.994.274.18
IFFInternationa20180110A11.286.651.222.785.433.87
IFGLiShares Inte20180110ETF6.9110.326.667.083.663.24
IFMKiFresh Inc.20180110A642.71449.93430.48453.4119.46-3.48
IFRXInflaRx N.V.20180110A156.34134.67105.30131.7929.372.88
IFVFirst Trust20180110ETF12.546.444.715.581.730.86
IGCIndia Global20180110A100.3784.0254.9476.9929.087.03
IGEiShares Nort20180110ETF4.923.840.880.412.963.43
IGEBiShares Edge20180110ETF11.4454.9154.9154.910.000.00
IGFiShares Glob20180110ETF6.994.214.143.690.070.51
IGHGProShares In20180110ETF25.8911.9210.5710.701.351.22
IGIHXtrackers In20180110ETF392.8022.1222.1222.120.000.00
IGMiShares Expa20180110ETF5.313.582.552.881.030.70
IGNiShares Nort20180110ETF6.2110.318.859.371.460.94
IGOViShares 1-320180110ETF13.2710.169.619.430.550.73
IGROiShares Inte20180110ETF84.75104.0795.1095.108.978.97
IGTInternationa20180110A6.3910.97-2.490.4613.4610.51
IGViShares Expa20180110ETF4.883.650.010.033.643.62
IHCIndependence20180110A61.2120.9214.5916.436.344.49
IHDGWisdomTree I20180110ETF6.0213.027.3212.795.700.23
IHEiShares U.S.20180110ETF35.4611.149.2810.581.860.56
IHFiShares U.S.20180110ETF7.9517.6215.8816.001.741.62
IHIiShares U.S.20180110ETF5.993.582.312.851.260.73
IHTInnSuites Ho20180110A813.93633.59633.59633.590.000.00
IHYVanEck Vecto20180110ETF6.146.436.426.420.010.01
IIIInformation20180110A73.8447.1443.5743.723.563.42
IIINInsteel Indu20180110A30.1720.794.525.9716.2714.82
IINIntriCon Cor20180110A78.78133.50158.56160.73-25.06-27.23
IIPRInnovative I20180110A48.7729.3620.5321.618.837.75
IIVIIi-Vi Inc20180110A15.4912.544.856.327.686.21
IJHiShares Core20180110ETF1.430.840.500.420.340.42
IJJiShares S&P20180110ETF5.814.132.983.051.151.08
IJKiShares S&P20180110ETF6.205.274.754.720.520.55
IJRiShares Core20180110ETF1.401.970.050.511.921.47
IJSiShares S&P20180110ETF6.416.884.434.802.452.08
IJTiShares S&P20180110ETF8.486.513.714.142.802.37
IKNXIkonics Corp20180110A471.62164.78128.43142.1736.3622.61
ILFiShares Lati20180110ETF2.924.090.611.923.492.18
ILMNIllumina Inc20180110A10.2411.051.110.969.9410.10
ILTBiShares Core20180110ETF13.848.628.908.92-0.28-0.30
IMAXImax Corp20180110A26.4317.179.056.868.1210.31
IMGNImmunogen In20180110A13.8617.775.166.5712.6111.20
IMHImpac Mortga20180110A46.3036.4621.4922.4014.9714.06
IMKTAIngles Marke20180110A49.3665.9916.7718.3349.2247.66
IMLPiPath S&P ML20180110ETF66.3269.8968.4368.431.461.46
IMMRImmersion Co20180110A31.4427.9414.3314.4613.6113.48
IMMUImmunomedics20180110A9.9011.191.571.989.629.22
IMOImperial Oil20180110A5.995.702.432.253.273.45
IMOMAlpha Archit20180110ETF66.0439.8239.8239.820.000.00
IMTBiShares Core20180110ETF53.8850.2234.0135.2916.2114.93
IMTEIntegrated M20180110A774.53347.64347.64347.640.000.00
IMTMiShares Edge20180110ETF16.949.569.339.730.22-0.17
