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 Avg20190110A8.175.532.432.813.102.73
ETF_AvgVW ETF Avg20190110ETF2.364.283.223.351.030.91
ETN_AvgVW ETN Avg20190110ETN20.0616.0512.2912.393.763.66
AAgilent Tech20190110A4.743.441.321.272.122.17
AAAlcoa Corpor20190110A8.935.080.851.514.233.57
AAAUPerth Mint P20190110ETF7.847.307.227.260.080.04
AADRAdvisorShare20190110ETF44.2748.7351.7946.35-3.072.38
AALAmerican Air20190110A3.703.961.512.362.451.60
AAMCAltisource A20190110A909.73345.82313.52319.7732.3026.06
AAMEAtlantic Ame20190110A1207.15913.17904.85904.858.328.32
AANAaron's, Inc20190110A23.067.081.554.135.542.96
AAOIApplied Opto20190110A21.9714.570.762.0313.8112.53
AAONAaon Inc20190110A36.6917.445.766.8211.6810.62
AAPADVANCE AUTO20190110A7.464.630.911.493.723.14
AAPLApple Inc.20190110A1.183.052.002.251.050.80
AATAMERICAN ASS20190110A16.715.352.803.292.562.06
AAUAlmaden Mine20190110A111.10145.2668.2472.9477.0272.32
AAWWAtlas Air Wo20190110A32.0513.704.295.899.427.81
AAXJiShares MSCI20190110ETF2.282.060.750.931.311.14
AAXNAxon Enterpr20190110A22.2714.662.809.4011.865.26
ABAllianceBern20190110A16.116.891.872.655.024.24
ABBVABBVIE INC.20190110A2.731.841.731.590.110.25
ABCAmerisourceB20190110A7.913.881.221.582.662.30
ABCBAmeris Banco20190110A17.9310.824.805.136.025.69
ABEOAbeona Thera20190110A29.0023.994.012.8619.9821.14
ABGAsbury Autom20190110A39.5226.2319.0920.287.145.95
ABIOARCA biophar20190110A268.12213.45140.03139.3273.4274.13
ABMABM Industri20190110A14.185.532.423.323.122.22
ABMDAbiomed Inc20190110A22.7910.924.685.246.255.68
ABRArbor Realty20190110A9.207.661.223.616.444.05
ABTAbbott Labor20190110A2.181.580.460.781.120.80
ABTXAllegiance B20190110A46.9626.266.319.2819.9516.98
ABUSArbutus Biop20190110A85.2556.9634.2336.6222.7320.34
ACAssociated C20190110A356.21149.78135.67145.1914.114.59
ACAArcosa, Inc.20190110A48.9813.019.5410.223.482.79
ACADAcadia Pharm20190110A13.628.671.932.546.746.13
ACBAurora Canna20190110A17.3316.4510.3710.446.096.01
ACBIAtlantic Cap20190110A26.5611.41-23.68-23.4235.0934.83
ACCAmerican Cam20190110A6.323.620.750.902.872.73
ACCOAcco Brands20190110A15.9012.484.024.638.477.87
ACERAcer Therape20190110A158.0671.4428.2632.4743.1838.97
ACESALPS Clean E20190110ETF81.84116.61112.73116.613.890.00
ACGLArch Capital20190110A10.404.912.092.122.822.80
ACHCAcadia Healt20190110A11.786.001.592.234.413.78
ACHVAchieve Life20190110A210.30239.71192.11230.9447.618.77
ACIAAcacia Commu20190110A33.1314.585.796.668.797.92
ACIUAC Immune SA20190110A75.4742.6747.1453.18-4.47-10.52
ACIWACI Worldwid20190110A12.8821.244.274.7316.9816.52
ACLSAxcelis Tech20190110A22.9312.485.727.336.765.14
ACMAecom20190110A11.125.402.672.112.733.29
ACMRACM Research20190110A156.82131.54128.89112.922.6618.63
ACNAccenture PL20190110A4.722.560.630.901.931.66
ACNBACNB Corp20190110A304.02117.5998.23113.2319.364.37
ACORAcorda Thera20190110A22.1516.819.8410.536.966.27
ACREAres Commerc20190110A14.617.784.123.253.664.53
ACRSAclaris Ther20190110A29.5426.6015.5515.6511.0510.95
ACRXAcelRx Pharm20190110A38.3432.9211.4012.2621.5220.66
ACSGXtrackers MS20190110ETF42.6040.3540.3540.350.000.00
ACSIAmerican Cus20190110ETF16.4713.7012.9013.040.800.65
ACSTAcasti Pharm20190110A127.46152.26147.77146.414.495.85
ACTAdvisorShare20190110ETF44.2645.1639.9139.895.265.28
ACTGAcacia Resea20190110A64.00142.0266.7972.1675.2369.86
ACUAcme United20190110A549.03231.56243.44240.90-11.89-9.34
ACWFiShares Edge20190110ETF25.6327.7227.6227.520.100.20
ACWIiShares MSCI20190110ETF1.511.821.010.900.810.92
ACWViShares Edge20190110ETF7.397.327.377.15-0.050.17
ACWXiShares MSCI20190110ETF2.312.561.611.780.950.78
ACYAeroCentury20190110A219.48146.11118.52118.5227.5927.59
ADBEAdobe Inc.20190110A5.243.251.752.331.500.92
ADCAgree Realty20190110A19.666.723.684.353.042.37
ADESAdvanced Emi20190110A60.6032.4218.1016.7714.3215.65
ADIAnalog Devic20190110A4.433.570.210.293.353.28
ADILAdial Pharma20190110A172.43113.6684.9084.3828.7629.28
ADMArcher Danie20190110A2.763.140.860.942.292.20
ADMAADMA Biologi20190110A86.2157.9936.2334.7721.7623.22
ADMPAdamis Pharm20190110A77.26146.10145.12146.680.98-0.58
ADMSAdamas Pharm20190110A34.9215.539.589.605.955.94
ADNTAdient plc O20190110A12.9111.286.427.744.883.57
ADPAutomatic Da20190110A5.915.451.621.713.833.74
ADREInvesco BLDR20190110ETF34.5417.2117.0017.210.210.00
ADROAduro Biotec20190110A66.2542.6622.0727.7020.5914.97
ADSAlliance Dat20190110A14.057.823.003.994.823.84
ADSKAutodesk Inc20190110A7.443.640.660.862.992.78
ADSWAdvanced Dis20190110A14.424.351.552.032.802.33
ADTADT Inc.20190110A15.2511.794.845.536.946.26
ADTNAdtran Inc20190110A22.6422.462.4414.5720.027.89
ADUSAddus HomeCa20190110A40.7717.655.589.6012.088.05
ADVMAdverum Biot20190110A68.1731.2719.1719.6712.1011.60
AEAdams Resour20190110A315.65144.53121.44132.9423.0911.59
AEEAmeren Corpo20190110A5.592.500.850.931.661.58
AEGNAegion Corp20190110A31.6339.619.6611.5629.9628.06
AEHRAehr Test Sy20190110A316.34253.88169.01189.4684.8764.42
AEISAdvanced Ene20190110A29.9211.433.924.357.517.08
AELAmerican Equ20190110A18.277.382.272.995.104.39
AEMAgnico Eagle20190110A4.573.031.331.341.711.70
AEMDAETHLON MEDI20190110A187.57151.9496.6897.2155.2654.72
AEOAmerican Eag20190110A5.875.351.131.914.233.45
AEPAmerican Ele20190110A3.482.230.690.931.541.30
AERAercap Holdi20190110A8.055.082.102.612.982.46
AERIAerie Pharma20190110A28.3214.218.588.835.635.38
AESAES Corporat20190110A6.655.561.912.093.653.47
AEYADDvantage T20190110A394.94290.51245.69250.0344.8340.48
AEYEAudioEye, In20190110A446.77554.95513.27465.3341.6889.61
AEZSAeterna Zent20190110A71.2883.2312.2415.1870.9968.04
AFCAllied Capit20190110A32.3821.8116.5618.525.253.29
AFGAmerican Fin20190110A15.465.713.423.852.291.86
AFHAtlas Financ20190110A532.19273.06313.47313.85-40.41-40.79
AFIArmstrong Fl20190110A26.2211.605.044.946.566.66
AFIFAnfield Univ20190110ETF47.0429.8530.3030.30-0.46-0.46
AFINAmerican Fin20190110A47.8749.3142.0743.427.255.90
AFKVanEck Vecto20190110ETF37.4270.6465.6465.765.004.88
AFLAflac Inc.20190110A2.373.171.891.591.271.58
AFMDAffimed N.V.20190110A51.4037.0414.9617.8122.1219.27
AFTYPacer CSOP F20190110ETF36.1820.4418.4018.202.042.24
AGFIRST MAJEST20190110A16.5414.056.087.497.976.55
AGCOAGCO Corpora20190110A13.404.981.841.563.143.42
AGEAgeX Therape20190110A185.0989.7571.8475.9517.9013.79
AGENAgenus Inc.20190110A34.4041.9918.6917.3723.3324.64
AGFSAgroFresh So20190110A75.3237.7533.5234.224.233.52
AGGiShares Core20190110ETF0.940.790.560.680.230.12
AGGPIQ Enhanced20190110ETF11.4313.6614.6814.76-1.02-1.10
AGGYWisdomTree Y20190110ETF6.856.075.806.090.27-0.02
AGIAlamos Gold20190110A26.4721.7811.3711.3710.4210.40
AGIOAgios Pharma20190110A44.4519.148.3210.3510.828.80
AGLEAeglea BioTh20190110A90.6045.1720.6524.3324.5220.84
AGMFederal Agri20190110A125.3256.9144.9147.5012.009.41
AGMHAGM Group Ho20190110A1391.1894.3994.3994.390.000.00
AGNAllergan plc20190110A6.143.420.891.522.531.90
AGNCAGNC Investm20190110A5.664.792.292.502.502.29
AGNDWisdomTree T20190110ETF89.8545.5647.3947.39-1.83-1.83
AGOAssured Guar20190110A8.043.441.141.412.302.03
AGRAvangrid, In20190110A11.834.271.361.512.912.77
AGROADECOAGRO S.20190110A22.8613.726.186.677.557.05
AGRXAgile Therap20190110A166.37136.81101.04102.0135.7734.80
AGSPlayAGS, Inc20190110A38.0217.166.928.2710.248.89
AGTiShares MSCI20190110ETF53.5931.6830.9231.680.760.00
AGTCApplied Gene20190110A125.2972.1115.7933.8556.3238.26
AGXArgan, Inc20190110A27.5510.796.816.733.974.06
AGYSAgilysys, In20190110A131.8639.0423.6026.4615.4312.57
AGZiShares Agen20190110ETF6.333.753.663.550.100.21
AGZDWisdomTree T20190110ETF58.5242.3242.3242.320.000.00
AHCA.H. Belo Co20190110A71.8618.8613.3214.245.544.62
AHHArmada Hoffl20190110A20.9011.993.193.798.808.20
AHPIAllied Healt20190110A574.41614.00614.00614.000.000.00
AHTAshford Hosp20190110A21.8315.579.399.596.065.87
AIArlington As20190110A12.9012.625.386.097.246.54
AIAiShares Asia20190110ETF14.936.125.465.590.660.53
AIEQAI Powered E20190110ETF19.3515.3614.2613.441.101.92
AIGAmerican Int20190110A2.892.581.061.271.521.31
AIHSSenmiao Tech20190110A79.08128.22105.5491.7822.6836.43
AIIQAI Powered I20190110ETF18.4916.6116.6116.610.000.00
AIMCAltra Indust20190110A13.867.612.473.235.144.37
AIMTAimmune Ther20190110A40.1626.5618.3519.548.217.02
AINAlbany Inter20190110A35.7510.326.386.913.933.40
AINCAshford Inc.20190110A431.27249.51181.72208.4867.7941.03
AINVApollo Inves20190110A16.9812.407.898.734.523.66
AIQGlobal X Fut20190110ETF39.1245.6443.2243.162.422.48
AIRAAR Corp.20190110A23.227.484.124.743.382.75
AIRGAirgain, Inc20190110A180.36189.06115.19125.1073.8863.96
AIRIAir Industri20190110A549.41447.22441.58441.585.645.64
AIRRFirst Trust20190110ETF18.4311.959.7210.132.231.82
AIRTAir T Inc20190110A420.06209.33159.03188.7050.3020.63
AITApplied Indu20190110A42.1010.245.225.335.034.91
AIVApartment In20190110A4.032.290.450.731.841.56
AIZAssurant, In20190110A11.234.742.192.922.551.83
AJGArthur J. Ga20190110A5.272.590.640.761.941.82
AJRDAerojet Rock20190110A15.5839.1536.4837.462.681.70
AJXGreat Ajax C20190110A26.9817.078.5712.438.504.65
AKAMAkamai Techn20190110A6.024.324.675.45-0.35-1.13
AKBAAkebia Thera20190110A30.6526.3410.6210.8115.7215.54
AKCAAkcea Therap20190110A70.3135.2421.5425.2713.709.97
AKERAkers Biosci20190110A144.23142.7791.1893.3651.5949.42
AKGAsanko Gold20190110A48.1748.6549.3447.61-0.691.04
AKRAcadia Realt20190110A12.536.003.363.282.642.73
AKRXAkorn, Inc.20190110A28.4723.278.7611.5014.5111.76
AKTSAKOUSTIS TEC20190110A80.5133.673.0410.2030.6423.48
ALAir Lease Co20190110A11.114.82-0.86-0.375.685.20
ALACAlberton Acq20190110A320.39845.87761.66761.6684.2184.21
ALBAlbemarle Co20190110A9.138.305.566.432.741.86
ALBOAlbireo Phar20190110A153.8668.6438.9439.4529.7029.20
ALCOAlico Inc20190110A451.60267.89267.51267.890.380.00
ALDXAldeyra Ther20190110A51.5541.8821.6422.5520.2419.34
ALEALLETE, Inc.20190110A14.145.533.013.122.522.41
ALEXAlexander &20190110A17.506.961.912.645.054.33
ALFAAlphaClone A20190110ETF25.8223.4817.5710.615.9012.87
ALGAlamo Group,20190110A56.4319.9712.4612.167.527.81
ALGNAlign Techno20190110A16.2012.8215.196.29-2.376.53
ALGRAllegro Merg20190110A24.50
ALGTAllegiant Tr20190110A35.4314.972.152.7912.8312.19
ALIMAlimera Scie20190110A254.62383.5183.6993.58299.82289.93
ALJJALJ Regional20190110A410.31559.14499.65498.1159.4861.02
ALKAlaska Air G20190110A8.346.695.756.440.940.26
ALKSAlkermes Inc20190110A15.248.630.163.948.464.69
ALLThe Allstate20190110A3.622.171.421.440.740.73
ALLEAllegion Pub20190110A8.053.550.511.173.052.38
ALLKAllakos Inc.20190110A100.6333.3421.5821.3711.7711.98
ALLOAllogene The20190110A47.0722.2510.6914.3611.577.89
ALLTAllot Ltd. O20190110A65.4628.2916.1418.6912.159.60
ALLYAlly Financi20190110A4.293.711.361.512.372.20
ALNAAllena Pharm20190110A205.46122.4283.0886.4139.3436.02
ALNYAlnylam Phar20190110A29.5013.561.053.6212.509.94
ALOAlio Gold In20190110A130.88100.7184.5791.8916.138.81
ALOTAstroNova, I20190110A237.7473.8865.3565.428.538.46
ALPNAlpine Immun20190110A536.50241.70180.73179.5460.9762.17
ALRMAlarm.com Ho20190110A17.427.641.422.646.225.00
ALRNAileron Ther20190110A338.29181.64156.71157.0524.9224.59
ALSKAlaska Commu20190110A113.7178.9479.7879.78-0.84-0.84
ALSNALLISON TRAN20190110A6.533.641.101.272.542.37
ALTAltimmune, I20190110A98.6973.7332.4337.4841.3136.25
ALTMAltus Midstr20190110A213.57126.0661.2983.1464.7742.92
ALTRAltair Engin20190110A42.9722.630.525.6222.1117.01
ALTSProShares Mo20190110ETF23.2757.1319.7919.3037.3437.83
ALTYGlobal X Sup20190110ETF33.2414.0313.9913.990.050.05
ALVAutoliv, Inc20190110A10.115.080.251.614.833.47
ALXAlexander's20190110A1.9334.4534.450.00
ALXNAlexion Phar20190110A8.597.590.521.707.075.89
ALYAAlithya Grou20190110A204.19340.81218.33240.82122.4899.99
AMAntero Midst20190110A12.879.644.845.974.803.67
AMAGAMAG Pharmac20190110A33.9020.73-1.033.6721.7717.06
AMALAmalgamated20190110A152.0642.8034.2731.798.5311.01
AMATApplied Mate20190110A3.083.07-0.100.333.172.74
AMBAAmbarella, I20190110A18.5811.441.34-0.7010.1012.14
AMBCAmbac Financ20190110A17.7110.075.506.344.573.73
AMCAMC ENTERTAI20190110A10.317.29-1.93-1.669.238.95
AMCAiShares Russ20190110ETF15.2741.2939.2139.212.082.08
AMCIAMCI Acquisi20190110A414.45
AMCXAMC Networks20190110A17.168.554.954.943.603.61
AMDAdvanced Mic20190110A5.155.600.952.214.653.40
AMEAmetek, Inc.20190110A5.872.450.250.252.202.20
AMEDAmedisys Inc20190110A26.1512.025.155.646.876.38
AMEHApollo Medic20190110A180.4586.1640.9744.1445.1942.02
AMGAffiliated M20190110A10.695.741.471.834.273.91
AMGNAmgen Inc20190110A4.013.210.250.472.962.75
AMHAMERICAN HOM20190110A5.266.123.253.782.872.34
AMJJP Morgan Al20190110ETN4.254.261.451.812.812.45
AMKRAmkor Techno20190110A14.2614.721.501.1813.2213.54
AMLPAlerian MLP20190110ETF10.2835.1731.5332.123.903.26
AMNAMN Healthca20190110A18.546.881.853.205.033.68
AMOTAllied Motio20190110A83.3628.786.877.0321.9121.75
AMPAmeriprise F20190110A9.423.891.091.562.812.34
AMPEAmpio Pharma20190110A41.9066.0957.0154.769.0811.32
AMPHAmphastar Ph20190110A22.2211.413.703.897.727.53
AMRBAmerican Riv20190110A915.93750.00524.49524.49225.51225.51
AMRCAmeresco, In20190110A30.9614.613.426.5311.198.07
AMRHAmeri Holdin20190110A190.50124.1886.87104.4637.3119.72
AMRKA-Mark Preci20190110A346.51231.96135.05135.4296.9196.54
AMRSAmyris Inc.20190110A32.3225.64-1.331.2826.9724.36
AMRXAmneal Pharm20190110A24.7711.092.504.528.606.57
AMSAmerican Sha20190110A251.27185.02211.47211.47-26.45-26.45
AMSCAmerican Sup20190110A48.3342.69-3.2624.7345.9517.96
AMSFAMERISAFE, I20190110A39.9012.224.795.227.016.58
AMSWAAmerican Sof20190110A36.6018.3615.8113.822.554.54
AMTAmerican Tow20190110A4.245.043.673.741.371.30
AMTBAmerant Banc20190110A130.1281.1166.3870.2714.7310.84
AMTBBAmerant Banc20190110A1248.181068.41574.44574.36493.96494.04
AMTDTD Ameritrad20190110A5.042.961.210.401.742.55
AMTXAemetis, Inc20190110A430.07269.48233.73241.0135.7528.47
AMUETRACS Aleri20190110ETN12.3411.737.145.754.605.98
AMUBETRACS Aleri20190110ETN230.94113.36520.14113.36-406.780.00
AMWDAmerican Woo20190110A39.6015.0310.1010.934.924.10
AMZAInfraCap MLP20190110ETF17.2017.948.768.209.199.74
AMZNAmazon.Com I20190110A4.732.551.331.501.211.05
ANAutoNation,20190110A14.105.392.693.272.702.12
ANATAmerican Nat20190110A80.5226.0420.2422.685.793.35
ANDEAndersons In20190110A36.7314.009.3710.434.633.57
ANETArista Netwo20190110A11.957.033.333.443.703.60
ANFAbercrombie20190110A8.766.860.111.736.755.15
ANGIANGI Homeser20190110A14.919.112.873.566.245.56
ANGLVanEck Vecto20190110ETF6.585.003.173.811.831.18
ANGOAngioDynamic20190110A25.2017.747.798.769.958.98
ANHAnworth Mort20190110A23.6819.0313.2413.915.795.12
ANIKAnika Therap20190110A42.7319.6911.9312.237.767.46
ANIPANI Pharmace20190110A111.0040.1515.9218.6824.2321.47
ANIXAnixa Biosci20190110A130.3967.8574.8374.75-6.98-6.90
ANSSAnsys Inc20190110A13.918.883.794.425.094.46
ANTMANTHEM, INC.20190110A7.073.520.800.912.712.60
ANYSphere 3D Co20190110A145.01127.5378.4895.4249.0632.11
AOAiShares Core20190110ETF7.526.115.084.901.031.21
AOBCAmerican Out20190110A17.0014.625.917.648.706.98
AOKiShares Core20190110ETF8.224.444.064.340.370.10
AOMiShares Core20190110ETF6.907.787.607.590.180.19
AONAon plc Clas20190110A6.392.820.720.932.101.89
AORiShares Core20190110ETF6.787.687.787.56-0.100.12
AOSA.O. Smith C20190110A4.954.230.381.153.843.08
AOSLAlpha and Om20190110A42.9446.9934.8237.8512.179.15
APAmpco-Pittsb20190110A86.8860.3926.4843.2133.9117.18
APAApache Corpo20190110A5.094.241.752.262.491.98
APAMARTISAN PART20190110A18.346.854.104.092.752.77
APDAir Products20190110A6.244.312.202.242.102.06
APDNApplied DNA20190110A94.3488.6866.0266.1022.6622.58
APEIAmerican Pub20190110A100.2626.1813.2114.2612.9711.92
APENApollo Endos20190110A374.68191.60105.97128.0585.6363.55
APHAmphenol Cor20190110A4.843.281.211.522.071.77
APHAAphria Inc.20190110A19.0216.3610.829.975.546.40
APLEApple Hospit20190110A6.614.822.731.942.082.87
APLSApellis Phar20190110A55.9828.687.279.7121.4118.97
APMAptorum Grou20190110A217.8897.9579.8891.9518.076.00
APOApollo Globa20190110A11.134.021.181.532.852.49
APOGApogee Enter20190110A28.5110.783.273.957.526.83
APPFAppFolio, In20190110A40.0620.7810.3310.2410.4510.54
APPNAppian Corpo20190110A33.4813.464.936.198.537.27
APPSDigital Turb20190110A82.9369.6577.5272.58-7.87-2.93
APRNBlue Apron H20190110A99.2181.3948.8358.3832.5723.01
APTAlpha Pro Te20190110A70.76101.9553.1459.5348.8142.42
APTOAptose Biosc20190110A109.33106.3355.4357.1750.9049.16
APTSPreferred Ap20190110A17.9410.276.514.893.765.40
APTVAptiv PLC20190110A6.443.991.651.852.342.15
APTXAptinyx Inc.20190110A169.6243.3027.3030.5016.0012.80
APVOAptevo Thera20190110A161.16113.0395.98110.5917.052.45
APWCAsia Pacific20190110A1123.21206.19206.19206.190.000.00
APYApergy Corpo20190110A30.6310.293.905.546.394.75
APYXApyx Medical20190110A51.0853.8029.5833.1124.2220.69
AQBAquaBounty T20190110A173.82121.3679.3381.9742.0339.38
AQMSAqua Metals,20190110A123.8385.6333.6042.8552.0342.78
AQNAlgonquin Po20190110A12.2217.2714.9713.652.413.71
AQSTAquestive Th20190110A177.1299.7257.4363.9742.2835.75
AQUAEvoqua Water20190110A19.889.742.513.767.235.98
ARANTERO RESOU20190110A9.7711.121.973.929.167.20
ARAAmerican Ren20190110A40.7217.237.457.879.799.36
ARAVAravive, Inc20190110A514.61286.54283.51284.513.032.03
ARAYAccuray Inco20190110A32.9722.816.698.2016.1214.60
ARCARC Document20190110A87.4854.9117.9110.9137.0044.00
ARCBArcBest Corp20190110A26.4710.753.493.737.277.03
ARCCAres Capital20190110A6.4312.811.341.5911.4711.23
ARCEArco Platfor20190110A360.70221.20235.39226.83-14.19-5.63
ARCHArch Coal, I20190110A39.4116.057.058.218.997.84
ARCOARCOS DORADO20190110A17.379.911.091.608.828.32
ARCTArcturus The20190110A158.78111.5495.2494.5416.3017.00
ARDArdagh Group20190110A36.0018.915.8811.8713.037.05
ARDSAridis Pharm20190110A1535.821187.18858.551085.23328.63101.95
ARDXArdelyx, Inc20190110A93.7049.1221.7024.6927.4224.42
AREAlexandria R20190110A12.383.951.722.542.241.41
ARESAres Managem20190110A15.779.04-1.41-3.3010.4512.34
ARGOArgo Group I20190110A24.316.923.023.343.893.58
ARGTGlobal X MSC20190110ETF43.8732.5430.7030.751.841.79
ARIAPOLLO COMME20190110A6.164.802.421.592.373.21
ARKGARK Genomic20190110ETF29.4125.9326.5424.48-0.341.72
ARKKARK Innovati20190110ETF15.6315.4312.3412.773.102.67
ARKQARK Autonomo20190110ETF28.6215.146.908.078.247.07
ARKRArk Restaura20190110A220.33173.6352.8552.85120.78120.78
ARKWARK Next Gen20190110ETF16.5519.4215.6614.263.765.16
ARLOArlo Technol20190110A23.4015.226.037.189.198.04
ARLPAlliance Res20190110A14.5111.3113.0113.03-1.70-1.72
ARMKARAMARK20190110A6.673.820.412.033.421.80
ARNAArena Pharma20190110A55.3231.8016.0217.8115.7813.99
ARNCArconic Corp20190110A5.864.980.910.534.074.46
AROCArchrock Inc20190110A11.8012.401.212.3611.1910.05
AROWArrow Financ20190110A195.8792.5181.4481.8811.0610.62
ARPOAerpio Pharm20190110A522.18203.11195.32193.387.799.73
ARRARMOUR Resid20190110A5.264.151.701.732.462.43
ARTNAArtesian Res20190110A146.4168.7962.0362.036.756.75
ARTWArts-Way Man20190110A704.26461.28-144.9942.00606.27419.28
ARVNArvinas, Inc20190110A276.15130.66108.50122.6322.168.03
ARWArrow Electr20190110A13.786.563.413.433.153.13
ARWRArrowhead Re20190110A22.7114.996.297.018.697.98
ARYAARYA Science20190110A300.36
ASBAssociated B20190110A5.344.272.48-0.401.794.67
ASCARDMORE SHIP20190110A48.4846.9741.6639.525.307.44
ASEAGlobal X FTS20190110ETF136.80237.22236.41239.470.81-2.25
ASETFlexShares R20190110ETF57.83119.54119.74119.54-0.200.00
ASFIAsta Funding20190110A43.61184.22-20.4037.81204.62146.41
ASGNASGN Incorpo20190110A21.527.701.632.206.075.50
ASHAshland Glob20190110A17.815.721.842.493.873.22
ASHRXtrackers Ha20190110ETF4.393.822.042.071.781.74
ASHSXtrackers Ha20190110ETF29.3416.6116.6116.610.000.00
ASHXXtrackers MS20190110ETF102.44108.93108.93108.930.000.00
ASIXAdvanSix Inc20190110A29.6514.036.206.707.837.33
ASMAvino Silver20190110A106.7679.7443.3245.7436.4234.00
ASMBAssembly Bio20190110A58.5452.7852.7742.950.019.83
ASNAAscena Retai20190110A35.0136.083.7215.2232.3520.86
ASPNAspen Aeroge20190110A317.87137.9647.3967.7690.5770.20
ASPSAltisource P20190110A62.7837.793.436.2134.3631.59
ASPUASPEN GROUP,20190110A124.8399.000.201.4198.8097.59
ASRTAssertio The20190110A31.1138.525.6514.9932.8723.53
ASRVAmeriServ Fi20190110A90.88189.22-13.311.75202.53187.47
ASTCAstrotech Co20190110A184.65108.9396.19101.9612.746.97
ASTEAstec Indust20190110A33.0911.124.255.036.876.09
ASURAsure Softwa20190110A62.3261.2319.6729.4141.5631.82
ASYSAmtech Syste20190110A143.0869.3322.3028.2747.0441.06
ATAtlantic Pow20190110A42.0133.6426.9726.096.667.55
ATECAlphatec Hol20190110A74.04104.2559.0437.1745.2167.09
ATENA10 NETWORKS20190110A24.1013.685.354.608.329.08
ATESTCTest Symbol20190110A24.9114.2614.2214.220.040.04
ATESTGTEST SYMBOL20190110A39.5920.9821.0520.98-0.070.00
ATGEAdtalem Glob20190110A13.613.942.492.311.451.63
ATHAthene Holdi20190110A9.333.831.211.382.622.45
ATHXAthersys, In20190110A81.1460.9060.2323.330.6737.57
ATIAllegheny Te20190110A8.495.425.064.850.360.58
ATKRAtkore Inter20190110A18.039.623.815.335.814.29
ATLCAtlanticus H20190110A963.56756.60756.60756.600.000.00
ATLOAMES Nationa20190110A355.32135.1077.9577.9557.1557.15
ATMPiPath Select20190110ETF13.536.326.675.83-0.360.48
ATNIATN Internat20190110A97.8427.4417.4620.259.987.19
ATNMActinium Pha20190110A81.4674.8041.0341.6433.7733.15
ATNXAthenex, Inc20190110A33.0728.8218.0218.5510.8010.27
ATOAtmos Energy20190110A9.763.781.111.822.671.96
ATOMAtomera Inco20190110A550.34142.25125.35129.0816.9013.17
ATOSAtossa Thera20190110A119.95106.9656.5164.5150.4542.48
ATRAptarGroup,20190110A16.225.453.513.041.942.41
ATRAAtara Biothe20190110A48.1523.878.876.9215.0016.95
ATRCAtriCure, In20190110A31.5811.595.395.716.205.88
ATROAstronics Co20190110A38.8058.4522.0623.2136.3935.24
ATRSAntares Phar20190110A33.9329.3421.4222.707.936.60
ATSGAir Transpor20190110A20.9311.704.274.647.437.07
ATTOAtento S.A.20190110A67.3640.8018.6718.6122.1322.19
ATUSAltice USA,20190110A6.045.360.270.635.084.73
ATVIActivision B20190110A2.222.691.551.951.140.74
ATXIAvenue Thera20190110A248.36129.62110.6493.0118.9836.61
AUBNAuburn Natio20190110A424.66283.36278.14278.375.224.98
AUDCAudioCodes L20190110A32.7321.7015.3417.036.354.67
AUGAuryn Resour20190110A258.14117.7483.3383.3334.4134.41
AUMNGolden Miner20190110A360.36310.51265.56267.5244.9542.99
AUPHAurinia Phar20190110A28.1317.821.724.2116.1013.62
AUSFGlobal X Ada20190110ETF27.0111.1712.0211.29-0.84-0.11
AUTOAutoWeb, Inc20190110A493.53174.4547.9674.35126.49100.10
AUYYamana Gold,20190110A41.0934.2523.3724.9710.859.21
AVAAvista Corpo20190110A14.166.933.543.733.393.20
AVAVAeroVironmen20190110A27.5813.016.786.776.246.24
AVBAvalonBay Co20190110A10.054.160.961.733.202.42
AVCOAvalon Globo20190110A1104.97972.93972.93972.930.000.00
AVDAmerican Van20190110A36.3816.176.669.109.517.07
AVEOAVEO Pharmac20190110A51.5648.3616.8914.2831.4734.07
AVGOBroadcom Inc20190110A5.482.901.511.801.381.10
AVGRAvinger, Inc20190110A117.10172.29124.35134.2547.9438.07
AVIDAvid Technol20190110A39.6135.4111.0612.7824.3622.64
AVLRAvalara, Inc20190110A47.6020.6013.9316.106.674.50
AVNSAvanos Medic20190110A23.117.723.173.734.553.99
AVNWAviat Networ20190110A330.29110.74107.37107.373.383.38
AVROAVROBIO, Inc20190110A173.26112.8573.1367.9739.7244.88
AVTAvnet, Inc.20190110A11.0510.192.202.578.027.62
AVXLAnavex Life20190110A92.1875.5459.3349.0416.2226.50
AVYAvery Dennis20190110A13.923.651.191.772.461.87
AVYAAvaya Holdin20190110A16.246.742.152.814.593.92
AWIArmstrong Wo20190110A20.778.043.334.114.713.93
AWKAmerican Wat20190110A7.493.151.751.881.411.27
AWRAmerican Sta20190110A18.366.644.064.332.582.31
AWREAware Inc20190110A563.13480.27480.27480.270.000.00
AWXAvalon Holdi20190110A266.68141.6198.16106.4543.4535.16
AXAxos Financi20190110A18.947.618.1610.68-0.55-3.07
AXASAbraxas Petr20190110A80.9879.4614.0516.1765.6163.31
AXDXAccelerate D20190110A34.7823.6915.1917.308.506.39
AXEAnixter Inte20190110A46.679.504.885.794.623.71
AXGNAxogen, Inc.20190110A31.1016.370.604.7815.7811.59
AXJLWisdomTree A20190110ETF25.8617.377.5515.379.822.01
AXLAmerican Axl20190110A8.986.510.871.885.654.63
AXNXAxonics Modu20190110A302.7165.3853.7958.0211.597.36
AXPAmerican Exp20190110A2.391.260.420.530.840.73
AXRAMREP Corpor20190110A512.42207.3261.67103.65145.65103.67
AXSAxis Capital20190110A9.365.781.393.834.391.95
AXSMAxsome Thera20190110A38.0029.616.3111.5423.3118.08
AXTAAxalta Coati20190110A4.753.320.581.182.752.14
AXTIAXT Inc20190110A38.2622.659.4311.0213.2211.63
AXUAlexco Resou20190110A116.23189.67147.60150.5242.0739.15
AYAtlantica Yi20190110A11.055.74-0.46-0.496.206.23
AYIAcuity Brand20190110A18.389.154.144.855.014.30
AYTUAytu BioScie20190110A307.03194.34161.76166.3332.5828.01
AYXAlteryx, Inc20190110A27.4319.1315.3315.993.803.14
AZOAutoZone, In20190110A12.756.181.441.934.664.17
AZPNAspen Techno20190110A24.5010.252.974.277.285.98
AZREAzure Power20190110A150.6473.6954.4960.4819.2013.21
AZRXAzurRx BioPh20190110A247.66318.21284.08284.3134.1333.91
AZZAZZ Inc.20190110A34.0812.685.886.616.806.07
BBarnes Group20190110A23.3711.274.945.926.335.34
BABoeing Compa20190110A4.642.551.011.341.541.21
BABInvesco Taxa20190110ETF4.793.723.403.310.330.42
BACBank of Amer20190110A3.903.741.521.642.222.10
BAHBooz Allen H20190110A4.083.34-0.59-0.203.933.54
BALiPath Series20190110ETN31.8282.5680.1879.902.382.66
BAMBrookfield A20190110A2.612.290.631.241.661.05
BANCBanc of Cali20190110A15.728.723.365.365.363.37
BANDBandwidth In20190110A61.7021.8813.3515.288.536.60
BANFBancfirst Co20190110A52.9416.1611.1511.595.274.84
BANRBanner Corp.20190110A25.657.693.113.834.583.86
BANXStoneCastle20190110A216.56116.4188.8489.5127.5726.90
BAPCredicorp LT20190110A19.649.675.716.343.963.34
BASIBioanalytica20190110A897.20168.28139.70139.7028.5828.58
BATRALiberty Medi20190110A33.0224.9012.7012.2512.2012.66
BATRKLiberty Medi20190110A24.1511.203.674.347.536.86
BATTAmplify Adva20190110ETF34.1020.6320.5320.480.100.15
BAXBaxter Inter20190110A3.402.131.360.830.771.30
BBBlackBerry L20190110A13.4511.515.275.546.245.95
BBAXJPMorgan Bet20190110ETF11.405.785.575.440.230.36
BBBYBed Bath & B20190110A9.1411.837.417.854.423.99
BBCVirtus LifeS20190110ETF60.2735.7517.7918.5117.9617.24
BBCAJPMorgan Bet20190110ETF8.017.306.756.900.550.40
BBCPConcrete Pum20190110A3322.651012.631012.631012.630.000.00
BBDCBarings BDC,20190110A21.5911.507.226.754.284.75
BBEUJPMorgan Bet20190110ETF6.824.523.653.940.870.58
BBGIBeasley Broa20190110A290.14106.0377.9576.6028.0829.44
BBHVanEck Vecto20190110ETF9.288.155.255.802.912.35
BBJPJPMorgan Bet20190110ETF4.634.003.803.890.200.10
BBPVirtus LifeS20190110ETF29.0216.296.0511.7510.244.54
BBREJPMorgan Bet20190110ETF2.630.591.941.85-1.35-1.26
BBSIBarrett Busi20190110A133.0347.771.268.2746.5139.50
BBUBrookfield B20190110A67.4241.2425.1825.0716.0616.17
BBWBuild-A-Bear20190110A119.8547.2937.0637.1510.2410.14
BBXBBX Capital20190110A36.5414.148.368.075.796.07
BBYBest Buy Com20190110A5.103.352.662.110.701.24
BCBrunswick Co20190110A12.526.582.943.023.643.56
BCBPBCB Bancorp20190110A148.2248.0845.2645.022.823.06
BCCBoise Cascad20190110A19.456.142.662.853.483.29
BCDAberdeen Sta20190110ETF20.0325.0225.0225.020.000.00
BCEBCE, Inc.20190110A2.592.481.100.921.381.57
BCEIBONANZA CREE20190110A37.2917.225.917.3411.329.88
BCIAberdeen Sta20190110ETF12.4813.2113.1013.180.110.03
BCLIBrainstorm C20190110A110.0460.8139.6739.5821.1421.23
BCMiPath Pure B20190110ETN34.31270.89340.33141.34-69.44129.56
BCMLBayCom Corp20190110A428.08237.68108.80108.80128.88128.88
BCOThe Brink's20190110A21.118.183.854.024.324.16
BCOMB Communicat20190110A768.82250.02250.02250.020.000.00
BCORBlucora, Inc20190110A23.568.913.093.455.815.46
BCOVBrightcove,20190110A30.5328.7515.7410.9013.0117.85
BCOW1895 Bancorp20190110A125.94114.0593.6197.4220.4416.63
BCPCBalchem Corp20190110A32.5820.5815.0415.465.545.11
BCRXBioCryst Pha20190110A22.1811.885.933.985.957.89
BCSFBain Capital20190110A52.8325.2510.8412.1914.4113.06
BCTFBancorp 34,20190110A191.3850.7450.4950.440.250.29
BDCBelden Inc.20190110A17.088.271.992.216.286.05
BDCSUBS AG Excha20190110ETN64.5133.0315.5417.4417.4915.59
BDCZETRACS Wells20190110ETN172.1084.2184.2184.210.000.00
BDGEBridge Banco20190110A162.5937.0326.6927.6010.349.43
BDLFlanigan's E20190110A471.13214.80151.85151.8562.9462.94
BDNBrandywine R20190110A7.695.971.483.714.492.26
BDRBlonder Tong20190110A278.42110.7384.0481.7226.6929.01
BDSIBioDelivery20190110A36.4921.629.097.2312.5314.36
BDXBecton, Dick20190110A6.973.371.121.582.251.79
BEBloom Energy20190110A97.3239.6020.3122.2619.2917.34
BEATBioTelemetry20190110A28.0313.54-0.470.2214.0213.32
BECNBeacon Roofi20190110A14.436.322.242.414.083.90
BELFABel Fuse Inc20190110A834.47890.16890.16890.160.000.00
BELFBBel Fuse Inc20190110A462.57184.29162.65168.1521.6416.14
BENFranklin Res20190110A3.683.201.441.851.761.34
BEPBrookfield R20190110A13.128.944.133.514.815.43
BERYBerry Global20190110A8.535.784.634.341.141.44
BFABrown-Forman20190110A43.7639.7831.7435.828.043.96
BFBBrown-Forman20190110A5.393.080.891.332.191.76
BFAMBRIGHT HORIZ20190110A15.024.832.323.122.501.71
BFCBank First C20190110A306.78152.44151.15151.151.291.29
BFINBankFinancia20190110A141.7159.3449.9949.929.369.42
BFITGlobal X Hea20190110ETF109.1437.3043.9656.34-6.67-19.05
BFORBarron's 40020190110ETF21.3614.5214.4214.570.09-0.06
BFSSaul Centers20190110A158.6556.6250.8450.645.785.99
BFSTBusiness Fir20190110A209.8964.4556.2754.088.1810.37
BGBunge Limite20190110A8.966.743.163.963.572.78
BGCPBGC Partners20190110A16.6913.505.446.118.067.39
BGFVBig 5 Sporti20190110A73.3450.5631.9638.7918.6011.77
BGGBriggs & Str20190110A20.739.492.913.846.585.65
BGIBirks Group20190110A497.51469.48469.48469.480.000.00
BGRNiShares Glob20190110ETF24.7719.3019.3019.300.000.00
BGSB&G Foods, I20190110A15.268.231.161.787.076.46
BGSFBG Staffing20190110A128.2798.5682.2591.6816.316.88
BHBiglari Hold20190110A181.9084.1378.1777.575.966.56
BHBBar Harbor B20190110A141.51103.8790.7685.3913.1218.48
BHCBausch Healt20190110A5.935.211.072.034.143.18
BHEBenchmark El20190110A13.7416.942.063.0714.8813.87
BHFBrighthouse20190110A8.3511.142.212.368.938.78
BHLBBerkshire Hi20190110A11.685.260.821.714.443.55
BHRBraemar Hote20190110A31.4618.318.499.969.818.34
BHTGBioHiTech Gl20190110A810.91536.05254.78254.24281.26281.80
BHVNBiohaven Pha20190110A49.8716.147.398.468.757.68
BIBProShares Ul20190110ETF16.689.756.775.942.973.81
BIBLInspire 10020190110ETF17.9515.3915.4315.44-0.04-0.05
BICKFirst Trust20190110ETF72.1041.0345.3745.37-4.34-4.34
BIGBig Lots, In20190110A13.098.344.033.034.315.31
BILSPDR Bloombe20190110ETF1.090.680.680.680.000.00
BIOBio-Rad Labo20190110A29.0110.764.695.896.074.86