INBKFirst Intern20180110A65.0540.75-1.0213.6141.7627.14
INCOColumbia Ind20180110ETF34.1056.5439.2539.5817.2916.96
INCYIncyte Genom20180110A8.597.840.041.387.806.46
INDAiShares MSCI20180110ETF2.782.931.111.191.821.75
INDBIndependent20180110A33.029.256.717.392.541.86
INDLDirexion Dai20180110ETF23.3017.2012.8615.154.342.04
INDYiShares S&P20180110ETF7.155.264.544.360.720.89
INFIInfinity Pha20180110A59.7554.3720.5524.0533.8230.32
INFNInfinera Cor20180110A15.2617.84-1.79-0.7119.6318.55
INFOIHS Markit L20180110A2.983.041.911.941.131.10
INFRLegg Mason E20180110ETF124.41230.69224.52226.586.184.12
INFUInfuSystem H20180110A211.6596.1295.9695.960.160.16
INGNInogen Inc20180110A46.3921.1412.9213.898.217.25
INGRIngredion In20180110A11.927.034.094.872.942.16
INKMSPDR SSgA In20180110ETF11.696.315.355.280.961.03
INNSummit Hotel20180110A7.635.592.112.473.483.12
INOInovio Pharm20180110A23.6031.424.493.4526.9327.96
INODInnodata Inc20180110A296.09906.16312.28312.28593.88593.88
INOVInovalon Hol20180110A43.2132.1413.9113.9718.2318.17
INPXInpixon Comm20180110A91.88119.5284.8191.1734.7128.36
INSIntelligent20180110A143.08105.4687.3287.3218.1418.14
INSEInspired Ent20180110A815.93136.45133.93133.932.522.52
INSGInseego Corp20180110A112.17103.9993.6092.9710.3911.02
INSMInsmed, Inc.20180110A18.6914.795.425.919.378.88
INSWInternationa20180110A28.9117.549.2312.638.314.91
INTWorld Fuel S20180110A9.354.100.941.373.172.74
INTCIntel Corp20180110A2.353.571.810.681.772.89
INTFiShares Edge20180110ETF11.844.844.404.660.430.18
INTGIntergroup C20180110A769.65
INTLINTL FCStone20180110A29.0314.619.3210.325.294.29
INTTinTEST Corpo20180110A75.2845.7316.4525.4229.2820.31
INTUIntuit Inc20180110A5.133.740.630.753.112.99
INUVInuvo, Inc.20180110A163.67147.3292.34121.2754.9826.04
INVAInnoviva, In20180110A7.719.431.461.717.977.73
INVEIdentive, In20180110A130.13144.02110.64121.8233.3822.20
INVHInvitation H20180110A4.514.142.612.931.531.20
INWKInnerWorking20180110A21.999.671.951.147.718.53
IOION Geophysi20180110A57.1423.9211.7313.3812.1910.53
IONSIonis Pharma20180110A11.837.231.791.915.445.32
IOOiShares Glob20180110ETF11.164.254.054.170.190.08
IOSPInnospec Inc20180110A29.5324.009.5716.9814.437.01
IOTSAdesto Techn20180110A137.26124.9666.2067.3858.7557.58
IOVAIovance Biot20180110A67.3742.6618.3018.2124.3624.45
IPInternationa20180110A4.172.672.180.530.492.14
IPACiShares Core20180110ETF7.202.341.821.940.520.40
IPARInter Parfum20180110A37.9918.0710.9811.797.086.28
IPAYETFMG Prime20180110ETF20.9823.55-5.85-5.0529.4028.59
IPDNProfessional20180110A233.65122.7057.0958.2265.6164.48
IPFFiShares Inte20180110ETF42.5725.7623.5925.112.160.65
IPGThe Interpub20180110A4.954.591.001.273.593.31
IPGPIPG Photonic20180110A15.9211.236.638.554.592.68
IPHIINPHI CORPOR20180110A17.526.792.693.834.102.96