BIOBBio-Rad Labo20190110A142.91
BIOCBiocept, Inc20190110A212.91173.92147.73147.7026.1926.22
BIOLBiolase, Inc20190110A204.81113.75113.75113.750.000.00
BIPBrookfield I20190110A9.536.021.602.464.423.56
BISProShares Ul20190110ETF20.9315.548.4210.987.134.56
BIVVanguard Int20190110ETF1.732.652.082.100.570.55
BIZDVanEck Vecto20190110ETF18.9515.1513.8613.301.281.84
BJBJs Wholesal20190110A14.547.032.282.944.744.09
BJANInnovator S&20190110ETF31.8323.8823.7723.800.110.08
BJKVanEck Vecto20190110ETF16.2712.1211.9912.000.130.12
BJRIBJ's Restaur20190110A20.138.973.983.734.985.24
BJULInnovator S&20190110ETF23.3116.4623.5023.09-7.04-6.63
BKBank of New20190110A2.232.210.620.671.601.54
BKCCBlackRock Ca20190110A19.3315.3510.1010.475.254.88
BKDBrookdale Se20190110A13.8110.123.845.366.284.76
BKEThe Buckle,20190110A23.8817.9812.2214.695.753.29
BKEPBlueknight E20190110A104.5696.0176.6572.4019.3623.61
BKFiShares MSCI20190110ETF26.9223.8021.7522.872.040.93
BKHBlack Hills20190110A14.114.731.471.663.263.08
BKIBlack Knight20190110A11.187.415.374.082.043.33
BKLNInvesco Seni20190110ETF4.443.592.412.821.180.77
BKNGBooking Hold20190110A12.485.372.012.533.212.62
BKSCBank of Sout20190110A715.78103.90103.90103.900.000.00
BKTIBK Technolog20190110A122.1256.31-96.22-94.62152.53150.93
BKUBankunited,20190110A7.314.230.150.994.083.25
BKYIBIO-key Inte20190110A840.77618.16592.14592.1426.0226.02
BLBlackLine, I20190110A33.8712.509.836.712.675.79
BLBDBlue Bird Co20190110A35.8421.0015.8817.885.113.11
BLCMBellicum Pha20190110A60.4454.910.6514.6154.2640.29
BLCNReality Shar20190110ETF57.2037.0829.8928.457.198.64
BLDTopBuild Cor20190110A31.1416.108.1510.077.956.03
BLDPBallard Powe20190110A33.4131.089.9612.7421.1218.34
BLDRBuilders Fir20190110A11.6318.7210.9615.287.763.45
BLESInspire Glob20190110ETF94.8963.9363.9463.930.000.00
BLFSBioLife Solu20190110A75.8650.1030.1133.0419.9917.05
BLHYVirtus Newfl20190110ETF93.8350.5348.5148.512.022.02
BLINBridgeline D20190110A237.96211.20157.61170.4853.5940.73
BLKBlackrock, I20190110A11.585.182.372.512.792.54
BLKBBlackbaud, I20190110A26.7511.184.915.136.276.05
BLLBall Corpora20190110A4.462.760.630.792.141.97
BLMNBloomin' Bra20190110A9.398.11-2.60-2.2010.7110.31
BLNKBlink Chargi20190110A117.1962.7936.7737.0526.0225.73
BLOKAmplify Tran20190110ETF29.4319.9419.7317.060.212.88
BLPHBellerophon20190110A186.94149.6822.0381.03127.6568.66
BLUEbluebird bio20190110A31.1514.544.565.389.989.16
BLVVanguard Lon20190110ETF5.977.486.186.041.301.45
BLXBanco Latino20190110A23.558.324.534.523.803.80
BMCHBMC Stock Ho20190110A19.6647.13-11.4032.6258.5214.51
BMIBadger Meter20190110A25.9211.266.556.764.714.51
BMLPDorsey Wrigh20190110ETF171.82108.43108.43108.430.000.00
BMOBank of Mont20190110A2.791.690.620.671.061.02
BMRABIOMERICA IN20190110A449.49301.94227.29231.2074.6670.75
BMRCBank of Mari20190110A211.6669.2467.2468.442.000.80
BMRNBioMarin Pha20190110A13.548.654.134.804.533.85
BMTCBryn Mawr Ba20190110A62.9818.9310.6812.828.256.11
BMYBristol-Myer20190110A2.233.933.393.120.540.81
BNDVanguard Tot20190110ETF1.261.131.011.090.120.04
BNDCFlexShares C20190110ETF33.1939.6739.6739.670.000.00
BNDWVanguard Tot20190110ETF6.686.356.166.460.19-0.11
BNDXVanguard Tot20190110ETF1.851.301.161.020.140.28
BNEDBarnes & Nob20190110A44.0316.779.7210.127.056.64
BNFTBenefitfocus20190110A44.4914.217.828.896.395.32
BNGOBionano Geno20190110A2626.382620.562620.562620.560.000.00
BNSBank of Nova20190110A1.941.730.610.691.131.04
BNSOBonso Electr20190110A1755.921050.761050.761050.760.000.00
BOCHBank of Comm20190110A88.3950.7340.3442.6610.388.06
BOCTInnovator S&20190110ETF55.6657.0757.0757.070.000.00
BOHBank of Hawa20190110A17.5411.917.188.114.733.80
BOKFBOK Financia20190110A21.607.053.294.183.762.87
BOMNBoston Omaha20190110A244.5188.3246.2254.3642.0933.96
BONDPIMCO Active20190110ETF3.653.654.214.37-0.56-0.72
BOOMDMC Global I20190110A51.2141.0720.7523.8320.3217.24
BOOTBoot Barn Ho20190110A24.6613.307.788.015.535.30
BOSCB.O.S. Bette20190110A312.20261.46295.68295.68-34.22-34.22
BOSSGlobal X Fou20190110ETF50.8026.0416.3116.319.729.72
BOTJBank of the20190110A129.2768.2215.3825.9252.8442.30
BOTZGlobal X Fun20190110ETF5.754.602.603.232.001.37
BOUTInnovator IB20190110ETF65.9662.2338.0661.8024.160.43
BOXBOX, INC.20190110A10.486.184.052.562.133.62
BOXLBoxlight Cor20190110A206.93245.49159.66184.2685.8361.22
BPFHBoston Priva20190110A16.2525.0423.1023.481.991.61
BPMCBlueprint Me20190110A50.0828.6511.6619.2216.999.42
BPMPBP Midstream20190110A42.7117.939.0011.868.936.08
BPMXBioPharmX Co20190110A84.29127.08114.86126.6612.220.42
BPRNThe Bank of20190110A357.92511.65237.18237.18274.47274.47
BPTBP Prudhoe B20190110A39.9372.3651.8756.1020.4916.26
BPTHBio-Path Hol20190110A366.00352.70222.43138.86130.27213.84
BPYBrookfield P20190110A5.987.113.674.713.442.40
BRBroadridge F20190110A9.864.001.411.782.592.22
BRCBrady Corpor20190110A10.304.671.942.282.732.38
BREWCraft Brew A20190110A47.0951.485.791.3045.6950.18
BRFVanEck Vecto20190110ETF50.6333.7729.0430.034.733.74
BRGBluerock Res20190110A27.2616.089.9010.256.185.82
BRIDBridgford Fo20190110A407.45317.86317.86317.860.000.00
BRKABerkshire Ha20190110A0.010.54
BRKBBERKSHIRE HA20190110A3.401.960.650.851.311.10
BRKLBrookline Ba20190110A16.7212.301.083.3911.228.91
BRKRBruker Corpo20190110A14.1818.92-2.517.7321.4311.19
BRKSBrooks Autom20190110A24.928.844.024.644.824.19
BRNBarnwell Ind20190110A5024.11775.41569.45569.45205.96205.96
BROBrown & Brow20190110A4.543.880.750.853.123.04
BRPABig Rock Par20190110A78.35
BRQSBorqs Techno20190110A7218.935190.785190.785190.780.000.00
BRTBRT Apartmen20190110A100.9656.0746.1153.809.962.27
BRXBRIXMOR PROP20190110A6.435.921.662.624.263.30
BRYBerry Corpor20190110A46.0323.3215.1021.178.222.15
BRZUDirexion Dai20190110ETF6.994.471.971.392.513.08
BSAEInvesco Bull20190110ETF30.4932.4632.4632.460.000.00
BSBEInvesco Bull20190110ETF42.3635.8935.8935.890.000.00
BSCEInvesco Bull20190110ETF38.8438.5238.5238.520.000.00
BSCKInvesco Bull20190110ETF4.767.327.247.060.070.26
BSCLInvesco Bull20190110ETF5.212.892.652.650.230.23
BSCMInvesco Bull20190110ETF5.362.912.752.740.170.18
BSCNInvesco Bull20190110ETF9.824.353.993.980.360.37
BSCOInvesco Bull20190110ETF14.779.819.529.410.290.40
BSCPInvesco Bull20190110ETF24.5311.235.445.595.795.64
BSCQInvesco Bull20190110ETF17.4413.7010.2810.293.423.41
BSCRInvesco Bull20190110ETF33.1323.1318.5523.644.58-0.51
BSCSInvesco Bull20190110ETF27.2813.8413.8413.840.000.00
BSDEInvesco Bull20190110ETF40.4539.5339.5339.530.000.00
BSETBassett Furn20190110A174.8576.1451.0551.4625.0924.68
BSGMBioSig Techn20190110A187.89117.6969.5569.4348.1448.26
BSIGBrightSphere20190110A17.799.894.805.065.084.82
BSJKInvesco Bull20190110ETF4.773.593.473.140.130.45
BSJLInvesco Bull20190110ETF18.5216.6517.4317.77-0.78-1.12
BSJMInvesco Bull20190110ETF9.7015.5313.5013.802.031.73
BSJNInvesco Bull20190110ETF22.1336.1128.2629.047.857.08
BSJOInvesco Bull20190110ETF26.9318.9117.2217.221.691.69
BSJPInvesco Bull20190110ETF29.9317.0417.0417.040.000.00
BSJQInvesco Bull20190110ETF42.4322.3422.3022.340.050.00
BSMBlack Stone20190110A22.7712.307.478.374.843.93
BSQRBSQUARE Corp20190110A587.80402.77397.80401.494.971.29
BSRRSierra Banco20190110A197.2961.6152.1352.289.489.33
BSTCBioSpecifics20190110A134.7853.9732.1934.7121.7819.26
BSVVanguard Sho20190110ETF1.280.900.590.600.310.30
BSVNBank7 Corp.20190110A423.51141.01125.46133.5415.557.47
BSXBoston Scien20190110A2.945.333.813.911.531.43
BTAIBioXcel Ther20190110A150.46155.1095.8076.1559.3078.95
BTALAGFiQ U.S. M20190110ETF34.3926.1624.1124.112.052.05
BTEBaytex Energ20190110A51.4448.4018.9519.8929.4528.51
BTECPrincipal He20190110ETF50.8615.8415.8415.840.000.00
BTGB2Gold Corp.20190110A34.7228.8816.3419.1512.479.68
BTNBallantyne S20190110A773.82241.33119.85119.85121.48121.48
BTUPeabody Ener20190110A13.726.651.202.445.454.21
BURLBURLINGTON S20190110A15.178.724.374.764.353.96
BUSEFirst Busey20190110A24.8615.3914.0017.671.39-2.28
BUYUSCF SummerH20190110ETF194.6460.7360.7360.730.000.00
BUYNUSCF SummerH20190110ETF144.9727.1627.1627.160.000.00
BVBrightView H20190110A26.4311.643.725.317.926.34
BVALBrand Value20190110ETF21.8626.4023.4326.362.970.04
BVSNBroadvision20190110A843.40970.861105.071105.07-134.21-134.21
BWBabcock & Wi20190110A81.6072.7843.6348.1529.1724.63
BWABorgWarner I20190110A5.532.680.560.962.111.72
BWBBridgewater20190110A116.4451.3534.7636.2216.6015.13
BWENBroadwind En20190110A378.17260.05212.33223.6047.7236.45
BWFGBankwell Fin20190110A80.7438.1125.2326.6112.8811.50
BWLABowl America20190110A154.152280.402272.272272.278.138.13
BWXSPDR Bloombe20190110ETF3.658.918.268.380.640.53
BWXTBWX Technolo20190110A12.026.132.893.013.243.12
BWZSPDR Bloombe20190110ETF13.118.458.438.490.02-0.05
BXThe Blacksto20190110A4.363.310.200.893.122.43
BXCBlueLinx Hol20190110A48.1017.295.515.1611.7812.13
BXGBluegreen Va20190110A139.3132.6814.7017.5717.9815.11
BXMTBlackstone M20190110A4.236.892.742.984.153.91
BXPBoston Prope20190110A7.533.891.611.712.272.18
BXSBancorpSouth20190110A8.204.97-0.140.075.124.91
BYByline Banco20190110A37.9067.7213.8626.8753.8740.86
BYDBoyd Gaming20190110A11.435.083.332.651.762.43
BYFCBroadway Fin20190110A519.92194.16193.27194.160.890.00
BYLDiShares Yiel20190110ETF21.6012.9512.7113.040.24-0.09
BYSIBeyondSpring20190110A1580.86881.92880.99881.920.940.00
BZHBeazer Homes20190110A19.2711.39-1.260.2212.6511.17
BZQProShares Ul20190110ETF11.917.234.736.132.501.10
CCitigroup In20190110A1.862.120.630.431.491.70
CAAPCorporacion20190110A70.2229.2220.9124.068.315.16
CAASChina Automo20190110A171.39175.2572.4072.40102.85102.85
CABOCable One, I20190110A26.1822.5322.3424.27-0.40-0.28
CACCamden Natio20190110A73.2749.1338.7838.3610.3510.76
CACCCredit Accep20190110A37.9715.697.929.687.786.01
CACGClearBridge20190110ETF28.8232.2531.8531.950.400.30
CACICACI INTERNA20190110A22.477.342.903.954.433.39
CADECadence Banc20190110A7.576.140.771.825.374.32
CAECAE INC20190110A11.176.61-0.081.316.695.31
CAGConagra Bran20190110A4.777.323.864.433.482.91
CAHCardinal Hea20190110A3.692.281.11-0.331.172.61
CAICAI Internat20190110A45.3720.194.845.1815.3515.01
CAKECheesecake F20190110A10.3117.590.4614.3017.133.30
CALCaleres Inc20190110A24.4213.976.947.757.046.22
CALACalithera Bi20190110A66.6646.1727.7131.0218.4615.15
CALFPacer US Sma20190110ETF11.7117.4511.4910.965.966.49
CALMCal-Maine Fo20190110A18.675.653.022.702.632.95
CALXCALIX, INC.20190110A21.3611.274.555.556.725.73
CAMPCalAmp Corp.20190110A19.1065.081.573.0263.5162.07
CAMTCamtek Ltd20190110A36.8823.477.9010.2815.5713.19
CAPEiPath Shille20190110ETN18.178.366.676.331.692.03
CAPLCrossAmerica20190110A99.6845.2138.8740.046.335.17
CAPRCapricor The20190110A527.94307.38282.77294.6424.6112.74
CARAvis Budget20190110A10.9310.395.406.124.984.27
CARACara Therape20190110A34.1819.9810.4210.029.569.95
CARGCarGurus, In20190110A27.3211.564.426.987.144.58
CAROCarolina Fin20190110A41.2950.1417.9430.4332.2019.70
CARSCars.com Inc20190110A15.647.030.751.736.285.30
CARVCarver Banco20190110A642.62211.76211.63211.630.130.13
CARZFirst Trust20190110ETF31.8818.6418.1718.400.470.24
CASACasa Systems20190110A32.2825.366.257.9419.1117.43
CASHMeta Financi20190110A27.2112.230.840.9111.3811.32
CASICASI Pharmac20190110A46.6937.8426.2325.4211.6112.42
CASSCass Informa20190110A59.1518.162.288.0415.879.73
CASYCasey's Gene20190110A17.739.092.633.016.466.09
CATCaterpillar20190110A4.272.510.691.351.821.17
CATBCatabasis Ph20190110A115.6376.0919.6533.7256.4442.37
CATCCAMBRIDGE BA20190110A375.68103.2243.5052.8859.7250.35
CATHGlobal X S&P20190110ETF6.2834.9531.4932.773.472.19
CATMCardtronics20190110A38.3118.508.539.279.979.22
CATOCATO CORP20190110A40.6321.237.7610.8813.5510.40
CATSCatasys Inc.20190110A110.50174.58126.22148.2248.3626.35
CATYCathay Gener20190110A16.138.879.839.15-0.97-0.28
CBChubb Limite20190110A4.994.031.611.742.422.29
CBANColony Bankc20190110A397.3391.0791.0791.070.000.00
CBATCBAK Energy20190110A591.88937.32354.54354.54582.78582.78
CBAYCymabay Ther20190110A37.2927.4910.5211.4116.9616.07
CBBCincinnati B20190110A20.8313.084.965.788.117.30
CBFVCB Financial20190110A256.99174.15153.66165.9320.498.21
CBIOCatalyst Bio20190110A62.7747.649.1411.9538.5035.69
CBLCBL& Associa20190110A46.3440.8122.2022.4218.6118.39
CBLICleveland Bi20190110A801.79269.49269.29269.290.200.20
CBMBCBM Bancorp,20190110A96.7676.6276.7576.75-0.13-0.13
CBMGCellular Bio20190110A118.3959.0034.8438.0024.1521.00
CBNKCapital Banc20190110A460.04209.04166.13166.1342.9142.91
CBOECboe Global20190110A10.554.491.191.563.302.93
CBONVanEck Vecto20190110ETF59.6534.8334.8334.830.000.00
CBPOChina Biolog20190110A52.8526.6412.8016.1313.8410.51
CBRECBRE GROUP,20190110A7.1520.081.161.2218.9118.85
CBRLCracker Barr20190110A13.316.411.622.394.804.02
CBSHCommerce Ban20190110A15.155.862.412.663.453.20
CBTCabot Corpor20190110A17.115.902.362.553.533.34
CBTXCBTX, Inc. C20190110A126.9557.3310.0915.4847.2441.86
CBUCommunity Ba20190110A19.018.404.755.463.652.94
CBZCBIZ, Inc.20190110A19.125.690.920.804.774.89
CCThe Chemours20190110A10.355.760.971.694.804.07
CCBCoastal Fina20190110A572.36206.5190.21160.25116.2946.26
CCBGCapital City20190110A124.6262.5442.9745.8119.5716.73
CCCClarivate An20190110A35.7032.6432.6432.640.000.00
CCCLChina Cerami20190110A147.61153.82114.30116.9339.5236.89
CCDCalamos Dyna20190110A18.3430.298.588.4421.7121.85
CCEPCoca-Cola Eu20190110A4.932.69-0.060.422.752.27
CCFChase Corpor20190110A151.7456.5636.6244.5219.9512.05
CCHCollier Cree20190110A123.84
CCICrown Castle20190110A3.871.960.520.691.441.27
CCJCameco Corpo20190110A8.336.642.642.933.993.71
CCKCrown Holdin20190110A9.974.131.391.912.742.22
CCLCarnival Cor20190110A2.482.860.871.321.981.54
CCLPCSI Compress20190110A82.84109.3048.3347.7960.9761.51
CCMPCabot Microe20190110A45.1212.107.237.574.874.53
CCNECNB Financia20190110A245.5888.8585.8085.603.053.25
CCOClear Channe20190110A62.7715.358.829.946.535.42
CCOICogent Commu20190110A27.7311.484.985.806.505.68
CCORCore Alterna20190110ETF37.6631.2529.4229.421.831.83
CCRCONSOL Coal20190110A114.5680.4975.7876.854.713.63
CCRCChina Custom20190110A234.67181.0498.42132.1082.6248.94
CCRNCross Countr20190110A35.6716.999.159.017.847.98
CCSCENTURY COMM20190110A13.777.031.832.535.214.50
CCXIChemoCentryx20190110A35.3121.9916.2316.955.785.07
CDAYCeridian HCM20190110A34.099.33-14.99-7.0224.3216.35
CDCVictoryShare20190110ETF9.209.388.618.560.770.82
CDECoeur Mining20190110A20.2117.248.468.858.798.39
CDEVCentennial R20190110A8.4320.1013.9413.426.186.73
CDKCDK Global,20190110A7.817.140.630.586.516.57
CDLVictoryShare20190110ETF11.4610.5910.5510.240.040.34
CDLXCardlytics,20190110A114.3562.7269.0858.63-6.364.08
CDMOAvid Bioserv20190110A56.7751.4446.4348.355.013.09
CDNACareDx, Inc.20190110A51.2830.5316.6617.6213.8712.91
CDNSCadence Desi20190110A5.504.101.653.852.460.24
CDORCondor Hospi20190110A238.71152.86138.56138.5614.3014.30
CDRCedar Realty20190110A38.6624.8810.6610.2214.2214.66
CDTXCidara Thera20190110A170.34100.41-17.3337.24117.7463.17
CDWCDW Corporat20190110A13.537.382.653.494.733.89
CDXCChromaDex Co20190110A61.1243.6813.5312.9130.1530.77
CDXSCodexis, Inc20190110A30.6021.515.737.5915.7913.92
CDZICADIZ, Inc.20190110A55.7347.4929.1128.7318.3818.75
CECelanese Cor20190110A9.204.460.761.003.703.46
CECECeco Environ20190110A50.3233.6721.5023.3412.1710.32
CEFSSaba Closed-20190110ETF22.8127.0011.4511.4515.5615.56
CEICamber Energ20190110A91.6284.6656.8967.6127.7817.06
CEIXCONSOL Energ20190110A25.9513.807.608.636.195.16
CELCellcom Isra20190110A265.63124.61111.71121.8512.902.76
CELCCelcuity Inc20190110A214.82146.3598.08123.0348.2723.32
CELHCelsius Hold20190110A157.5672.5662.1962.5510.3710.01
CELPCypress Envi20190110A364.95174.91173.00170.121.924.80
CEMBiShares J.P.20190110ETF36.8920.7020.3220.640.380.06
CEMIChembio diag20190110A60.0948.2634.0333.3114.2314.95
CENTCentral Gard20190110A30.1614.086.647.987.446.10
CENTACentral Gard20190110A22.287.220.952.016.275.21
CENXCentury Alum20190110A13.0913.515.735.687.787.83
CEPUCentral Puer20190110A39.1220.895.6312.9715.267.91
CEQPCrestwood Eq20190110A24.2311.166.256.294.904.87
CERCCerecor Inc.20190110A220.9892.7975.1575.4617.6417.33
CERNCerner Corp20190110A4.676.321.603.564.722.76
CERSCerus Corp20190110A18.2420.332.53-0.1217.8020.45
CETVCentral Euro20190110A39.3134.3012.0820.9522.2213.48
CETXCEMTREX INC.20190110A722.66480.83477.08477.083.753.75
CEVACEVA Inc.20190110A36.4719.95-1.780.8321.7319.12
CEWWisdomTree20190110ETF37.6840.7228.0728.0812.6512.64
CEYVictoryShare20190110ETF25.2025.1225.2725.27-0.15-0.15
CEZVictoryShare20190110ETF25.3924.0819.7523.154.330.93
CFCF Industrie20190110A7.403.650.701.812.961.84
CFAVictoryShare20190110ETF14.9110.249.549.710.700.53
CFBICommunity Fi20190110A146.7892.3792.1991.880.190.49
CFBKCentral Fede20190110A1279.931125.751125.751125.750.000.00
CFFIC&F Financia20190110A897.64237.85239.63239.63-1.78-1.78
CFFNCapitol Fede20190110A8.4210.631.081.329.559.32
CFGCitizens Fin20190110A3.253.841.411.682.432.17
CFMSConformis, I20190110A115.0583.9274.3478.489.595.44
CFOVictoryShare20190110ETF10.377.937.387.400.550.53
CFRCullen/Frost20190110A14.967.012.582.784.434.24
CFRXContraFect C20190110A53.0347.1829.1233.7218.0613.46
CFXColfax Corpo20190110A6.647.176.175.621.001.56
CGThe Carlyle20190110A15.218.460.933.347.525.27
CGACHINA GREEN20190110A484.13272.76167.86168.29104.90104.47
CGBDTCG BDC, Inc20190110A25.6316.116.336.739.789.38
CGCCanopy Growt20190110A9.987.213.393.933.823.28
CGENCompugen Ltd20190110A119.06103.4960.1457.9543.3645.54
CGIXCancer Genet20190110A89.95152.24114.7797.5937.4854.65
CGNXCognex Corp20190110A12.586.021.912.834.113.19
CGOCalamos Glob20190110A66.4672.3671.5167.050.855.32
CGWInvesco S&P20190110ETF11.6110.449.489.830.960.61
CHADDirexion Dai20190110ETF22.6917.6113.0317.684.58-0.07
CHAPChaparral En20190110A135.0356.9772.3866.66-15.41-9.68
CHAUDirexion Dai20190110ETF12.586.984.913.262.373.72
CHCIComstock Hol20190110A345.94395.96140.00121.30255.96274.66
CHCOCity Holding20190110A62.0631.1519.5117.9311.6413.22
CHCTCommunity He20190110A28.0811.702.594.049.117.66
CHDChurch & Dwi20190110A5.252.272.232.420.04-0.15
CHDNChurchill Do20190110A49.6918.327.509.5210.828.80
CHEChemed Corpo20190110A34.3310.255.796.914.193.34
CHEFThe Chef's W20190110A28.1319.47-4.96-1.9724.4321.44
CHEKCheck-Cap Lt20190110A148.62106.2182.2685.2223.9520.99
CHEPAGFiQ U.S. M20190110ETF300.42184.93184.93184.930.000.00
CHFSCHF Solution20190110A326.46238.43193.72204.3744.7134.06
CHGGCHEGG, INC.20190110A10.865.731.592.254.163.48
CHGXChange Finan20190110ETF26.0083.7683.7683.760.000.00
CHHChoice Hotel20190110A14.5015.0112.5112.752.492.29
CHICalamos Conv20190110A12.7928.82-2.40-2.2131.2231.03
CHICGlobal X MSC20190110ETF154.00146.54137.44142.919.103.63
CHIEGlobal X MSC20190110ETF748.66342.47342.47342.470.000.00
CHIHGlobal X MSC20190110ETF1655.16630.45630.45630.450.000.00
CHIIGlobal X MSC20190110ETF131.7094.2394.2394.230.000.00
CHIKGlobal X MSC20190110ETF229.61338.13338.13338.130.000.00
CHILGlobal X MSC20190110ETF88.4819.1419.1419.140.000.00
CHIMGlobal X MSC20190110ETF209.25130.25130.25130.250.000.00
CHIQGlobal X MSC20190110ETF58.8743.7238.7937.834.945.90
CHIRGlobal X MSC20190110ETF838.971015.711015.711015.710.000.00
CHISGlobal X MSC20190110ETF567.4491.2491.2491.240.000.00
CHIUGlobal X MSC20190110ETF131.32158.00158.00158.000.000.00
CHIXGlobal X MSC20190110ETF48.1120.8216.1315.994.704.83
CHKChesapeake E20190110A36.8431.1012.6716.4618.4114.65
CHKPCheck Point20190110A9.575.553.094.002.471.56
CHMAChiasma, Inc20190110A331.19142.1695.7987.3046.3754.86
CHMGChemung Fina20190110A288.72102.6547.4481.0555.2121.60
CHMICHERRY HILL20190110A13.656.350.301.936.054.42
CHNALoncar China20190110ETF108.8048.4948.4948.490.000.00
CHNRChina Natura20190110A852.35460.76460.76460.760.000.00
CHRACharah Solut20190110A236.79123.74118.03120.235.713.50
CHRSCoherus BioS20190110A30.2420.848.613.8212.2317.02
CHRWC.H. Robinso20190110A8.153.451.191.292.262.16
CHSChicos FAS,20190110A17.1534.9926.5728.988.456.04
CHTRCharter Comm20190110A8.834.231.742.182.492.05
CHUYChuy's Holdi20190110A44.9422.7216.0314.876.697.84
CHWCalamos Glob20190110A16.1230.669.429.5921.2421.07
CHYCalamos Conv20190110A18.5824.106.837.3517.2716.75
CICIGNA Corpor20190110A4.372.331.361.830.970.50
CIACitizens, In20190110A59.1840.5132.7325.697.7814.82
CIBRFirst Trust20190110ETF27.0015.8510.9511.524.914.33
CIDVictoryShare20190110ETF58.8521.5721.4321.430.140.14
CIDMCinedigm Cor20190110A680.69526.26498.74498.7427.5227.52
CIENCiena Corpor20190110A4.046.771.201.805.595.00
CIFSChina Intern20190110A344.09281.15192.23204.5788.9376.58
CIGIColliers Int20190110A35.8314.789.548.885.255.91
CILVictoryShare20190110ETF42.9532.3031.9431.940.360.36
CIMChimera Inve20190110A5.845.942.402.543.543.40
CINFCincinnati F20190110A7.313.361.161.362.202.00
CINRCINER RESOUR20190110A100.8448.4534.4238.2714.0310.18
CIOCITY OFFICE20190110A16.2016.8013.2513.023.553.78
CIRCIRCOR Inter20190110A41.1315.597.798.797.806.80
CITCIT Group In20190110A11.006.884.184.342.702.54
CIVBCivista Banc20190110A210.5091.8778.0277.8713.8514.00
CIXComp X Inter20190110A286.72217.21254.21266.38-37.00-49.17
CIZVictoryShare20190110ETF38.3736.2911.1711.1725.1125.11
CIZNCitizens Hol20190110A709.79691.22691.22691.220.000.00
CJJDChina Jo-Jo20190110A104.9884.6371.2770.4613.3614.18
CKHSeacor Holdi20190110A79.6943.4618.2319.3425.2324.11
CKPTCheckpoint T20190110A366.32242.5982.07111.13160.52131.45
CKXCKX Lands, I20190110A299.43130.31-7.29136.02137.60-5.71
CLColgate-Palm20190110A2.421.901.511.540.390.37
CLARClarus Corpo20190110A48.8834.9519.1813.7615.7721.19
CLBCore Laborat20190110A20.958.383.504.344.884.05
CLBKColumbia Fin20190110A29.8439.37-7.08-6.7346.4546.10
CLBSCaladrius Bi20190110A292.32176.25162.51162.8213.7413.43
CLCTCollectors U20190110A285.04147.95140.81142.557.155.41
CLDRCloudera, In20190110A8.787.38-0.460.417.846.98
CLDTCHATHAM LODG20190110A15.528.294.344.553.953.73
CLDXCelldex Ther20190110A117.48121.2174.9792.5146.2428.71
CLFCleveland-Cl20190110A11.5610.193.574.776.625.41
CLFDClearfield,20190110A243.3399.0757.4269.7341.6429.33
CLGXCorelogic, I20190110A11.375.71-0.55-0.376.266.08
CLHClean Harbor20190110A16.649.444.895.934.553.51
CLIMack-Cali Re20190110A13.786.391.772.184.614.21
CLIRClearSign Te20190110A434.29322.35256.22319.7866.132.57
CLIXProShares Lo20190110ETF19.0537.9926.5031.1111.496.88
CLMTCalumet Spec20190110A78.8653.3539.9739.0413.3714.31
CLNCColony Credi20190110A20.8612.735.677.067.065.67
CLNEClean Energy20190110A49.1340.3713.3818.4326.9921.94
CLNYColony Capit20190110A18.3413.826.448.157.385.67
CLPRClipper Real20190110A91.0929.9418.5818.9111.3611.03
CLPSCLPS Incorpo20190110A349.68209.76107.56153.08102.2056.68
CLRCONTINENTAL20190110A8.754.442.212.642.231.81
CLRBCellectar Bi20190110A557.76403.95224.16262.09179.79141.86
CLRGIQ Chaikin U20190110ETF25.57107.45107.45107.450.000.00
CLROClearOne, In20190110A257.51207.15101.0191.60106.15115.55
CLSCelestica, I20190110A12.469.234.084.475.154.78
CLSDClearside Bi20190110A108.24124.2397.78101.9826.4422.25
CLSNCelsion Corp20190110A194.88189.22139.07140.9850.1548.24
CLTLInvesco Trea20190110ETF5.681.141.141.140.000.00
CLUBTown Sports20190110A67.2036.0717.7122.1718.3513.90
CLVSClovis Oncol20190110A22.1312.716.886.545.836.16
CLWClearwater P20190110A35.9614.194.816.639.387.56
CLWTEuro Tech Ho20190110A621.47274.52185.11200.8289.4173.70
CLXClorox Compa20190110A5.442.821.271.321.561.51
CLXTCalyxt, Inc.20190110A138.6460.1129.1333.5630.9826.55
CMCanadian Imp20190110A4.032.290.961.251.341.05
CMAComerica Inc20190110A5.453.321.591.921.731.40
CMBSiShares CMBS20190110ETF18.5216.2615.3515.750.900.50
CMCCommercial M20190110A8.826.394.322.452.083.95
CMCLCaledonia Mi20190110A167.00168.98160.06147.198.9221.79
CMCOColumbus McK20190110A49.9117.1210.7312.486.394.64
CMCSAComcast Corp20190110A2.843.921.741.652.192.28
CMCTCIM Commerci20190110A276.48152.84113.97115.6438.8737.20
CMDCantel Medic20190110A22.568.434.575.123.853.31
CMDYiShares Bloo20190110ETF52.1626.8728.1826.83-1.310.03
CMECME Group In20190110A3.962.86-0.090.312.952.55
CMFiShares Cali20190110ETF6.483.052.422.780.630.27
CMGChipotle Mex20190110A11.825.612.072.543.553.08
CMICummins Inc.20190110A7.173.951.471.882.482.07
CMLSCumulus Medi20190110A881.82404.55355.32366.1549.2338.40
CMOCapstead Mor20190110A14.6812.434.196.168.236.28
CMPCompass Mine20190110A19.659.925.365.784.564.14
CMPRCimpress PLC20190110A40.1413.065.225.667.847.40
CMRECostamare In20190110A24.5322.798.208.4414.5914.35
CMRXChimerix, In20190110A79.9440.7621.8223.7318.9317.03
CMSCMS Energy C20190110A2.442.570.050.332.412.24
CMTCore Molding20190110A373.84296.47289.41294.587.051.88
CMTLComtech Tele20190110A29.7019.442.193.3817.2616.06
CNXtrackers MS20190110ETF19.7318.3110.2118.318.100.00
CNACNA Financia20190110A13.854.791.492.083.312.71
CNATConatus Phar20190110A105.5472.3469.1153.593.2418.76
CNCCentene Corp20190110A7.663.672.181.781.491.88
CNCEConcert Phar20190110A57.6259.1820.1124.0739.0735.11
CNCRLoncar Cance20190110ETF40.7228.0518.4720.199.577.86
CNDTConduent Inc20190110A9.587.841.431.796.416.05
CNETChinaNet Onl20190110A417.83326.38308.96311.0317.4215.35
CNFRConifer Hold20190110A815.98390.7227.5927.59363.13363.13
CNHICNH INDUSTRI20190110A10.267.993.544.054.453.94
CNICanadian Nat20190110A4.472.070.520.591.551.48
CNKCinemark Hol20190110A11.407.343.405.583.941.76
CNMDCONMED Corpo20190110A32.7210.570.981.399.599.18
CNNECannae Holdi20190110A16.268.455.626.012.842.44
CNOCNO Financia20190110A6.605.520.811.254.724.27
CNOBCenter Banco20190110A23.8924.665.266.6019.4118.06
CNPCenterPoint20190110A3.563.751.121.582.632.17
CNQCanadian Nat20190110A3.843.340.570.812.772.53
CNSCohen & Stee20190110A27.6611.599.198.852.402.74
CNSLConsolidated20190110A15.6513.164.694.958.478.21
CNSTConstellatio20190110A233.19177.04168.80174.388.232.66
CNTYCentury Casi20190110A73.3047.2716.6619.6530.6127.62
CNXCNX Resource20190110A8.507.113.643.523.473.59
CNXMCNX Midstrea20190110A23.7812.111.764.1010.358.01
CNXNPC Connectio20190110A87.7528.2715.8516.6512.4111.62
CNXTVanEck Vecto20190110ETF36.6231.3631.3631.360.000.00
CNYAiShares MSCI20190110ETF59.6732.3026.9728.825.333.49
COGlobal Cord20190110A46.6932.4223.4524.838.977.59
COCPCocrystal Ph20190110A315.26208.53191.73191.0816.7917.44
CODACoda Octopus20190110A221.5892.2895.1495.14-2.86-2.86
CODICompass Dive20190110A17.9912.534.156.488.386.05
CODXCo-Diagnosti20190110A241.58167.8262.9072.82104.9295.00
COFCapital One20190110A3.101.460.240.431.221.03
COGCabot Oil &20190110A4.394.711.772.162.902.55
COHNCohen & Comp20190110A416.15255.37277.94296.53-22.57-41.16
COHRCoherent Inc20190110A33.9312.586.616.485.976.10
COHUCohu Inc20190110A27.3710.391.602.018.788.38
COKECoca-Cola Co20190110A84.5028.8616.8819.4511.859.29
COLBColumbia Ban20190110A16.247.53-10.19-9.9217.7217.45
COLDAmericold Re20190110A10.8112.309.7710.092.522.20
COLLCollegium Ph20190110A39.2331.6617.2620.9514.4010.70
COLMColumbia Spo20190110A17.088.653.424.315.234.34
COMDirexion Aus20190110ETF14.522.912.912.910.000.00
COMBGraniteShare20190110ETF21.0453.896.396.3947.5047.50
COMMCommScope Ho20190110A6.3325.33-0.210.2425.5325.15
COMTiShares Comm20190110ETF26.6325.0120.4720.764.544.25
CONECyrusOne Inc20190110A12.826.851.231.565.635.29
CONNConn's Inc.20190110A32.1617.074.646.1412.4310.93
COOThe Cooper C20190110A18.775.742.873.242.872.49
COOPMr. Cooper G20190110A23.3019.1411.7213.087.426.06
COPConocoPhilli20190110A2.441.960.440.801.521.15
COPXGlobal X Cop20190110ETF52.44110.9017.3917.3993.5193.51
CORCoresite Rea20190110A12.285.391.523.203.872.19
CORECore Mark Ho20190110A31.6020.52-0.90-0.6521.4221.16
CORPPIMCO Invest20190110ETF26.1411.7010.9811.300.720.39
CORRCorEnergy In20190110A38.1117.659.9411.287.716.36
CORTCorcept Ther20190110A22.3714.504.688.079.826.51
CORVCorrevio Pha20190110A163.09107.5145.7658.2861.7449.23
COSTCostco Whole20190110A4.213.580.360.283.223.30
COTYCOTY INC20190110A13.8814.7710.8113.554.011.27
COUPCoupa Softwa20190110A24.6413.948.278.175.675.77
COWiPath Series20190110ETN34.7937.6924.3125.6513.3812.05
COWNCowen Inc. C20190110A25.4611.325.536.765.794.57
COWZPacer US Cas20190110ETF8.8519.7720.5620.76-0.79-0.98
CPCanadian Pac20190110A8.623.831.651.812.182.02
CPACopa Holding20190110A19.279.562.033.227.536.34
CPAHCounterpath20190110A700.05447.76420.78420.7826.9826.98
CPBCampbell Sou20190110A3.523.090.511.022.582.07
CPECallon Petro20190110A12.008.842.523.036.335.79
CPFCentral Paci20190110A21.518.372.943.665.434.71
CPGCRESCENT POI20190110A29.8631.2216.5517.8014.6913.43
CPHCCanterbury P20190110A491.54467.75443.55443.1324.1924.61
CPHIChina Pharma20190110A282.25311.23227.60250.6783.6360.56
CPICPI Inflatio20190110ETF17.25203.74203.74203.740.000.00
CPIXCumberland P20190110A832.38448.94324.46324.46124.48124.48
CPKChesapeake U20190110A104.5435.2022.8624.7512.3410.45
CPLGCorePoint Lo20190110A22.0211.226.037.145.204.08
CPLPCapital Prod20190110A46.1544.6723.3134.7021.359.96
CPRICapri Holdin20190110A7.117.464.534.622.942.85
CPRTCopart Inc20190110A6.725.121.402.813.722.31
CPRXCatalyst Pha20190110A39.9331.040.142.9330.9128.11
CPSCooper-Stand20190110A43.5313.174.396.658.786.52
CPSHCPS Technolo20190110A1458.20570.86467.55467.55103.31103.31
CPSIComputer Pro20190110A30.4012.987.258.395.734.59
CPSSConsumer Por20190110A72.9110.348.618.331.722.00
CPSTCapstone Tur20190110A79.2675.6064.5465.2211.0610.38
CPTCamden Prope20190110A11.815.683.283.582.402.10
CPTACapitala Fin20190110A86.6761.7541.6444.3520.1117.40
CQPCheniere Ene20190110A24.4311.636.927.534.714.10
CQQQInvesco Chin20190110ETF12.1410.9212.4510.34-1.540.58
CRCrane Compan20190110A16.467.403.093.474.313.93
CRAICRA Internat20190110A183.3559.7544.4146.3015.3413.45
CRAKVanEck Vecto20190110ETF57.2537.9841.1741.17-3.19-3.19
CRBNiShares MSCI20190110ETF15.669.679.799.66-0.120.00
CRBPCorbus Pharm20190110A31.7821.7511.9714.119.797.65
CRCCalifornia R20190110A20.2910.770.934.069.846.71
CRDACrawford & C20190110A140.73117.70119.40118.79-1.71-1.09
CRDBCrawford & C20190110A139.6073.0568.4769.844.583.20
CREECree Inc20190110A8.895.030.470.884.564.16
CREGChina Recycl20190110A192.05219.15156.65152.0962.5067.05
CREXCREATIVE REA20190110A1395.421412.541413.571413.57-1.03-1.03
CRHMCRH Medical20190110A76.20151.10140.07142.7011.038.40
CRICarter's Inc20190110A14.858.512.864.515.644.00
CRISCuris Inc20190110A117.95127.20108.40111.2418.8015.96
CRKComstock Res20190110A51.1627.288.7011.1818.5816.10
CRLCharles Rive20190110A19.558.074.814.873.263.20
CRMsalesforce.c20190110A4.412.300.000.502.291.80
CRMDCorMedix Inc20190110A70.7663.9250.9349.0112.9914.91
CRMTAmerica's Ca20190110A112.1550.9631.3433.8819.6117.08
CRNTCeragon Netw20190110A39.2636.9516.0616.3620.8920.58