IPIIntrepid Pot20180110A24.2020.855.767.3815.0713.45
IPKWInvesco Inte20180110ETF14.895.374.544.740.830.63
IPORenaissance20180110ETF13.2714.6313.6613.560.971.08
IPOSRenaissance20180110ETF279.09193.45193.45193.450.000.00
IPWRIdeal Power20180110A120.1394.4078.8173.5715.5920.83
IQDEFlexShares I20180110ETF16.2812.4912.4912.490.000.00
IQDFFlexShares I20180110ETF4.401.371.041.050.330.32
IQDGWisdomTree I20180110ETF13.2510.3410.3410.340.000.00
IQDYFlexShares I20180110ETF16.3913.15-4.9510.0118.103.14
IQLTiShares Edge20180110ETF26.1619.3515.6217.333.732.02
IQVIQVIA Holdin20180110A5.174.783.363.451.421.33
IRIngersoll Ra20180110A4.312.491.171.251.321.24
IRBTiRobot Corpo20180110A12.6010.512.596.807.923.71
IRDMIridium Comm20180110A45.7928.236.036.5822.1921.65
IRETInvestors Re20180110A18.2118.0811.1515.286.922.80
IRIXIridex Corp20180110A195.36113.11102.1699.4810.9513.63
IRMIron Mountai20180110A5.204.711.572.253.142.46
IRMDiRadimed Cor20180110A65.064.264.334.33-0.08-0.08
IROQIF Bancorp,20180110A129.3244.0723.7023.7020.3820.38
IRTIndependence20180110A10.4710.794.835.965.964.83
IRTCiRhythm Tech20180110A44.9522.5010.3913.2712.119.23
IRWDIronwood Pha20180110A10.737.931.111.386.826.56
ISBCInvestors Ba20180110A7.208.683.323.485.375.21
ISCFiShares Edge20180110ETF21.8912.5812.5812.580.000.00
ISDRIssuer Direc20180110A421.81199.44171.99171.9927.4527.45
ISHGiShares Inte20180110ETF19.3710.056.716.753.333.29
ISIGInsignia Sys20180110A122.90115.1868.5978.5746.5936.61
ISMDInspire Smal20180110ETF69.2019.2719.2019.270.070.00
ISNSImage Sensin20180110A293.6442.3038.7638.763.543.54
ISRIsoRay, Inc.20180110A222.51176.57117.88136.2158.7040.36
ISRAMarket Vecto20180110ETF20.5513.3310.9610.962.372.37
ISRGIntuitive Su20180110A10.678.29-0.742.969.035.33
ISSCInnovative S20180110A169.6599.03120.74120.62-21.71-21.59
ISTBiShares Core20180110ETF2.902.121.391.400.720.72
ISTRInvestar Hol20180110A142.9617.3816.2714.941.112.45
ISZEiShares Edge20180110ETF77.8948.7048.7048.700.000.00
ITGartner, Inc20180110A9.113.782.272.531.511.25
ITAiShares U.S.20180110ETF4.486.032.165.253.870.79
ITBiShares U.S.20180110ETF2.302.350.530.571.821.78
ITCIIntra-Cellul20180110A20.3013.915.907.388.006.53
ITEQBlueStar Isr20180110ETF9.497.339.289.28-1.95-1.95
ITGRInteger Hold20180110A30.7216.487.707.438.789.06
ITIIteris, Inc.20180110A29.0131.4320.1223.6511.317.78
ITICInvestors Ti20180110A108.7986.7186.7186.710.000.00
ITMVanEck Vecto20180110ETF4.627.314.845.702.481.61
ITOTiShares Core20180110ETF2.332.461.391.401.081.07
ITRIItron Inc20180110A14.0310.99-0.021.5811.029.41
ITRNIturan Locat20180110A43.9532.1210.2413.7821.8818.34
ITTITT Inc.20180110A8.543.921.852.292.071.63
ITWIllinois Too20180110A4.142.691.131.221.561.47
IUSBiShares Core20180110ETF3.373.342.892.860.450.48
IUSGiShares Core20180110ETF2.655.602.552.633.052.97