CRNXCrinetics Ph20190110A223.4781.7619.5925.8162.1855.95
CRONCronos Group20190110A9.097.712.742.684.985.03
CROPIQ Global Ag20190110ETF65.3463.6062.6362.630.970.97
CROXCrocs, Inc.20190110A14.1510.400.845.609.574.80
CRSCarpenter Te20190110A22.068.964.324.294.644.67
CRSPCRISPR Thera20190110A30.6618.098.4811.869.616.23
CRTCross Timber20190110A99.7233.535.1710.2628.3523.27
CRUSCirrus Logic20190110A15.146.732.104.104.642.63
CRVLCorvel Corp20190110A103.3844.3025.7626.0418.5418.26
CRVSCorvus Pharm20190110A132.1177.4069.7076.207.691.20
CRWSCrown Crafts20190110A428.60405.08404.04404.041.041.04
CRYCryoLife, In20190110A32.7716.126.658.149.467.98
CSAVictoryShare20190110ETF24.7217.8712.9712.974.894.89
CSBVictoryShare20190110ETF25.6920.6917.2217.223.473.47
CSBRChampions On20190110A100.2462.8817.4618.2745.4144.60
CSCOCisco System20190110A2.342.741.591.391.151.35
CSDInvesco S&P20190110ETF77.9928.5918.6024.469.994.13
CSFVictoryShare20190110ETF14.4837.4226.4825.0810.9412.35
CSFLCenterState20190110A13.2710.322.232.708.097.62
CSGPCoStar Group20190110A26.5112.444.114.908.327.53
CSGSCSG Systems20190110A33.8215.177.178.308.005.32
CSIICardiovascul20190110A33.9513.423.655.259.778.17
CSIQCanadian Sol20190110A18.0411.132.855.718.285.42
CSLCarlisle Com20190110A15.636.141.382.194.763.96
CSLTCASTLIGHT HE20190110A49.2534.9120.1022.0714.8112.84
CSMProShares La20190110ETF7.127.256.416.120.841.13
CSMLIQ Chaikin U20190110ETF21.8623.0822.5222.520.560.56
CSODCornerstone20190110A27.3211.225.125.306.105.92
CSQCalamos Stra20190110A18.358.295.995.792.302.50
CSSEChicken Soup20190110A339.14331.70297.68297.3934.0234.31
CSTECaesarstone20190110A35.4522.063.71-0.0818.3522.14
CSTMConstellium20190110A17.4016.895.432.6111.4714.29
CSTRCapStar Fina20190110A150.4648.0537.6739.0310.389.02
CSUCapital Seni20190110A33.3716.907.497.649.409.25
CSVCarriage Ser20190110A25.0310.521.892.968.637.57
CSWCCapital Sout20190110A34.2557.4321.6122.0335.8235.40
CSWICSW Industri20190110A66.8124.939.6811.8615.2513.06
CSXCSX Corporat20190110A2.603.621.401.552.222.08
CTASCintas Corp20190110A8.344.340.981.433.362.91
CTBCooper Tire20190110A13.395.332.102.383.232.95
CTBICommunity Tr20190110A112.6661.4846.6346.8114.8514.67
CTEKCynergisTek,20190110A49.89308.1030.9230.92277.19277.19
CTGComputer Tas20190110A199.8494.2781.8280.9712.4513.30
CTHRCharles & Co20190110A272.42117.49108.48115.729.011.77
CTIBYunhong CTI20190110A1188.43977.34977.34977.340.000.00
CTICCTI BioPharm20190110A108.75130.98106.65107.4524.3323.54
CTLCenturyLink,20190110A6.306.102.712.783.403.33
CTLTCATALENT, IN20190110A9.773.831.351.962.481.87
CTMXCytomX Thera20190110A52.1719.406.295.7713.1213.64
CTOConsolidated20190110A126.6670.7767.2152.273.5618.50
CTRAContura Ener20190110A60.2915.1411.9011.853.243.29
CTRCCentric Bran20190110A124.0340.9338.5938.592.342.34
CTRECARTRUST REI20190110A12.00197.22213.68201.00-16.46-3.60
CTRNCiti Trends,20190110A55.9928.60-7.53-6.9736.1335.56
CTSCTS Corporat20190110A30.3711.492.593.588.907.91
CTSHCognizant Te20190110A2.193.12-0.51-1.383.634.50
CTSOCytosorbents20190110A52.6937.383.516.3433.8831.04
CTTCATCHMARK TI20190110A21.4513.515.346.698.166.81
CTXRCitius Pharm20190110A187.05164.79126.60128.0438.1936.75
CTXSCitrix Syste20190110A5.344.222.812.541.411.68
CUBCubic Corpor20190110A30.6613.095.956.657.136.44
CUBAHerzfeld Car20190110A322.93243.33243.11243.110.220.22
CUBECubeSmart20190110A4.422.800.891.091.921.72
CUBICUSTOMERS BA20190110A23.468.392.513.285.895.11
CUECue Biopharm20190110A103.9442.8622.0125.8920.8516.97
CUICUI Global,20190110A320.99293.9085.5680.46208.34213.45
CULPCulp, Inc.20190110A124.6646.2513.7325.9832.5320.28
CUOContinental20190110A757.79223.67217.67223.675.990.00
CUREDirexion Dai20190110ETF9.635.662.602.783.062.88
CUROCURO Group H20190110A42.6925.9614.0715.6011.8910.36
CUTInvesco MSCI20190110ETF35.9714.1713.2113.340.960.83
CUTRCutera, Inc.20190110A38.2933.70-3.218.9036.9124.80
CUZCousins Prop20190110A12.088.553.294.095.264.45
CVACovanta Hold20190110A9.557.28-1.020.998.296.30
CVBFCVB Financia20190110A15.006.562.434.384.132.17
CVCOCavco Indust20190110A134.4927.4014.1314.2913.2713.12
CVCYCentral Vall20190110A189.0896.7962.0368.0434.7728.75
CVECenovus Ener20190110A12.4710.703.274.587.436.11
CVEOCIVEO CORPOR20190110A59.9159.9037.1338.4322.8121.51
CVGICommercial V20190110A52.5127.8415.9216.4711.9311.37
CVGWCalavo Growe20190110A35.6816.434.665.4511.7610.97
CVICVR ENERGY,20190110A20.4510.163.323.996.856.17
CVIACovia Holdin20190110A61.8231.709.8112.5121.8919.20
CVLTCommault Sys20190110A20.676.273.012.863.263.41
CVLYCodorus Vall20190110A474.40188.28166.27167.9122.0020.37
CVMCel-Sci Corp20190110A94.6354.8635.0936.6819.7718.18
CVNACarvana Co.20190110A22.0010.835.396.775.444.07
CVRChicago Rive20190110A324.43283.67283.67283.670.000.00
CVSCVS HEALTH C20190110A2.322.641.451.671.180.96
CVTICovenant Tra20190110A51.1930.32-4.00-5.0534.3235.37
CVUCPI Aerostru20190110A159.2894.5390.6490.903.893.62
CVVCVD Equipmen20190110A100.79266.63-35.34-34.66301.97301.29
CVXChevron Corp20190110A2.771.951.010.680.941.28
CVYInvesco Zack20190110ETF52.2128.1120.6820.687.427.42
CWCurtiss-Wrig20190110A17.576.932.893.004.043.93
CWBSPDR Bloombe20190110ETF2.192.511.921.930.580.57
CWBCCommunity We20190110A130.99137.24168.23168.23-30.99-30.99
CWBRCohBar, Inc.20190110A214.6489.918.0815.8181.8374.10
CWCOConsolidated20190110A147.5186.7536.2837.4050.4749.35
CWEBDirexion Dai20190110ETF50.8154.0347.7051.716.342.32
CWENClearway Ene20190110A12.197.674.434.843.242.83
CWENAClearway Ene20190110A15.896.504.963.441.543.05
CWHCamping Worl20190110A25.3714.946.888.038.096.91
CWISPDR MSCI AC20190110ETF4.913.352.622.900.720.45
CWKCushman & Wa20190110A35.6615.47-2.85-1.0318.3416.50
CWSAdvisorShare20190110ETF59.5591.32-47.84-45.94139.16137.26
CWSTCasella Wast20190110A30.1914.212.064.7512.159.47
CWTCalifornia W20190110A14.786.150.952.645.203.50
CXDCChina XD Pla20190110A156.31107.9299.2099.208.718.71
CXOCONCHO RESOU20190110A9.924.692.132.892.561.80
CXPCOLUMBIA PRO20190110A5.864.181.892.212.291.97
CXSEWisdomTree T20190110ETF16.5214.646.849.067.795.58
CXWCoreCivic, I20190110A13.365.934.654.381.281.55
CYCypress Semi20190110A7.746.801.391.875.404.92
CYBWisdomTree20190110ETF24.0434.3834.3034.300.070.07
CYBECyberoptics20190110A288.0578.7354.0253.4824.7125.25
CYBRCyberArk Sof20190110A17.797.852.923.844.924.00
CYCCCyclacel Pha20190110A337.98256.52138.35140.09118.17116.43
CYDChina Yuchai20190110A70.0131.0623.7124.467.356.61
CYHCommunity He20190110A28.2921.3010.8313.6010.477.70
CYRNCYREN Ltd.20190110A283.65181.39179.04179.042.352.35
CYRXCryoPort, In20190110A52.0524.655.0513.1019.6011.55
CYTKCytokinetics20190110A48.9626.11-2.78-0.6628.8926.78
CZAInvesco Zack20190110ETF26.7711.557.968.083.593.47
CZNCCitizens & N20190110A218.26112.24101.71101.1510.5311.09
CZRCaesars Ente20190110A12.6916.7310.4010.176.366.59
CZWICitizens Com20190110A243.69126.34127.49129.65-1.15-3.31
CZZCosan Limite20190110A10.698.462.903.725.564.75
DDominion Ene20190110A2.763.511.321.842.191.67
DACDanaos Corpo20190110A557.78457.70453.34453.594.364.11
DAIOData I/O Cor20190110A217.6763.9952.1353.8211.8610.17
DAKTDaktronics I20190110A31.0020.6411.0811.999.578.66
DALDelta Air Li20190110A2.842.601.762.030.840.57
DALIFirst Trust20190110ETF15.6325.9225.6925.840.220.07
DALTAnfield Capi20190110ETF100.9576.7476.7976.79-0.04-0.04
DANDana Incorpo20190110A10.796.670.460.476.216.20
DARDARLING INGR20190110A9.343.711.831.571.882.14
DAREDare Bioscie20190110A288.94229.55227.21227.212.342.34
DAUDExchange-Tra20190110ETN22.1821.3821.5321.36-0.150.02
DAXGlobal X Fun20190110ETF86.7364.4462.5059.661.934.78
DBDeutsche Ban20190110A11.669.944.465.045.484.91
DBAWXtrackers MS20190110ETF17.207.465.774.911.692.55
DBDDiebold Nixd20190110A28.0824.213.884.6720.3419.53
DBEFXtrackers MS20190110ETF3.462.782.062.100.720.69
DBEMXtrackers MS20190110ETF48.0817.8117.9417.98-0.13-0.18
DBEUXtrackers MS20190110ETF3.855.325.815.02-0.490.30
DBEZXtrackers MS20190110ETF11.9412.8511.6311.831.221.02
DBGRXtrackers MS20190110ETF18.467.0014.386.91-7.390.09
DBJPXtrackers MS20190110ETF5.052.830.852.251.980.58
DBLVAdvisorShare20190110ETF113.8875.9154.3063.3921.6112.52
DBVTDBV Technolo20190110A42.0323.389.5311.1113.8512.27
DBXDropbox, Inc20190110A14.057.445.594.321.853.12
DCARDropCar, Inc20190110A402.42399.71451.95392.55-52.247.16
DCHFExchange-Tra20190110ETN15.8011.6111.6112.280.00-0.67
DCIDonaldson Co20190110A10.983.941.091.682.852.26
DCODucommun Inc20190110A89.5650.1725.3728.4624.8121.71
DCOMDime Communi20190110A20.6610.167.307.712.862.46
DCPDCP Midstrea20190110A17.958.225.165.463.062.76
DCPHDeciphera Ph20190110A65.7314.482.273.7212.2110.77
DDD3D Systems C20190110A14.6210.336.186.314.154.02
DDGProshares Sh20190110ETF77.9833.0133.0133.010.000.00
DDIVFirst Trust20190110ETF13.5712.7610.049.802.722.96
DDLSWisdomTree D20190110ETF66.8124.9920.9320.334.054.66
DDMProShares Ul20190110ETF3.203.041.031.292.011.75
DDSDillards Inc20190110A28.9016.979.079.687.907.29
DDWMWisdomTree D20190110ETF27.5724.3324.0924.150.240.18
DEDeere & Comp20190110A5.913.390.691.332.702.07
DEAEasterly Gov20190110A12.836.480.301.126.185.36
DECKDeckers Outd20190110A19.9210.625.296.275.344.35
DEEFXtrackers FT20190110ETF47.0717.4517.1717.450.280.00
DEFInvesco Defe20190110ETF42.8516.5015.9816.000.520.50
DEFAiShares Adap20190110ETF102.9435.7935.7935.790.000.00
DEIDouglas Emme20190110A7.083.94-1.421.015.352.93
DELLDell Technol20190110A10.478.806.787.572.021.23
DEMWisdomTree E20190110ETF5.864.344.534.02-0.190.31
DENNDENNY'S CORP20190110A17.7013.766.939.036.834.73
DESWisdomTree U20190110ETF9.658.555.765.302.793.26
DESPDespegar.com20190110A28.9811.731.422.9010.318.82
DEURExchange-Tra20190110ETN12.9012.700.90-1.7211.8014.42
DEUSXtrackers Ru20190110ETF30.139.398.828.720.570.68
DEWWisdomTree G20190110ETF17.8013.7214.9814.11-1.26-0.39
DFEWisdomTree E20190110ETF8.914.162.653.671.520.49
DFENDirexion Dai20190110ETF32.1626.4119.5720.686.845.74
DFFNDIFFUSION PH20190110A369.42257.71245.28238.6912.4319.02
DFINDonnelley Fi20190110A28.4711.973.745.088.236.89
DFJWisdomTree J20190110ETF20.037.867.517.610.350.25
DFNDReality Shar20190110ETF70.7526.6133.9326.61-7.320.00
DFNLDavis Select20190110ETF50.6539.6729.0128.9610.6610.71
DFSDiscover Fin20190110A4.332.451.101.351.351.10
DGDollar Gener20190110A4.862.581.151.301.431.28
DGAZVelocityShar20190110ETN27.0816.2310.8711.275.364.96
DGBPExchange-Tra20190110ETN13.586.85-9.65-9.0516.5015.89
DGICADonegal Grou20190110A269.20129.51124.53124.484.985.03
DGICBDonegal Grou20190110A3058.64
DGIIDigi Interna20190110A43.1926.7111.6813.8615.0412.85
DGLDVelocityShar20190110ETF4.313.071.081.302.001.78
DGLYDigital Ally20190110A71.9448.0034.4035.3813.6012.62
DGPDB Gold Doub20190110ETN64.1545.3642.9442.952.422.40
DGREWisdomTree T20190110ETF51.6037.2033.8534.223.352.98
DGROiShares Core20190110ETF3.122.530.180.322.352.21
DGRSWisdomTree T20190110ETF25.2120.5419.8319.890.710.65
DGRWWisdomTree T20190110ETF3.786.855.665.961.200.89
DGSWisdomTree E20190110ETF12.9014.837.2614.157.570.69
DGTSPDR Global20190110ETF15.9513.048.4211.874.621.17
DGXQuest Diagno20190110A7.603.061.171.371.891.69
DGZDB Gold Shor20190110ETN8.756.956.956.950.000.00
DHID.R. Horton20190110A3.103.450.431.233.022.22
DHRDanaher Corp20190110A5.154.011.912.532.101.48
DHSWisdomTree U20190110ETF9.895.394.484.730.910.66
DHTDHT HOLDINGS20190110A24.2624.7213.3715.1211.479.67
DHXDHI Group, I20190110A112.81108.2189.1993.4619.0314.75
DIASPDR Dow Jon20190110ETF1.411.010.420.370.590.64
DIALColumbia Div20190110ETF39.5328.6829.3228.52-0.650.15
DIGProShares Ul20190110ETF8.615.650.271.905.393.75
DIMWisdomTree I20190110ETF17.588.488.887.58-0.400.90
DINDine Brands20190110A29.6011.425.626.555.814.88
DINTDavis Select20190110ETF40.5232.8832.0832.590.800.29
DIODDiodes Inc20190110A18.6814.574.375.4210.209.15
DISThe Walt Dis20190110A1.941.330.610.760.720.57
DISCADiscovery, I20190110A4.004.58-0.020.284.604.30
DISCKDiscovery, I20190110A4.474.580.210.484.374.10
DISHDISH Network20190110A6.054.27-0.880.675.153.60
DITAMCON Distri20190110A145.2213.95-49.01-49.0162.9662.96
DIVGlobal X Sup20190110ETF11.8510.605.6010.235.000.39
DIVAAGFiQ Hedged20190110ETF45.8645.7431.5740.8014.184.94
DIVBiShares U.S.20190110ETF84.6619.6310.1210.129.519.51
DIVCC-Tracks Exc20190110ETN384.11472.28472.28472.280.000.00
DIVOAmplify CWP20190110ETF38.5537.4423.1322.8914.3114.55
DIVYReality Shar20190110ETF62.9220.5117.9317.932.582.58
DJCIETRACS Linke20190110ETN54.8719.7520.6320.63-0.89-0.89
DJDInvesco Dow20190110ETF43.5433.0531.6832.231.370.81
DJPiPath Bloomb20190110ETN4.544.128.358.38-4.23-4.26
DJPYExchange-Tra20190110ETN14.47379.52383.14377.76-3.621.76
DKDelek US Hol20190110A14.509.426.165.883.263.54
DKLDELEK LOGIST20190110A81.8142.3037.5137.904.794.40
DKSDick's Sport20190110A8.967.900.480.897.427.01
DLBDolby Labora20190110A11.917.75-0.615.888.371.87
DLBRVelocityShar20190110ETN111.32111.13111.13111.130.000.00
DLHCDLH Holdings20190110A236.67152.8662.4862.4890.3890.38
DLNWisdomTree U20190110ETF3.152.291.002.211.280.08
DLNGDYNAGAS LNG20190110A51.9442.0118.5120.9323.5021.08
DLPHDelphi Techn20190110A13.929.379.537.46-0.161.92
DLPNDolphin Ente20190110A514.09445.00225.58236.46219.42208.54
DLRDigital Real20190110A6.092.930.710.902.222.03
DLSWisdomTree I20190110ETF6.258.386.957.451.440.93
DLTHDuluth Holdi20190110A41.7225.6211.7321.5713.894.05
DLTRDollar Tree20190110A4.013.971.510.672.463.30
DLXDeluxe Corpo20190110A16.876.391.922.164.474.24
DMACDiaMedica Th20190110A405.59222.91165.13194.2257.7828.70
DMLPDorchester M20190110A119.32183.5415.9317.16167.61166.38
DMPIDelMar Pharm20190110A705.531097.30964.59964.59132.71132.71
DMRCDigimarc Cor20190110A90.2939.3710.1413.7529.2425.63
DMRLDeltaShares20190110ETF44.4228.1228.1228.120.000.00
DMRMDeltaShares20190110ETF51.6012.6212.6212.620.000.00
DMRSDeltaShares20190110ETF76.2451.3723.7543.0127.628.36
DNJRGolden Bull20190110A1077.01633.10609.05606.1724.0526.93
DNKNDunkin' Bran20190110A10.838.781.592.447.186.34
DNLWisdomTree G20190110ETF17.6216.3916.1916.170.190.22
DNLIDenali Thera20190110A53.5726.086.358.2519.7417.83
DNNDenison Mine20190110A95.0098.1960.4664.2037.7333.99
DNOWNOW INC.20190110A14.197.522.132.505.395.02
DNRDenbury Reso20190110A45.0437.0523.4025.9913.6511.03
DODiamond Offs20190110A9.199.622.353.227.286.41
DOCPHYSICIANS R20190110A6.535.250.750.874.504.38
DOCUDocuSign, In20190110A12.3922.8724.3718.91-1.503.97
DOGProShares Sh20190110ETF1.682.311.481.570.820.73
DOGSArrow Dogs o20190110ETF545.18106.62106.62106.620.000.00
DOGZDogness (Int20190110A86.5470.5450.3652.9520.1717.59
DOLWisdomTree I20190110ETF14.7011.5714.3115.97-2.74-4.40
DOMODomo, Inc. C20190110A55.2540.2617.8923.5622.3816.70
DONWisdomTree U20190110ETF7.078.115.895.812.232.30
DOOWisdomTree i20190110ETF11.703.703.703.700.000.00
DOOOBRP Inc. Com20190110A29.9517.405.557.1611.8510.24
DOORMASONITE INT20190110A25.247.524.964.762.562.77
DORMDorman Produ20190110A26.4810.406.857.343.553.06
DOVDover Corpor20190110A5.813.641.961.791.681.85
DOXAmdocs Limit20190110A9.673.850.830.673.023.18
DPSTDirexion Dai20190110ETF30.9716.228.149.358.076.87
DPWDPW Holdings20190110A183.00195.40168.01177.6127.3917.79
DPZDomino's Piz20190110A13.135.662.803.242.862.41
DRADDigirad Corp20190110A171.35240.56190.45192.8850.1147.68
DREDuke Realty20190110A4.063.751.712.052.041.69
DRHDiamondRock20190110A10.5510.015.086.694.933.32
DRIDarden Resta20190110A6.885.073.103.271.971.79
DRIODarioHealth20190110A657.78392.50222.95222.95169.55169.55
DRIPDirexion Dai20190110ETF17.709.874.444.305.445.57
DRIVGlobal X Aut20190110ETF39.7627.0926.7227.090.370.00
DRNDirexion Dai20190110ETF80.4176.7674.1874.832.581.93
DRNADicerna Phar20190110A46.7219.869.489.0610.3810.80
DRQDril-Quip, I20190110A20.448.293.073.395.224.91
DRRMarket Vecto20190110ETN637.39459.89463.71463.63-3.82-3.75
DRRXDurect Corp20190110A114.0688.6567.9072.7020.7515.95
DRSKAptus Define20190110ETF38.6526.4625.5026.830.96-0.37
DRVDirexion Dai20190110ETF41.26308.5726.71305.19281.863.39
DRWWisdomTree G20190110ETF18.5011.9211.6715.080.25-3.16
DSDrive Shack20190110A43.8220.4410.0411.5010.408.94
DSEDuff & Phelp20190110A28.2226.1916.5417.539.658.66
DSGXDescartes Sy20190110A19.4110.993.654.677.336.32
DSIiShares MSCI20190110ETF4.774.372.823.421.550.96
DSKEDaseke, Inc.20190110A50.1732.2924.5430.757.741.51
DSLVVelocityShar20190110ETF14.2024.3023.8622.230.442.07
DSPGDSP Group In20190110A43.1569.537.468.2062.0761.34
DSSDocument Sec20190110A614.95313.09218.58207.8294.52105.28
DSTLDistillate U20190110ETF29.214.40-16.74-16.7421.1421.14
DSWLDeswell Indu20190110A132.93176.64176.64176.640.000.00
DSXDiana Shippi20190110A52.5531.6919.3320.6412.3611.05
DTDWisdomTree U20190110ETF13.586.595.816.490.780.09
DTEDTE Energy C20190110A6.522.761.812.750.950.01
DTEADAVIDsTEA In20190110A146.4097.9671.1863.1126.7934.85
DTHWisdomTree I20190110ETF14.788.567.387.221.171.34
DTNWisdomTree U20190110ETF19.3210.579.9410.240.630.33
DTODB Crude Oil20190110ETN144.2393.9976.8489.7417.154.25
DTSSDatasea Inc.20190110A673.31768.76768.76768.760.000.00
DTUSiPath US Tre20190110ETF932.37767.58767.58767.580.000.00
DUGProShares Ul20190110ETF9.958.061.431.286.636.77
DUKDuke Energy20190110A2.941.810.240.461.581.36
DURAVanEck Vecto20190110ETF5.8963.3462.5062.500.840.84
DUSADavis Select20190110ETF29.6113.5911.5711.282.012.31
DUSLDirexion Dai20190110ETF38.0918.536.895.3611.6313.16
DUSTDirexion Dai20190110ETF10.005.642.222.613.423.04
DVADaVita Inc.20190110A8.586.634.875.571.761.06
DVAXDynavax Tech20190110A29.2216.936.024.8110.9112.12
DVDDover Motors20190110A198.36163.24163.13163.130.110.11
DVLUFirst Trust20190110ETF84.38276.24276.24276.240.000.00
DVNDevon Energy20190110A3.893.741.091.642.642.10
DVOLFirst Trust20190110ETF21.3797.1692.0197.165.140.00
DVPDeep Value E20190110ETF27.0818.8514.5615.064.293.79
DVYiShares Sele20190110ETF2.942.042.141.88-0.100.16
DVYAiShares Asia20190110ETF26.5416.8716.8716.870.000.00
DVYEiShares Emer20190110ETF10.666.955.876.181.080.76
DWASInvesco DWA20190110ETF19.5513.0612.1011.970.961.09
DWATArrow Invest20190110ETF166.2324.9011.42-102.1713.47127.07
DWCRArrow DWA Co20190110ETF130.4831.9231.9231.920.000.00
DWFISPDR Dorsey20190110ETF26.2718.8718.5918.590.280.28
DWLDDavis Select20190110ETF27.5324.0124.6022.18-0.581.84
DWMWisdomTree I20190110ETF12.038.915.837.833.081.09
DWMCAdvisorShare20190110ETF196.26159.85126.09148.8533.7610.99
DWMFWisdomTree I20190110ETF83.43160.22160.22160.220.000.00
DWPPFirst Trust20190110ETF38.9025.4225.4225.420.000.00
DWSHAdvisorShare20190110ETF62.5644.9035.7622.909.1421.99
DWSNDawson Geoph20190110A128.9436.7921.1421.5515.6415.24
DWXSPDR S&P Int20190110ETF8.864.052.143.261.870.79
DXDynex Capita20190110A16.2413.227.368.345.864.80
DXCDXC Technolo20190110A4.784.122.842.471.281.66
DXCMDexCom, Inc.20190110A13.525.912.892.493.013.42
DXDProShares Ul20190110ETF3.013.011.281.661.731.35
DXGEWisdomTree G20190110ETF25.9625.9825.7126.010.27-0.03
DXJWisdomTree J20190110ETF2.081.900.880.891.011.00
DXJSWisdomTree J20190110ETF38.448.555.395.323.163.23
DXLGDestination20190110A206.62172.3297.1681.5775.1590.74
DXPEDXP Enterpri20190110A101.0335.4718.5718.1316.9017.34
DXYNDixie Group20190110A1486.76166.0283.3883.3882.6482.64
DYDycom Indust20190110A28.0811.246.016.905.234.34
DYLSWisdomTree D20190110ETF18.2614.4013.1613.201.241.19
DYNTDynatronics20190110A866.03734.20734.20734.200.000.00
DZKDirexion Dai20190110ETF33.4812.5215.2615.36-2.75-2.85
DZSIDASAN Zhone20190110A283.38129.9897.4298.8732.5631.11
DZZDB Gold Doub20190110ETN17.6114.6715.4315.58-0.77-0.92
EAElectronic A20190110A3.683.011.531.441.481.57
EAFGrafTech Int20190110A25.5411.277.397.893.883.38
EAGGiShares ESG20190110ETF7.206.046.006.000.040.04
EARNELLINGTON RE20190110A24.5921.8215.5615.966.265.87
EARSAuris Medica20190110A107.17116.0398.07103.4917.9612.53
EASGXtrackers MS20190110ETF19.8117.1817.1817.180.000.00
EASIAmplify EASI20190110ETF16.68
EASTEASTSIDE DIS20190110A233.01263.71144.34144.48119.37119.23
EATBrinker Inte20190110A12.696.363.434.462.931.90
EBEventbrite,20190110A77.7833.8316.1320.1017.7013.73
EBAYeBay Inc20190110A3.403.551.131.272.422.28
EBFEnnis, Inc.20190110A22.1910.012.964.127.055.89
EBIXEbix Inc20190110A29.2812.353.483.708.878.65
EBIZGlobal X E-c20190110ETF33.9433.5031.9131.911.591.59
EBMTEagle Bancor20190110A164.19171.85111.30111.6560.5660.20
EBNDSPDR Bloombe20190110ETF5.643.922.202.391.721.53
EBSEmergent Bio20190110A27.3012.263.914.538.357.73
EBSBMeridian Ban20190110A31.2113.692.982.8710.7010.81
EBTCEnterprise B20190110A696.22161.49146.94156.0014.545.49
ECHiShares MSCI20190110ETF6.398.283.325.804.972.50
ECHOEcho Global20190110A25.7319.96-6.65-11.1026.6131.06
ECLEcolab, Inc.20190110A7.783.741.111.622.632.12
ECNSiShares MSCI20190110ETF76.1539.7524.4739.7515.270.00
ECOLUS Ecology,20190110A46.3815.5610.8411.224.714.34
ECOMCHANNELADVIS20190110A40.4018.878.0511.1210.827.75
ECONColumbia Eme20190110ETF11.2512.5310.2910.272.232.26
ECORelectroCore,20190110A163.8169.9435.7344.6534.2125.29
ECPGEncore Capit20190110A34.9611.741.832.179.909.56
ECTECA Marcellu20190110A104.5042.0735.1735.176.906.90
EDConsolidated20190110A4.002.360.430.891.921.47
EDCDirexion Dai20190110ETF12.157.463.934.063.533.40
EDENiShares MSCI20190110ETF28.6915.9010.7115.905.190.00
EDITEditas Medic20190110A37.0425.599.0811.3416.5714.25
EDIVSPDR S&P Eme20190110ETF26.2711.9015.4516.77-3.55-4.87
EDNTEdison Natio20190110A391.39338.76298.93298.9339.8339.83
EDOGALPS Emergin20190110ETF33.3937.1037.1037.100.000.00
EDOWFirst Trust20190110ETF17.533.051.912.341.140.71
EDRYEuroDry Ltd.20190110A324.64157.8890.50107.6067.3850.28
EDUCEducational20190110A486.93413.37405.54405.847.837.53
EDVVanguard Wor20190110ETF9.805.424.424.630.990.79
EDZDirexion Dai20190110ETF8.015.280.461.904.813.38
EEEl Paso Elec20190110A20.316.191.401.834.794.36
EEFTEuronet Worl20190110A15.826.621.582.315.044.31
EEHELEMENTS Lin20190110ETN530.33474.08474.08474.080.000.00
EELVInvesco S&P20190110ETF31.0619.7218.6119.991.11-0.27
EEMiShares MSCI20190110ETF2.462.991.541.791.461.20
EEMAiShares MSCI20190110ETF26.9013.804.224.179.599.63
EEMDAAM S&P Emer20190110ETF46.7610.6010.6010.600.000.00
EEMOInvesco S&P20190110ETF64.3538.2338.2338.230.000.00
EEMSiShares MSCI20190110ETF24.5611.488.398.323.093.16
EEMViShares Edge20190110ETF5.843.352.802.920.550.43
EEMXSPDR MSCI Em20190110ETF36.8730.0230.0230.020.000.00
EESWisdomTree U20190110ETF19.6312.9310.5610.692.372.24
EETProShares Ul20190110ETF72.2343.3247.3246.39-4.00-3.07
EEVProShares Tr20190110ETF19.4513.8213.1912.760.631.06
EEXEmerald Hold20190110A44.7921.6313.4213.278.218.36
EFAiShares MSCI20190110ETF1.632.201.211.440.990.76
EFADProShares MS20190110ETF17.9210.589.939.870.650.71
EFASGlobal X MSC20190110ETF59.0623.6520.0523.653.600.00
EFAViShares Edge20190110ETF3.172.331.571.690.750.64
EFAXSPDR MSCI EA20190110ETF29.4727.9327.7527.930.190.00
EFCEllington Fi20190110A22.248.204.995.543.202.66
EFGiShares MSCI20190110ETF5.924.284.054.160.230.13
EFNLiShares MSCI20190110ETF58.7129.8111.1510.8218.6618.99
EFOProShares Ul20190110ETF83.6967.9069.0165.47-1.112.42
EFOIEnergy Focus20190110A584.85470.90424.08424.0846.8246.82
EFSCEnterprise F20190110A40.1919.989.359.4910.6310.49
EFUProShares Tr20190110ETF33.6645.5144.4044.401.121.12
EFViShares MSCI20190110ETF2.182.111.611.530.500.56
EFXEquifax, Inc20190110A6.763.191.261.801.931.40
EFZProShares Tr20190110ETF19.4116.3715.9316.150.450.22
EGANeGain Corpor20190110A47.7011.5124.5319.96-13.03-8.46
EGBNEagle Bancor20190110A31.8413.285.437.517.855.77
EGHT8x8, Inc. Co20190110A16.287.103.593.423.513.68
EGLEEagle Bulk S20190110A27.0821.669.6111.5912.0510.07
EGOEldorado Gol20190110A35.0330.4810.5011.5819.9718.86
EGOVNIC Inc20190110A19.8911.594.455.397.146.20
EGPEastGroup Pr20190110A24.478.473.854.674.633.81
EGPTVanEck Vecto20190110ETF143.34103.9671.9271.9232.0432.04
EGRXEagle Pharma20190110A63.5541.3319.8523.4721.4817.87
EGYVaalco Energ20190110A98.9976.1551.8548.9824.3127.17
EHCEncompass He20190110A12.958.023.526.044.501.98
EHTHeHealth, Inc20190110A34.5715.548.017.927.537.61
EIDOiShares MSCI20190110ETF3.873.832.052.431.791.42
EIDXEidos Therap20190110A92.0971.4171.7273.10-0.30-1.69
EIGEmployers Ho20190110A30.9617.7711.9612.865.814.91
EIGIEndurance In20190110A18.4517.624.645.4612.9812.16
EIGREiger BioPha20190110A57.7137.766.4514.8031.3122.96
EIRLiShares MSCI20190110ETF40.7821.3520.4320.730.920.61
EISiShares MSCI20190110ETF50.0729.1229.4229.42-0.30-0.30
EIXEdison Inter20190110A8.233.861.331.532.522.33
EKARIdeanomics N20190110ETF68.7518.4626.8826.88-8.42-8.42
EKSOEkso Bionics20190110A139.9279.7349.1048.7630.6330.97
ELThe Estee La20190110A5.053.191.561.421.621.77
ELANElanco Anima20190110A27.788.934.535.164.413.77
ELDWisdomTree E20190110ETF38.4232.0032.4832.48-0.48-0.48
ELFe.l.f. Beaut20190110A18.8217.28-1.412.7318.7014.55
ELGXEndologix In20190110A75.2547.0233.6738.4613.348.56
ELLOEllomay Capi20190110A874.56136.08-632.84-632.84768.93768.93
ELMDElectromed,20190110A209.2268.7067.8561.910.856.79
ELOXEloxx Pharma20190110A839.70137.3038.4267.3098.8870.01
ELSEquity Lifes20190110A11.685.040.901.774.153.27
ELSEElectro-Sens20190110A801.46904.88904.88904.880.000.00
ELTKEltek Ltd20190110A1893.79991.65805.54847.35186.11144.31
ELVTElevate Cred20190110A57.6532.7637.1026.97-4.345.79
ELYCallaway Gol20190110A13.847.03-0.302.327.334.71
EMAGVanEck Vecto20190110ETF187.48176.96176.96176.960.000.00
EMANeMagin Corpo20190110A282.61202.69218.93219.68-16.24-16.99
EMBiShares J.P.20190110ETF1.021.010.470.570.540.44
EMBHiShares Inte20190110ETF33.5823.6016.4323.737.17-0.13
EMCBWisdomTree E20190110ETF91.6370.6070.6070.600.000.00
EMCFEmclaire Fin20190110A931.34568.98570.10571.03-1.12-2.05
EMCGWisdomTree E20190110ETF34.6724.4716.3320.148.144.34
EMDVProShares MS20190110ETF58.9531.5131.4531.450.060.06
EMEEMCOR Group,20190110A16.267.382.402.714.984.67
EMFMGlobal X MSC20190110ETF92.2432.0230.8730.871.151.15
EMGFiShares Edge20190110ETF21.2311.248.769.962.481.27
EMHYiShares J.P.20190110ETF12.518.318.158.020.160.28
EMIFiShares Emer20190110ETF70.6435.196.625.2028.5730.00
EMIHXtrackers Em20190110ETF198.39112.19112.19112.190.000.00
EMKREmcore Corp20190110A92.9626.6942.8918.71-16.197.99
EMLEastern Comp20190110A395.84157.78137.10147.1720.6910.62
EMLCVanEck Vecto20190110ETF2.963.602.772.880.870.74
EMLPFirst Trust20190110ETF4.574.483.223.181.261.30
EMMFWisdomTree E20190110ETF130.437.987.987.980.000.00
EMMSEmmis Commun20190110A354.61395.97380.34386.7215.649.25
EMNEastman Chem20190110A7.174.541.381.793.172.75
EMPEntergy Miss20190110A39.4725.0017.2118.057.796.95
EMQQEMQQ The Eme20190110ETF17.5210.549.309.641.240.90
EMREmerson Elec20190110A2.642.07-1.35-1.083.423.15
EMSGXtrackers MS20190110ETF44.8840.1040.1040.100.000.00
EMSHProShares Sh20190110ETF73.4748.0648.0648.060.000.00
EMTLSPDR DoubleL20190110ETF34.1234.4234.3534.350.070.07
EMTYProShares De20190110ETF16.68159.9863.04-50.7696.94210.75
EMXEMX Royalty20190110A138.78117.81103.57104.4414.2413.38
EMXCiShares MSCI20190110ETF39.1061.1560.1961.150.960.00
ENBEnbridge, In20190110A2.932.550.370.622.181.93
ENBLENABLE MIDST20190110A28.0313.9710.4210.953.553.02
ENDPEndo Interna20190110A11.3711.21-2.19-3.7313.4114.95
ENFRAlerian Ener20190110ETF40.9415.5515.5515.550.000.00
ENGENGlobal Cor20190110A674.47634.98634.76634.760.220.22
ENLCENLINK MIDST20190110A9.2311.798.228.313.573.48
ENOBEnochian Bio20190110A161.08237.1357.5261.19179.60175.94
ENORiShares MSCI20190110ETF70.7655.8455.8455.840.000.00
ENPHEnphase Ener20190110A18.2721.748.968.5412.7713.21
ENREnergizer Ho20190110A13.918.244.915.513.342.74
ENSEnerSys, Inc20190110A22.229.084.074.375.004.71
ENSGThe Ensign G20190110A26.2611.833.895.497.946.34
ENSVEnservco Cor20190110A283.23188.67178.32183.1110.355.56
ENTGlobal Eagle20190110A133.7969.728.15-18.1761.5787.89
ENTAEnanta Pharm20190110A62.4727.479.2012.6318.2614.83
ENTGEntegris Inc20190110A9.688.452.012.506.445.95
ENTRERShares Ent20190110ETF30.9623.1123.1523.06-0.050.05
ENTXEntera Bio L20190110A870.79716.89716.89716.890.000.00
ENVENVESTNET, I20190110A28.3616.615.1011.5711.515.03
ENVAEnova Intern20190110A19.4311.485.296.056.185.42
ENZEnzo Biochem20190110A76.9915.6611.3911.804.273.87
ENZLiShares Trus20190110ETF35.2226.9624.1826.012.770.94
EOGEOG Resource20190110A5.042.680.630.902.051.77
EOLSEvolus, Inc.20190110A52.2541.2421.2323.6720.0117.56
EPAMEPAM SYSTEMS20190110A22.9311.064.855.846.215.23
EPAYBottomline T20190110A23.678.372.763.385.614.99
EPCEdgewell Per20190110A15.796.601.412.375.194.24
EPDEnterprise P20190110A3.862.951.221.231.741.72
EPHEiShares MSCI20190110ETF7.245.974.224.831.741.14
EPIWisdomTree I20190110ETF4.164.581.522.063.062.52
EPIXESSA Pharma20190110A1014.90563.13384.78384.78178.35178.35
EPMEvolution Pe20190110A45.4530.3314.3020.1416.0210.19
EPOLiShares MSCI20190110ETF4.403.251.371.681.851.57
EPPiShares MSCI20190110ETF4.212.551.631.440.921.11
EPREPR Properti20190110A11.755.851.913.883.941.97
EPRFInnovator S&20190110ETF25.4719.239.719.719.519.51
EPRTEssential Pr20190110A25.954.466.724.53-2.26-0.08
EPSWisdomTree U20190110ETF20.2713.9513.1613.270.790.68
EPUiShares MSCI20190110ETF19.919.448.419.201.030.24
EPVProShares Ul20190110ETF69.8043.9746.3347.05-2.36-3.08
EPZMEpizyme, Inc20190110A34.5125.507.459.4118.0516.09
EQEquillium, I20190110A527.94397.78414.80414.80-17.01-17.01
EQALInvesco Russ20190110ETF16.0214.4510.7711.073.683.38
EQBKEquity Bancs20190110A62.4822.968.679.6014.2913.36
EQCEquity Commo20190110A6.363.671.401.622.262.05
EQHEquitable Ho20190110A8.617.775.307.302.480.47
EQIXEquinix, Inc20190110A9.504.540.721.393.823.15
EQLALPS Equal S20190110ETF16.418.158.448.58-0.30-0.43
EQMEQM Midstrea20190110A15.265.452.312.583.142.87
EQREquity Resid20190110A5.474.86-0.040.294.904.58
EQRRProShares Eq20190110ETF55.2372.8372.8372.830.000.00
EQSEquus Total20190110A404.89246.05225.25225.2520.8020.80
EQTEQT CORP20190110A6.255.891.582.234.313.66
EQWLInvesco S&P20190110ETF28.6910.3410.2110.240.130.10
ERAERA GROUP IN20190110A145.8776.1159.9356.6216.1819.49
ERFEnerplus Cor20190110A11.719.984.154.105.835.89
ERIEldorado Res20190110A20.349.601.542.818.066.79
ERIEErie Indemni20190110A37.5215.094.977.8510.127.24
ERIIEnergy Recov20190110A30.4231.548.1910.9823.3520.56
ERMEquityCompas20190110ETF44.7441.1141.1141.110.000.00
EROSEROS INTERNA20190110A28.8712.705.986.236.726.47
ERSXERShares Non20190110ETF75.13137.99138.57138.57-0.59-0.59
ERUSiShares MSCI20190110ETF7.664.863.463.141.401.72
ERXDirexion Dai20190110ETF6.697.624.413.403.214.22
ERYDirexion Dai20190110ETF9.985.47-1.16-0.736.636.19
ESEversource E20190110A5.051.860.290.381.571.48
ESBKElmira Savin20190110A138.0753.0553.0553.050.000.00
ESCAEscalade Inc20190110A136.86111.05104.72110.896.330.16