IUSViShares Core20180110ETF4.123.803.943.84-0.13-0.03
IVACIntevac Inc20180110A97.6177.8962.9462.9414.9514.95
IVALAlpha Archit20180110ETF23.459.164.763.534.405.63
IVCInvacare Cor20180110A36.7026.3815.5814.9010.8011.48
IVEiShares S&P20180110ETF0.961.451.010.860.440.59
IVLUiShares Edge20180110ETF12.8212.559.6312.042.920.52
IVOGVanguard S&P20180110ETF7.204.183.383.390.800.79
IVOOVanguard S&P20180110ETF2.812.031.401.330.630.70
IVOVVanguard S&P20180110ETF9.943.271.942.161.331.11
IVRInvesco Mort20180110A6.035.032.872.962.172.08
IVViShares Core20180110ETF0.510.440.080.100.360.34
IVWiShares S&P20180110ETF1.521.360.470.440.900.94
IVZInvesco LTD20180110A2.822.661.121.181.541.48
IWBiShares Russ20180110ETF0.721.200.160.131.031.07
IWCiShares Micr20180110ETF23.2216.8111.8612.054.954.76
IWDiShares Russ20180110ETF0.902.573.052.90-0.47-0.32
IWFiShares Russ20180110ETF0.782.481.621.630.860.87
IWLiShares Russ20180110ETF11.126.625.055.161.561.46
IWMiShares Russ20180110ETF0.663.693.343.280.360.43
IWNiShares Russ20180110ETF1.861.100.520.650.580.46
IWOiShares Russ20180110ETF3.752.251.942.100.320.15
IWPiShares Russ20180110ETF2.902.321.791.900.530.42
IWRiShares Russ20180110ETF3.632.091.991.500.100.59
IWSiShares Russ20180110ETF3.383.202.502.820.700.38
IWViShares Russ20180110ETF1.482.210.941.041.271.19
IWXiShares Russ20180110ETF10.297.186.816.350.370.83
IWYiShares Russ20180110ETF10.235.297.447.28-2.15-1.99
IXCiShares Glob20180110ETF6.534.162.812.711.351.46
IXGiShares Glob20180110ETF17.297.746.776.870.970.86
IXJiShares Glob20180110ETF13.3810.397.989.412.410.98
IXNiShares Glob20180110ETF13.367.0511.0611.16-4.01-4.11
IXPiShares Glob20180110ETF18.219.016.506.192.512.82
IXUSiShares Core20180110ETF3.752.981.841.881.141.11
IYCiShares U.S.20180110ETF4.433.141.831.791.301.34
IYEiShares U.S.20180110ETF3.043.501.371.372.132.13
IYFiShares U.S.20180110ETF2.772.500.990.631.511.87
IYGiShares U.S.20180110ETF3.742.380.02-0.012.362.39
IYHiShares U.S.20180110ETF3.756.912.882.704.034.21
IYJiShares U.S.20180110ETF4.254.212.863.221.350.99
IYKiShares U.S.20180110ETF2.712.862.472.790.380.07
IYLDiShares Morn20180110ETF13.1611.3411.1610.470.180.86
IYMiShares U.S.20180110ETF4.164.423.573.830.850.59
IYRiShares U.S.20180110ETF1.311.730.620.781.110.95
IYTiShares Tran20180110ETF4.713.522.732.620.790.91
IYWiShares U.S.20180110ETF2.551.880.540.451.341.42
IYYiShares Dow20180110ETF5.397.905.385.252.522.65
IYZiShares U.S.20180110ETF8.545.804.804.620.991.18
IZEAIZEA Worldwi20180110A141.44105.7456.5786.9149.1718.83
IZRLARK Israel I20180110ETF67.46124.19123.77123.840.420.35
JACKJack in the20180110A8.415.661.400.764.274.90
JAGXJaguar Healt20180110A134.81158.97145.31145.7113.6613.26
JAKKJakks Pacifi20180110A217.67148.7566.3798.8382.3849.92
JAXJ. Alexander20180110A101.9666.8357.9258.398.918.44