ESEESCO Technol20190110A38.9413.317.929.665.383.65
ESEAEuroseas Ltd20190110A176.83167.94132.27133.6435.6734.31
ESGFlexShares T20190110ETF9.1212.1312.2212.12-0.100.00
ESGDiShares Trus20190110ETF10.805.364.605.120.760.24
ESGEiShares, Inc20190110ETF20.4416.0814.7614.751.321.33
ESGGFlexShares S20190110ETF45.3646.8441.4944.115.352.73
ESGNColumbia Sus20190110ETF96.3853.8043.1043.0910.7010.71
ESGREnstar Group20190110A158.2760.5451.1253.359.427.20
ESGSColumbia Sus20190110ETF52.9247.2459.0759.07-11.83-11.83
ESGUiShares Trus20190110ETF11.039.896.777.203.122.69
ESGVVanguard ESG20190110ETF7.576.186.363.64-0.182.54
ESLTElbit System20190110A66.3238.3229.0032.759.325.58
ESMLiShares ESG20190110ETF15.5414.4513.9814.140.470.32
ESNTEssent Group20190110A18.065.873.473.822.412.05
ESPEspey Mfg. &20190110A417.63131.79102.12101.5829.6730.21
ESPOVanEck Vecto20190110ETF13.168.097.537.440.560.64
ESPREsperion The20190110A44.3235.3023.2527.8612.057.44
ESQEsquire Fina20190110A398.75256.40256.40256.400.000.00
ESRTEMPIRE STATE20190110A7.125.843.073.352.772.48
ESSEssex Proper20190110A11.753.710.771.342.932.37
ESSAESSA Bancorp20190110A81.8341.6843.4541.68-1.78-0.01
ESTAEstablishmen20190110A147.3252.9739.0442.2513.9310.72
ESTCElastic N.V.20190110A45.7519.7110.4513.769.255.95
ESTEEarthstone E20190110A49.6521.769.317.7212.4414.03
ESXBCommunity Ba20190110A214.96132.0692.4193.6539.6538.41
ETEnergy Trans20190110A6.687.195.834.681.512.54
ETFCE*Trade Fina20190110A4.123.090.690.862.402.23
ETHEthan Allen20190110A18.1511.243.854.067.407.18
ETHOETF Managers20190110ETF76.89168.7254.43177.45114.29-8.73
ETMEntercom Com20190110A15.9011.845.464.876.386.97
ETNEaton Corpor20190110A3.191.88-0.070.711.951.17
ETONEton Pharmac20190110A70.7648.1815.4916.0132.6932.17
ETREntergy Corp20190110A7.102.710.671.162.041.56
ETRNEquitrans Mi20190110A11.285.76-2.63-1.068.396.82
ETSYEtsy, Inc.20190110A10.166.850.312.676.544.18
ETTXEntasis Ther20190110A1239.45801.71803.83803.83-2.13-2.13
EUDGWisdomTree E20190110ETF54.1846.9246.9246.920.000.00
EUDVProShares MS20190110ETF20.998.483.334.855.163.64
EUFNiShares MSCI20190110ETF5.664.351.191.693.162.66
EUMProShares Tr20190110ETF5.136.443.864.392.582.06
EUMViShares Edge20190110ETF18.1810.5310.2910.530.240.00
EURLDirexion Dai20190110ETF18.4611.5014.6612.01-3.16-0.51
EURNEURONAV NV20190110A19.0411.174.505.346.665.82
EURZXtrackers Eu20190110ETF113.9055.2354.9854.480.250.75
EUSAiShares MSCI20190110ETF11.7611.0111.1511.20-0.14-0.19
EUSCWisdomTree E20190110ETF14.4912.6212.3112.310.320.31
EVEaton Vance20190110A4.892.410.610.731.801.67
EVAEnviva Partn20190110A92.3046.2533.5435.8412.7110.41
EVBGEverbridge,20190110A37.6716.1910.4210.975.765.22
EVBNEvans Bancor20190110A412.04138.61117.54123.8121.0714.80
EVCEntravision20190110A35.4131.019.7311.9421.2819.07
EVEREverQuote, I20190110A239.48128.5957.6468.4070.9460.18
EVFMEvofem Biosc20190110A379.27243.87293.66291.98-49.79-48.11
EVGNEVOGENE LTD.20190110A780.85917.36743.67743.67173.69173.69
EVHEvolent Heal20190110A17.3310.326.337.653.982.67
EVIEVI Industri20190110A142.8849.4145.3244.484.094.93
EVKEver-Glory I20190110A397.73225.93225.93225.930.000.00
EVLOEvelo Biosci20190110A277.6989.2357.2565.3631.9823.87
EVOKEvoke Pharma20190110A173.56110.5581.0478.8229.5031.72
EVOLEvolving Sys20190110A240.15519.82110.64110.64409.18409.18
EVOPEVO Payments20190110A75.2822.4715.6920.716.771.76
EVREvercore Inc20190110A15.666.323.923.532.402.78
EVRGEvergy, Inc.20190110A7.703.371.591.661.781.71
EVRIEveri Holdin20190110A18.0213.505.956.577.506.82
EVTCEVERTEC, INC20190110A17.708.692.673.166.025.54
EVXVanEck Vecto20190110ETF57.0814.20-12.04-12.1326.9327.03
EWEdwards Life20190110A9.415.581.791.833.813.76
EWAiShares MSCI20190110ETF4.966.444.855.531.600.93
EWBCEast-West Ba20190110A10.3511.173.163.508.017.67
EWCiShares MSCI20190110ETF3.944.312.532.981.791.34
EWCOInvesco Exch20190110ETF36.9113.3013.3013.300.000.00
EWDiShares MSCI20190110ETF4.043.071.501.891.571.18
EWGiShares MSCI20190110ETF3.803.891.942.641.951.26
EWGSiShares MSCI20190110ETF30.5423.4023.1223.310.280.09
EWHiShares MSCI20190110ETF4.297.605.675.951.961.70
EWIiShares MSCI20190110ETF3.923.290.570.842.712.44
EWJiShares MSCI20190110ETF1.882.711.311.481.401.24
EWKiShares MSCI20190110ETF20.7214.4311.7912.242.642.18
EWLiShares MSCI20190110ETF3.062.560.280.982.281.59
EWMiShares MSCI20190110ETF3.593.231.091.172.152.07
EWMCInvesco S&P20190110ETF29.1916.8310.3610.366.476.47
EWNiShares MSCI20190110ETF4.603.241.071.722.161.51
EWOiShares MSCI20190110ETF13.9211.5910.4610.401.131.19
EWPiShares MSCI20190110ETF3.582.951.701.561.251.39
EWQiShares MSCI20190110ETF3.687.295.826.031.661.46
EWREInvesco S&P20190110ETF23.5616.1617.1116.67-0.96-0.51
EWSiShares MSCI20190110ETF4.394.993.983.321.011.68
EWSCInvesco S&P20190110ETF37.9227.0227.1026.61-0.080.41
EWTiShares MSCI20190110ETF3.162.510.541.121.961.39
EWUiShares MSCI20190110ETF3.292.691.131.101.561.58
EWUSiShares MSCI20190110ETF33.1021.4530.5530.55-9.10-9.10
EWVProShares Tr20190110ETF116.5573.4959.4964.0114.009.48
EWWiShares MSCI20190110ETF2.352.240.941.181.301.06
EWXSPDR S&P Eme20190110ETF11.7414.5913.6314.200.950.38
EWYiShares MSCI20190110ETF1.681.540.400.571.130.96
EWZiShares MSCI20190110ETF2.344.663.013.311.651.38
EWZSiShares MSCI20190110ETF50.5930.2624.7225.615.544.66
EXASExact Scienc20190110A18.8113.367.958.565.414.80
EXCExelon Corpo20190110A2.252.170.470.701.691.47
EXELExelixis Inc20190110A5.085.962.042.433.913.53
EXFOEXFO INC.20190110A117.9874.3666.3959.827.9714.54
EXIiShares Glob20190110ETF17.5615.9815.3814.070.601.91
EXKEndeavour Si20190110A44.5136.5022.9930.6313.515.87
EXLSExlService H20190110A35.1512.294.224.678.077.61
EXPEagle Materi20190110A13.845.702.583.053.122.65
EXPDExpeditors I20190110A6.062.560.050.222.502.34
EXPEExpedia Grou20190110A5.985.500.680.694.824.81
EXPIeXp World Ho20190110A121.5877.9744.2243.2333.7534.74
EXPOExponent Inc20190110A27.9013.287.398.005.895.28
EXPRExpress, Inc20190110A20.8121.4013.7715.907.635.50
EXRExtra Space20190110A6.803.73-0.03-0.143.763.88
EXTNExterran Cor20190110A41.1313.554.535.399.028.16
EXTRExtreme Netw20190110A16.7416.885.774.9811.1111.89
EYENational Vis20190110A23.8311.034.755.956.285.08
EYEGEyegate Phar20190110A263.81204.65225.91216.30-21.26-11.65
EYENEyenovia, In20190110A308.64158.69102.1695.8856.5362.80
EYESSecond Sight20190110A135.4273.3673.7066.80-0.346.56
EYLDCambria Emer20190110ETF123.1233.5897.1874.29-63.60-40.72
EYPTEyePoint Pha20190110A83.0454.4341.5141.4212.9213.01
EZAiShares MSCI20190110ETF14.918.006.656.951.361.05
EZJProShares Ul20190110ETF123.68103.6398.8798.874.774.77
EZMWisdomTree U20190110ETF10.729.947.738.042.221.90
EZPWEzcorp Inc20190110A20.4429.60-2.80-2.0332.4031.64
EZUiShare MSCI20190110ETF2.763.592.652.880.950.71
FFord Motor C20190110A11.558.904.685.284.213.61
FAARFirst Trust20190110ETF49.2935.2436.1836.18-0.93-0.93
FABFirst Trust20190110ETF26.4514.3711.5013.542.870.83
FADFirst Trust20190110ETF33.9922.6220.8421.261.781.36
FAFFirst Americ20190110A10.005.334.344.160.991.17
FALNiShares Fall20190110ETF33.9319.0817.7217.681.361.40
FAMIFarmmi, Inc.20190110A90.4043.47-22.54-8.7666.0152.23
FANFirst Trust20190110ETF16.7316.859.039.827.837.03
FANGDiamondback20190110A8.094.181.011.473.182.71
FARMFarmer Bros20190110A64.9284.2124.7525.6259.4658.59
FAROFaro Technol20190110A105.1732.259.2411.7223.0220.54
FASDirexion Dai20190110ETF7.545.391.681.333.714.06
FASTFastenal Co20190110A3.464.57-0.890.255.464.32
FATEFate Therape20190110A35.9523.448.028.9315.4114.51
FAUSFirst Trust20190110ETF47.9134.1634.1634.160.000.00
FAZDirexion Dai20190110ETF8.208.462.963.105.505.36
FBFacebook, In20190110A2.501.940.740.731.201.21
FBCFlagstar Ban20190110A17.628.644.244.624.404.01
FBGXUBS AG FI En20190110ETN64.5637.9735.6236.112.351.85
FBHSFORTUNE BRAN20190110A5.954.561.640.042.924.52
FBIOFortress Bio20190110A150.90181.99158.24161.2523.7520.74
FBIZFirst Busine20190110A268.3859.7314.5914.5145.1445.22
FBKFB Financial20190110A57.2021.117.8510.5713.2610.54
FBMFoundation B20190110A60.7325.7817.9418.537.847.25
FBMSFirst Bancsh20190110A158.5067.9335.4042.8632.5225.07
FBNCFirst Bancor20190110A37.9820.1317.8116.072.324.06
FBNDFidelity Tot20190110ETF4.4234.200.90-5.4433.3039.64
FBPFirst BanCor20190110A11.838.173.164.095.004.06
FBSSFauquier Ban20190110A494.22484.08484.08484.080.000.00
FBTFirst Trust20190110ETF10.425.804.544.891.270.93
FBZFirst Trust20190110ETF63.2757.6542.2541.8715.4015.78
FCFranklin Cov20190110A119.0549.0841.0642.788.026.30
FCAFirst Trust20190110ETF70.2569.5369.5369.530.000.00
FCALFirst Trust20190110ETF73.9573.7973.7973.790.000.00
FCANFirst Trust20190110ETF20.6310.7010.7010.700.000.00
FCAPFirst Capita20190110A443.45442.20396.00396.0046.2046.20
FCAUFIAT CHRYSLE20190110A6.285.190.790.274.414.92
FCBCFirst Commun20190110A54.5131.8316.3716.4515.4715.38
FCBPFirst Choice20190110A174.8882.6439.6141.4743.0341.16
FCCOFirst Commun20190110A402.58284.44259.65270.6624.7913.78
FCCY1st Constitu20190110A106.7772.9973.1773.17-0.18-0.18
FCEFFirst Trust20190110ETF23.4918.3017.1417.661.160.65
FCELFuelCell Ene20190110A90.2589.6676.6875.2612.9814.40
FCFFirst Common20190110A8.907.451.081.626.375.83
FCFSFirstCash, I20190110A36.7710.176.426.923.753.25
FCGFirst Trust20190110ETF6.997.413.794.693.632.72
FCNFTI Consulti20190110A20.8211.115.926.645.194.46
FCNCAFirst Citize20190110A62.4038.3332.6934.625.643.71
FCOMFidelity MSC20190110ETF13.9516.1714.8315.451.350.72
FCORFidelity Cor20190110ETF11.1128.0516.4721.2211.586.83
FCPTFour Corners20190110A17.879.755.305.744.454.01
FCTRFirst Trust20190110ETF29.9522.9421.8121.811.131.13
FCVTFirst Trust20190110ETF25.8612.2312.6511.69-0.420.54
FCXFreeport-McM20190110A8.939.144.895.824.263.33
FDBCFidelity D &20190110A239.61114.3245.1847.4069.1366.91
FDDFirst Trust20190110ETF8.498.426.737.781.690.64
FDEFFirst Defian20190110A80.5950.0527.8630.3322.2019.73
FDHYFidelity Hig20190110ETF25.4519.1219.2019.20-0.07-0.07
FDISFidelity MSC20190110ETF6.5616.848.9811.947.864.90
FDIVFirst Trust20190110ETF19.569.009.009.000.000.00
FDLFirst Trust20190110ETF3.833.163.592.79-0.440.36
FDLOFidelity Low20190110ETF14.416.023.574.872.451.14
FDMFirst Trust20190110ETF16.619.3110.5210.51-1.21-1.20
FDMOFidelity Mom20190110ETF21.7113.1912.7012.740.490.45
FDNFirst Trust20190110ETF4.375.714.175.041.540.67
FDNIFirst Trust20190110ETF40.65125.05125.05125.050.000.00
FDPFresh Del Mo20190110A24.4651.3555.0752.44-3.73-1.09
FDRRFidelity Div20190110ETF21.0417.0210.8511.616.175.40
FDSFactset Rese20190110A18.088.912.503.126.415.79
FDTFirst Trust20190110ETF10.897.767.277.130.490.63
FDTSFirst Trust20190110ETF120.6914.2214.2214.220.000.00
FDUSFidus Invest20190110A25.1240.34-1.27-0.9241.6141.26
FDVVFidelity Hig20190110ETF21.4318.9914.4914.634.514.37
FDXFedEx Corpor20190110A5.233.112.442.810.670.30
FEFirstEnergy20190110A2.732.320.690.891.631.43
FEIMFrequency El20190110A562.92309.49299.98302.409.517.09
FELEFranklin Ele20190110A47.4614.068.158.205.915.86
FEMFirst Trust20190110ETF18.0510.249.409.090.841.15
FEMBFirst Trust20190110ETF25.4917.7516.8216.830.930.92
FEMSFirst Trust20190110ETF40.2226.2424.7325.051.511.20
FENCFennec Pharm20190110A80.4749.7636.1334.4113.6315.34
FENYFidelity MSC20190110ETF6.485.923.454.252.461.67
FEPFirst Trust20190110ETF10.049.699.419.480.280.21
FETFORUM ENERGY20190110A20.7216.416.596.669.819.75
FEULCredit Suiss20190110ETN53.1930.4829.4429.501.040.98
FEUZFirst Trust20190110ETF68.4724.3724.0824.370.290.00
FEXFirst Trust20190110ETF5.273.252.061.991.191.26
FEYEFireEye, Inc20190110A6.147.032.752.654.284.38
FEZSPDR EURO ST20190110ETF2.922.591.011.081.581.52
FFFuture Fuel20190110A45.1819.6613.0713.926.605.75
FFBWFFBW, Inc. C20190110A357.08166.51131.42131.0535.0935.47
FFEUBarclays ETN20190110ETN44.2541.5640.3340.341.231.22
FFGFBL Financia20190110A122.7552.6551.6553.911.01-1.25
FFHGFormula Foli20190110ETF103.3637.5960.7538.35-23.16-0.76
FFHLFuwei Films20190110A370.03232.13156.34166.0475.7966.09
FFICFlushing Fin20190110A44.9733.0026.3026.586.716.42
FFINFirst Financ20190110A20.257.781.992.435.785.35
FFIUUVA Unconstr20190110ETF48.4921.2722.4622.46-1.19-1.19
FFIVF5 Networks20190110A13.756.472.422.744.053.73
FFNWFirst Financ20190110A114.1750.8537.7536.2913.0914.55
FFRFirst Trust20190110ETF47.7726.0612.7712.7713.2913.29
FFSGFormulaFolio20190110ETF68.0820.1023.6123.61-3.51-3.51
FFTGFormulaFolio20190110ETF59.4517.1224.9717.02-7.850.11
FFTIFormulaFolio20190110ETF28.8522.4011.4211.4210.9810.98
FFTYInnovator IB20190110ETF9.3311.8414.4814.36-2.63-2.52
FFWMFirst Founda20190110A24.8116.0539.9339.99-23.88-23.89
FGFGL Holdings20190110A14.8611.65-1.021.5712.6710.07
FGBIFIRST GUARAN20190110A557.37235.61210.49220.2125.1215.41
FGDFirst Trust20190110ETF18.968.087.937.530.150.54
FGENFibroGen, In20190110A32.0421.2712.6411.968.629.31
FGMFirst Trust20190110ETF29.1928.0028.1928.11-0.19-0.11
FHBFirst Hawaii20190110A8.105.861.532.104.333.77
FHKFirst Trust20190110ETF61.7212.547.887.884.664.66
FHLCFidelity MSC20190110ETF5.5310.697.804.332.896.36
FHNFirst Horizo20190110A7.435.983.102.762.883.21
FIFRANKS INTER20190110A18.0513.495.586.547.796.93
FIBKFirst Inters20190110A22.109.203.874.275.334.93
FIBRiShares Edge20190110ETF29.5718.3317.4518.330.890.00
FICOFair Isaac C20190110A22.7910.637.338.063.302.57
FIDFirst Trust20190110ETF140.05118.98102.41102.4116.5716.57
FIDIFidelity Int20190110ETF31.2014.1414.1414.140.000.00
FIDUFidelity MSC20190110ETF7.8310.184.885.135.305.05
FIEEFI Enhanced20190110ETN124.3169.5869.2370.040.35-0.45
FIHDUBS AG FI En20190110ETN109.3665.9861.6161.504.374.49
FILLiShares MSCI20190110ETF71.5342.2142.2142.210.000.00
FINXGlobal X Fun20190110ETF37.8231.6423.3723.398.278.24
FISFidelity Nat20190110A5.512.971.101.231.871.74
FISIFinancial In20190110A137.8535.4925.6123.979.8711.52
FISVFiserv Inc20190110A5.932.841.241.331.601.51
FITFitbit, Inc.20190110A17.7214.075.095.528.978.55
FITBFifth Third20190110A4.124.551.271.823.282.74
FIVAFidelity Int20190110ETF57.7228.7228.7228.720.000.00
FIVEFive Below,20190110A14.5910.317.425.342.894.97
FIVNFIVE9, INC.20190110A26.9036.7426.1726.9510.579.79
FIWFirst Trust20190110ETF19.5317.0216.9216.910.100.11
FIXComfort Syst20190110A22.137.413.363.644.063.78
FIXDFirst Trust20190110ETF10.666.094.484.721.611.37
FIXXHomology Med20190110A58.2130.9015.9018.8715.0012.03
FIYYBarclays ETN20190110ETN71.4335.4236.1635.43-0.74-0.01
FIZZNational Bev20190110A28.9817.256.859.7210.407.53
FJPFirst Trust20190110ETF20.3210.1810.3510.47-0.17-0.29
FKOFirst Trust20190110ETF94.4279.8879.8879.880.000.00
FKUFirst Trust20190110ETF148.7713.647.437.436.216.21
FLFoot Locker,20190110A6.825.662.382.543.273.12
FLAGFLAG-Forensi20190110ETF31.8119.8914.7013.585.196.31
FLAXFranklin FTS20190110ETF91.8343.3343.3343.330.000.00
FLBLFranklin Lib20190110ETF29.1492.09111.99111.99-19.90-19.90
FLBRFranklin FTS20190110ETF36.5287.5555.1587.5532.400.00
FLCHFranklin FTS20190110ETF51.7250.2547.7647.762.492.49
FLCOFranklin Lib20190110ETF23.8317.8617.8617.860.000.00
FLDMFluidigm Cor20190110A27.1312.476.567.105.915.38
FLDRFidelity Low20190110ETF3.010.890.840.850.060.04
FLEEFranklin FTS20190110ETF10.4516.7616.7616.760.000.00
FLEHFranklin FTS20190110ETF18.2737.7165.9065.90-28.19-28.19
FLEXFlex Ltd. Or20190110A13.7110.604.724.925.875.68
FLFRFranklin FTS20190110ETF13.2312.3912.3912.390.000.00
FLGBFranklin FTS20190110ETF12.929.794.755.325.054.48