JAZZJazz Pharmac20180110A14.189.735.125.904.613.83
JBGSJBG SMITH Pr20180110A7.823.980.480.563.503.42
JBHTJB Hunt Tran20180110A8.294.971.291.753.683.22
JBLJabil Inc.20180110A4.073.520.560.832.962.69
JBLUJetBlue Airw20180110A4.675.012.082.692.932.32
JBSSJohn B. Sanf20180110A60.8827.1614.2715.0112.9012.16
JBTJohn Bean Te20180110A17.136.794.063.932.732.86
JCAPJernigan Cap20180110A22.7717.186.367.2210.829.96
JCIJohnson Cont20180110A2.861.981.901.620.080.36
JCOMj2 Global, I20180110A12.747.143.003.814.143.33
JCPJ.C. Penney20180110A26.1221.837.828.0014.0013.82
JCSCommunicatio20180110A387.38187.39112.35118.6975.0468.70
JCTCFJewett-Camer20180110A522.25255.41261.98255.39-6.580.01
JDIVJPMorgan U.S20180110ETF9.053.853.853.850.000.00
JDSTDirexion Dai20180110ETF17.8510.453.436.027.034.43
JEJUST ENERGY20180110A26.7222.8915.0716.397.826.50
JELDJELD-WEN Hol20180110A11.053.570.591.582.981.99
JETSU.S. Global20180110ETF21.8012.2111.2311.010.981.20
JHGJanus Hender20180110A4.473.690.621.743.071.95
JHMAJohn Hancock20180110ETF14.5211.371.608.699.782.68
JHMCJohn Hancock20180110ETF21.4218.6624.0824.08-5.42-5.42
JHMDJohn Hancock20180110ETF31.6525.6425.4125.440.230.21
JHMEJohn Hancock20180110ETF28.8115.7315.7315.730.000.00
JHMFJohn Hancock20180110ETF15.7819.3610.3711.028.988.34
JHMHJohn Hancock20180110ETF17.5911.8412.4012.67-0.56-0.83
JHMIJohn Hancock20180110ETF25.6119.0814.8616.534.222.55
JHMLJohn Hancock20180110ETF8.656.035.084.910.951.11
JHMMJohn Hancock20180110ETF21.1617.9717.4617.350.520.62
JHMSJohn Hancock20180110ETF26.3921.5323.5221.53-1.990.00
JHMUJohn Hancock20180110ETF34.2518.3218.3218.320.000.00
JHSCJohn Hancock20180110ETF37.5526.4525.7125.650.740.80
JILLJ.Jill, Inc.20180110A21.7815.197.276.847.938.35
JJAiPath Series20180110ETN19.1217.4716.3617.471.110.00
JJCiPath Series20180110ETN7.233.893.653.740.240.15
JJEiPath Series20180110ETN43.5130.7830.7830.780.000.00
JJGiPath Series20180110ETN14.017.947.667.660.270.28
JJMiPath Series20180110ETN10.716.815.656.101.150.70
JJNiPath Series20180110ETN21.5516.0211.8412.864.183.16
JJPiPath Series20180110ETN31.7230.4323.6728.746.761.69
JJSiPath Series20180110ETN32.91
JJSFJ&J Snack Fo20180110A55.8020.276.937.9513.3312.32
JJTiPath Series20180110ETN33.48
JJUiPath Series20180110ETN29.4017.0512.0811.674.985.38
JKDiShares Morn20180110ETF3.192.202.212.12-0.010.08
JKEiShares Morn20180110ETF3.974.855.005.60-0.15-0.75
JKFiShares Morn20180110ETF3.026.075.805.830.270.24
JKGiShares Morn20180110ETF5.093.751.912.061.841.69
JKHiShares Morn20180110ETF6.213.323.353.45-0.03-0.13
JKHYHenry (Jack)20180110A7.4116.220.341.8515.8914.37
JKIiShares Morn20180110ETF6.579.902.723.587.186.32
JKJiShares Morn20180110ETF19.1623.5123.9923.49-0.480.02
JKKiShares Morn20180110ETF17.5814.0512.0910.531.963.52
JKLiShares Morn20180110ETF11.5914.1811.6211.612.552.56
JLLJones Lang L20180110A18.6911.045.656.755.394.29
JMINJPMorgan U.S20180110ETF10.02
JMOMJPMorgan U.S20180110ETF8.5931.6631.6631.660.000.00
JMPJMP Group LL20180110A90.3055.2843.2441.6012.0413.69
JNCEJounce Thera20180110A54.5634.97-5.51-4.4340.4839.41
JNJJohnson & Jo20180110A1.200.97-0.560.221.530.74
JNKSPDR Bloombe20180110ETF2.724.984.334.510.660.50
JNPRJuniper Netw20180110A3.553.521.580.631.942.89
JNUGDirexion Dai20180110ETF6.024.960.891.864.073.10
JOiPath Series20180110ETN12.698.185.325.322.862.86
JOBGEE Group In20180110A391.13385.05364.36365.0320.6920.02
JOESt. Joe Comp20180110A28.9319.2712.5312.746.736.53
JOUTJohnson Outd20180110A71.0648.0725.2728.2222.8019.85
JPEDJPMorgan Eve20180110ETF16.1911.9211.9211.920.000.00
JPEMJPMorgan Div20180110ETF12.735.372.654.992.720.38
JPEUJPMorgan Div20180110ETF12.334.664.264.660.400.00
JPGBJPMorgan Glo20180110ETF20.535.115.135.11-0.020.00
JPGEJPMorgan Div20180110ETF8.095.628.645.58-3.020.04
JPHFJPMorgan Div20180110ETF26.1622.6022.6022.600.000.00
JPHYJPMorgan Res20180110ETF12.0913.9113.6313.910.280.01
JPINJPMorgan Div20180110ETF6.193.042.432.860.610.18
JPMJPMorgan Cha20180110A0.961.140.670.640.480.50
JPMEJPMorgan Div20180110ETF10.835.835.385.530.450.30
JPMFJPMorgan Man20180110ETF22.4120.6122.8723.05-2.27-2.44
JPMViShares Edge20180110ETF10.167.556.897.550.660.00
JPNXtrackers Ja20180110ETF28.9018.3818.3317.980.050.40
JPNLDirexion Dai20180110ETF40.2119.2417.9918.391.250.85
JPSEJPMorgan Div20180110ETF26.6110.588.498.632.091.95
JPSTJPMorgan Ult20180110ETF3.991.981.971.970.010.01
JPUSJPMorgan Div20180110ETF7.287.507.447.370.060.13
JPXNiShares JPX-20180110ETF10.076.386.195.770.190.61
JQUAJPMorgan U.S20180110ETF8.24
JRVRJames River20180110A17.486.413.513.532.902.88
JSMDJanus Detroi20180110ETF33.6815.649.949.945.705.70
JSMLJanus Detroi20180110ETF72.4249.1049.1049.100.000.00
JVACoffee Holdi20180110A126.8799.3388.3992.6310.946.70
JVALJPMorgan U.S20180110ETF8.65
JWAJohn Wiley &20180110A19.739.211.211.628.007.60
JWBJohn Wiley &20180110A45.6928.2721.7123.356.564.93
JWNNordstrom, I20180110A5.513.501.211.662.291.84
JXIiShares Glob20180110ETF22.5818.3117.8018.040.510.27
JYNTThe Joint Co20180110A179.85235.60205.98226.5429.629.06
KKellogg Comp20180110A3.611.960.450.961.501.00
KAIKadant Inc.20180110A37.3313.287.417.365.875.92
KALAKala Pharmac20180110A64.4231.128.9412.1422.1818.99
KALUKaiser Alumi20180110A47.1517.3512.0412.815.314.55
KALVKalVista Pha20180110A95.8882.9066.9471.4515.9711.46
KAMNKaman Corp20180110A29.938.043.985.464.062.58
KARKAR AUCTION20180110A5.533.551.321.322.232.23
KBAKraneShares20180110ETF5.5116.647.4816.809.16-0.16
KBALKimball Inte20180110A33.5330.9422.5121.788.439.17
KBESPDR S&P Ban20180110ETF2.102.641.111.191.531.46
KBHKB Home20180110A