FLGECredit Suiss20190110ETN28.9215.1616.1115.44-0.96-0.29
FLGRFranklin FTS20190110ETF13.8713.8113.8113.810.000.00
FLGTFulgent Gene20190110A592.11458.44394.81411.1963.6447.25
FLHKFranklin FTS20190110ETF28.346.426.426.420.000.00
FLHYFranklin Lib20190110ETF34.6635.4735.4735.470.000.00
FLIAFranklin Lib20190110ETF38.21179.58179.58179.580.000.00
FLICFirst of Lon20190110A61.5636.3412.2813.6024.0522.73
FLINFranklin FTS20190110ETF35.6427.4016.2616.2611.1411.14
FLIRFlir Systems20190110A8.9713.268.9512.984.310.29
FLIYFranklin FTS20190110ETF13.194.094.094.090.000.00
FLJHFranklin FTS20190110ETF55.85141.41141.41141.410.000.00
FLJPFranklin FTS20190110ETF48.248.518.518.510.000.00
FLKRFranklin FTS20190110ETF89.9232.1532.1532.150.000.00
FLLFull House R20190110A209.4221.7217.8317.833.883.88
FLLAFranklin FTS20190110ETF93.93147.65147.65147.650.000.00
FLLVFranklin Lib20190110ETF104.46157.35157.35157.350.000.00
FLMFirst Trust20190110ETF73.9146.1131.2634.7514.8511.36
FLMBFranklin Lib20190110ETF52.9246.8846.8846.880.000.00
FLMIFranklin Lib20190110ETF49.0422.0222.0222.020.000.00
FLMNFalcon Miner20190110A70.4530.6521.0225.959.634.70
FLMXFranklin FTS20190110ETF59.9636.6736.6736.670.000.00
FLNFirst Trust20190110ETF46.0024.0121.8822.062.131.95
FLNTFluent, Inc.20190110A52.2739.5428.3829.0611.1610.48
FLOFlowers Food20190110A6.215.512.653.042.862.48
FLOTiShares Floa20190110ETF1.991.461.421.440.030.02
FLOWSPX FLOW, In20190110A28.7812.542.373.5810.178.96
FLQDFranklin Lib20190110ETF45.8654.6254.0854.080.550.55
FLQEFranklin Lib20190110ETF22.1931.3431.0931.290.250.05
FLQGFranklin Lib20190110ETF90.9417.8117.8317.81-0.010.00
FLQHFranklin Lib20190110ETF22.159.2711.688.21-2.411.06
FLQLFranklin Lib20190110ETF10.400.190.180.180.010.01
FLQMFranklin Lib20190110ETF26.5645.5845.5845.580.000.00
FLQSFranklin Lib20190110ETF17.7212.6911.3912.051.300.63
FLRFluor Corpor20190110A6.713.211.701.371.501.85
FLRNSPDR Bloombe20190110ETF3.332.402.402.400.000.00
FLRTPacific Glob20190110ETF65.7140.9279.4179.41-38.48-38.48
FLRUFranklin FTS20190110ETF72.6943.7943.7943.790.000.00
FLSFlowserve Co20190110A9.463.950.650.833.293.12
FLSAFranklin FTS20190110ETF82.8769.2369.2369.230.000.00
FLSWFranklin FTS20190110ETF130.1780.3980.3980.390.000.00
FLTFleetCor Tec20190110A11.314.902.793.022.101.88
FLTBFidelity Lim20190110ETF16.7010.809.159.131.661.68
FLTRVanEck Vecto20190110ETF4.415.261.584.813.680.45
FLTWFranklin FTS20190110ETF21.4130.4630.4630.460.000.00
FLWS1-800-FLOWER20190110A30.3414.845.988.338.856.51
FLXNFlexion Ther20190110A27.7719.778.439.0711.3410.70
FLXSFlexsteel In20190110A124.2057.8334.5236.8123.3121.02
FLZAFranklin FTS20190110ETF30.8229.6329.6329.630.000.00
FMiShares MSCI20190110ETF21.6710.678.918.921.761.75
FMATFidelity MSC20190110ETF9.686.815.997.830.82-1.01
FMBFirst Trust20190110ETF16.3611.0210.8310.820.190.21
FMBHFirst Mid Ba20190110A408.7595.5167.9677.7427.5617.78
FMBIFirst Midwes20190110A15.1312.412.523.359.899.06
FMCFMC Corporat20190110A11.2110.091.162.008.938.10
FMCIForum Merger20190110A27.2115.8711.2011.204.674.67
FMFFirst Trust20190110ETF59.3350.2450.2450.240.000.00
FMHIFirst Trust20190110ETF45.5346.3646.3646.360.000.00
FMKFirst Trust20190110ETF34.4315.4210.9710.974.454.45
FMNBFarmers Nati20190110A173.1457.3847.1450.6010.246.78
FNFabrinet20190110A16.657.823.053.304.774.54
FNBF.N.B. Corp20190110A9.588.412.463.825.954.58
FNCBFNCB Bancorp20190110A899.84546.90546.90546.900.000.00
FNCLFidelity MSC20190110ETF7.325.913.475.292.430.62
FNDFloor & Deco20190110A16.7011.740.081.8611.669.88
FNDASchwab Funda20190110ETF8.225.034.874.680.170.35
FNDBSchwab Funda20190110ETF21.4010.789.329.581.461.20
FNDCSchwab Funda20190110ETF12.737.227.017.130.210.09
FNDESchwab Funda20190110ETF7.564.413.571.100.833.30
FNDFSchwab Funda20190110ETF5.623.282.382.690.890.59
FNDXSchwab Funda20190110ETF4.983.783.573.490.210.29
FNFFidelity Nat20190110A6.443.160.550.892.612.26
FNGDMicroSectors20190110ETN42.4231.9527.1028.754.853.20
FNGOMicroSectors20190110ETN33.3499.6098.6998.690.900.90
FNGUMicroSectors20190110ETN37.1420.4917.8017.072.693.42
FNGZMicroSectors20190110ETN36.66230.98231.37231.08-0.39-0.10
FNHCFedNat Holdi20190110A68.5042.8414.9114.9627.9227.87
FNIFirst Trust20190110ETF19.018.181.831.836.356.35
FNJNFinjan Holdi20190110A73.25126.0946.1362.3279.9663.77
FNKFirst Trust20190110ETF40.1117.8214.6715.703.152.12
FNKOFunko, Inc.20190110A29.8219.97-4.53-0.6924.4920.65
FNLCFirst Bancor20190110A197.4596.0251.1757.7844.8538.24
FNVFranco-Nevad20190110A5.482.941.181.231.761.71
FNWBFirst Northw20190110A266.92233.8125.3027.32208.51206.50
FNXFirst Trust20190110ETF12.158.246.386.251.861.99
FNYFirst Trust20190110ETF37.0623.7721.4922.372.281.40
FOCSFocus Financ20190110A147.9553.5443.1142.2510.4411.30
FOEFerro Corpor20190110A15.366.611.672.264.944.34
FOLDAmicus Thera20190110A10.0918.52-4.90-4.6023.4323.31
FONRFonar Corpor20190110A150.21102.2461.1253.9641.1148.27
FORForestar Gro20190110A101.5025.7812.5210.1313.2615.65
FORDForward Indu20190110A481.50265.37248.07258.1617.307.22
FORKFuling Globa20190110A291.29418.50328.64328.6489.8689.86
FORMFormFactor I20190110A19.9710.324.154.106.176.22
FORRForrester Re20190110A76.1020.304.4011.0415.899.25
FOSLFossil Group20190110A13.8123.426.3114.9017.128.52
FOXFox Corporat20190110A2.092.32-0.020.262.332.06
FOXAFox Corporat20190110A2.082.010.370.781.641.22
FOXFFox Factory20190110A27.8811.583.565.788.025.80
FPAFirst Trust20190110ETF110.9978.4378.7178.71-0.28-0.28
FPACFar Point Ac20190110A34.9829.96-30.62-30.6260.5860.58
FPAYFlexShopper,20190110A136.82144.78137.58142.397.202.39
FPEFirst Trust20190110ETF5.695.560.220.085.345.49
FPEIFirst Trust20190110ETF38.1620.3417.2217.223.123.12
FPHFive Point H20190110A36.6719.978.3310.7011.649.24
FPIFarmland Par20190110A37.0421.796.7210.4815.0711.34
FPRXFive Prime T20190110A48.6121.9017.4218.194.473.71
FPXFirst Trust20190110ETF6.835.862.193.123.672.74
FPXEFirst Trust20190110ETF16.0811.3711.3711.370.000.00
FPXIFirst Trust20190110ETF71.3534.5232.9932.591.531.93
FQALFidelity Qua20190110ETF12.964.643.353.831.280.80
FRFirst Indust20190110A6.614.261.341.702.932.57
FRAKVanEck Vecto20190110ETF40.7815.889.297.676.598.21
FRANFrancesca''s20190110A51.8346.0437.1637.128.878.93
FRBAFirst Bank20190110A100.1365.1755.2155.219.969.96
FRBKRepublic Fir20190110A48.9188.007.369.0380.6478.97
FRCFirst Republ20190110A6.443.511.161.442.352.07
FRDFriedman Ind20190110A124.5768.2645.3945.3922.8722.87
FRELFidelity MSC20190110ETF10.236.364.996.291.370.07
FRGIFiesta Resta20190110A31.229.732.123.117.606.62
FRIFirst Trust20190110ETF7.344.653.623.851.020.79
FRLGLarge Cap Gr20190110ETN64.4735.3317.3917.5517.9417.78
FRMEFirst Mercha20190110A30.8312.256.196.946.055.30
FROFrontline Lt20190110A17.5312.033.914.928.127.10
FRPHFRP Holdings20190110A272.2667.5236.1154.9731.4212.56
FRPTFreshpet, In20190110A32.6115.98-9.01-5.9524.9921.93
FRTFederal Real20190110A11.204.960.771.404.203.56
FRTAForterra, In20190110A63.5046.2415.9020.1830.3426.06
FSBFranklin Fin20190110A38.6612.322.655.669.676.66
FSBCFSB Bancorp,20190110A148.4166.4057.9557.958.458.45
FSBWFS Bancorp,20190110A244.0597.9095.6296.112.281.79
FSCTForeScout Te20190110A28.0614.4410.0211.494.422.95
FSFGFirst Saving20190110A487.79372.32372.84372.84-0.52-0.52
FSIFlexible Sol20190110A620.36477.03395.79262.0381.24215.00
FSKFS KKR Capit20190110A17.6614.406.056.978.347.42
FSLRFirst Solar,20190110A11.506.353.504.072.852.28
FSMFORTUNA Silv20190110A26.6023.6510.6211.2513.0312.40
FSMBFirst Trust20190110ETF26.5324.7724.7724.770.000.00
FSPFranklin Str20190110A17.7221.046.827.7614.2213.28
FSSFederal Sign20190110A13.395.561.301.764.263.80
FSTAFidelity MSC20190110ETF7.294.80-2.50-2.277.307.08
FSTRFoster (Lb)20190110A246.9262.0442.8744.1619.1617.88
FSVFirstService20190110A45.1126.528.859.9117.6716.61
FSZFirst Trust20190110ETF29.7721.2811.219.9510.0611.32
FTAFirst Trust20190110ETF4.805.014.064.240.940.77
FTAGFirst Trust20190110ETF80.83
FTAIFortress Tra20190110A35.5619.369.7210.789.648.58
FTCFirst Trust20190110ETF6.4410.179.529.220.650.95
FTCHFarfetch Lim20190110A36.4912.836.766.996.065.83
FTCSFirst Trust20190110ETF4.424.663.583.761.080.89
FTDRfrontdoor, i20190110A54.4023.8610.2212.1213.6411.74
FTECFidelity MSC20190110ETF4.913.87-2.32-8.116.1911.98
FTEKFuel Tech, I20190110A267.80238.10190.45196.3247.6541.77
FTFTFuture FinTe20190110A360.41299.27293.72293.735.545.54
FTGCFirst Trust20190110ETF18.9910.4510.2810.270.170.18
FTHIFirst Trust20190110ETF14.6112.5813.1113.11-0.53-0.52
FTITechnipFMC p20190110A4.455.702.712.622.993.10
FTKFlotek Indus20190110A75.8758.9449.1949.769.759.18
FTLBFirst Trust20190110ETF19.8914.1614.1514.150.010.01
FTLSFirst Trust20190110ETF18.0210.119.309.240.810.86
FTNTFortinet, In20190110A5.988.441.941.516.506.93
FTRFrontier Com20190110A39.6235.1119.7428.5815.526.60
FTRIFirst Trust20190110ETF117.68145.94145.94145.940.000.00
FTSFortis Inc.20190110A3.632.720.930.991.791.73
FTSDFranklin Lib20190110ETF11.664.654.654.650.000.00
FTSIFTS Internat20190110A44.4020.844.8411.0516.009.82
FTSLFirst Trust20190110ETF6.807.127.327.35-0.20-0.23
FTSMFirst Trust20190110ETF1.671.571.491.490.070.07
FTVFortive Corp20190110A4.922.751.221.211.531.53
FTXDFirst Trust20190110ETF92.8866.2564.4962.161.764.09
FTXGFirst Trust20190110ETF71.42105.49115.17115.17-9.67-9.67
FTXHFirst Trust20190110ETF74.98118.32116.16116.172.162.14
FTXLFirst Trust20190110ETF67.8624.1522.2522.891.911.27
FTXNFirst Trust20190110ETF57.5896.0493.0996.292.96-0.24
FTXOFirst Trust20190110ETF5.395.864.043.851.812.00
FTXRFirst Trust20190110ETF17.6819.8122.4119.81-2.600.00
FUDE-TRACS UBS20190110ETN140.39165.68165.68165.680.000.00
FULH.B. Fuller20190110A17.356.353.373.442.982.91
FULTFulton Finan20190110A6.788.332.052.706.295.63
FUMBFirst Trust20190110ETF44.9444.8944.8944.890.000.00
FUNCedar Fair,20190110A35.6514.477.489.416.995.06
FUNCFirst United20190110A230.7077.4672.4674.005.003.46
FUNDSprott Focus20190110A35.4524.2422.1522.102.092.14
FUSBFirst US Ban20190110A460.23105.25-9.1723.69114.4281.56
FUTProShares Ma20190110ETF25.1147.7147.7147.710.000.00
FUTYFidelity MSC20190110ETF5.283.85-1.18-0.625.034.47
FVFirst Trust20190110ETF14.1210.949.8110.171.130.77
FVALFidelity Val20190110ETF29.0826.1324.0925.032.031.10
FVCFirst Trust20190110ETF24.6614.5711.9812.282.592.29
FVCBFVCBankcorp,20190110A509.39356.29240.54240.54115.75115.75
FVDFirst Trust20190110ETF3.644.054.153.82-0.090.23
FVEFive Star Se20190110A333.52319.34317.78317.781.561.55
FVLFirst TrustV20190110ETF27.917.907.907.900.000.00
FWDBAdvisorShare20190110ETF152.4615.6015.6015.600.000.00
FWONALiberty Medi20190110A33.0418.392.336.0916.0612.30
FWONKLiberty Medi20190110A17.747.841.992.735.855.11
FWRDForward Air20190110A39.8112.694.595.668.117.04
FXDFirst Trust20190110ETF8.9217.8217.3517.180.470.65
FXGFirst Trust20190110ETF6.533.263.112.640.140.62
FXHFirst Trust20190110ETF7.206.125.635.850.490.28
FXIiShares Chin20190110ETF2.483.011.411.611.611.40
FXLFirst Trust20190110ETF6.144.933.813.841.121.08
FXNFirst Trust20190110ETF8.817.201.084.216.122.99
FXOFirst Trust20190110ETF5.296.735.946.380.800.36
FXPProShares Ul20190110ETF9.736.110.761.375.344.73
FXRFirst Trust20190110ETF5.583.924.254.36-0.33-0.44
FXUFirst Trust20190110ETF5.865.886.506.01-0.62-0.13
FXZFirst Trust20190110ETF9.727.236.148.921.09-1.69
FYCFirst Trust20190110ETF18.337.967.848.150.11-0.19
FYLDCambria Fore20190110ETF39.9289.1189.0989.110.020.00
FYTFirst Trust20190110ETF44.0122.9021.0621.471.841.43
FYXFirst Trust20190110ETF11.687.776.006.631.761.14
GGENPACT LIMI20190110A7.614.791.551.793.243.00
GAACambria Glob20190110ETF28.6716.0316.4816.48-0.44-0.44
GABCGerman Ameri20190110A82.9934.0820.3022.9113.7811.18
GAIAGaia, Inc. C20190110A69.2839.1328.5531.7910.577.34
GAINGladstone In20190110A21.7410.955.305.765.655.20
GALSPDR SSgA Gl20190110ETF43.3025.6725.1725.170.510.51
GALTGalectin The20190110A86.5979.3647.9852.2931.3827.07
GAMRETFMG Video20190110ETF38.6451.4420.2820.7731.1630.66
GARSGarrison Cap20190110A213.2787.8687.37196.190.49-108.33
GASSStealthGas,20190110A136.45109.98123.52123.21-13.54-13.23
GATXGATX Corpora20190110A36.4211.015.105.835.905.18
GAZiPath Series20190110ETN490.59538.92454.90441.4784.0297.45
GBCIGlacier Banc20190110A20.007.982.443.245.544.74
GBDCGolub Capita20190110A9.4713.574.163.839.429.75
GBFiShares Gove20190110ETF18.128.838.838.830.000.00
GBILGoldman Sach20190110ETF1.311.241.221.230.010.01
GBLGAMCO Invest20190110A208.13107.0973.2882.3533.8124.74
GBLIGlobal Indem20190110A308.88147.51131.69136.8715.8210.64
GBRNew Concept20190110A183.84146.4984.32128.0662.1718.43
GBTGlobal Blood20190110A32.0619.953.399.0316.5610.92
GBXThe Greenbri20190110A17.289.313.534.405.784.91
GCAPGain Capital20190110A25.7811.141.513.509.637.64
GCBCGreene Count20190110A195.30145.2925.6625.66119.63119.63
GCEClaymore/Rob20190110ETN505.22498.93498.93498.930.000.00
GCIGannett Co.,20190110A11.259.811.483.858.335.95
GCOGenesco Inc.20190110A36.7516.985.797.7011.199.28
GCOWPacer Global20190110ETF41.8628.1427.9127.910.240.24
GCPGCP Applied20190110A14.655.631.402.124.233.51
GDGeneral Dyna20190110A5.924.682.072.322.612.36
GDDYGoDaddy Inc20190110A11.476.332.901.923.434.41
GDENGolden Enter20190110A50.9426.694.024.6722.6822.02
GDMAGadsden Dyna20190110ETF36.0416.3416.3416.340.000.00
GDOTGreen Dot Co20190110A24.347.373.163.804.203.57
GDPGoodrich Pet20190110A402.98145.16124.49137.2620.667.90
GDVDPrincipal Ac20190110ETF70.4022.0422.0422.040.000.00
GDXVanEck Vecto20190110ETF4.733.731.401.742.331.99
GDXJVanEck Vecto20190110ETF3.232.851.321.441.531.41
GEGeneral Elec20190110A11.399.155.436.283.722.86
GECGreat Elm Ca20190110A167.6579.1536.4640.2942.6838.86
GECCGreat Elm Ca20190110A42.3125.6320.3420.475.295.16
GEFGreif, Inc.20190110A33.0114.666.658.838.015.83
GEFBGreif, Inc.20190110A116.5858.8253.8958.784.930.04
GELGenesis Ener20190110A19.2710.278.267.272.013.00
GEMGoldman Sach20190110ETF17.3714.7413.6313.891.110.85
GENGenesis Heal20190110A97.0468.0555.7054.6112.3413.43
GENCGencor Indus20190110A120.1888.6084.8084.713.803.90
GENYPrincipal Mi20190110ETF89.0823.25-18.08-18.0841.3341.33
GEOThe GEO Grou20190110A11.495.612.292.493.323.12
GEOSGeospace Tec20190110A428.25137.87103.20108.5034.6729.38
GERNGeron Corp20190110A83.3870.4330.5443.5339.8626.90
GESGuess?, Inc.20190110A19.4313.679.6311.164.042.51
GEVOGevo, Inc.20190110A188.75128.6277.0683.6051.5645.02
GFEDGuaranty Fed20190110A629.40313.48270.81281.2042.6732.28
GFFGriffon Corp20190110A24.8412.652.332.8110.329.84
GFNGeneral Fina20190110A190.3936.3023.3823.3112.9212.99
GGGGraco Inc20190110A11.645.082.362.632.722.45
GHGuardant Hea20190110A53.4224.1111.7414.9212.379.19
GHCGRAHAM HOLDI20190110A46.8622.6122.4318.75-0.082.88
GHLGreenhill &20190110A23.278.803.293.765.515.06
GHMGraham Corpo20190110A178.9062.6145.5045.3117.1017.29
GHYBGoldman Sach20190110ETF21.319.3411.199.32-1.850.02
GHYGiShares US &20190110ETF14.3911.3010.8410.860.460.44
GIBCGI Inc.20190110A5.135.112.512.712.602.41
GIFIGulf Island20190110A78.4657.0944.9345.8712.1611.22
GIGBGoldman Sach20190110ETF14.4110.6810.6810.680.010.01
GIGMGigaMedia Lt20190110A134.90146.0642.4541.58103.61104.48
GIISPDR S&P Glo20190110ETF21.7022.8822.6722.840.210.04
GIIIG-Iii Appare20190110A20.2127.7120.3820.647.337.06
GILGildan Activ20190110A4.953.862.611.981.251.88
GILDGilead Scien20190110A2.763.040.420.152.622.89
GILTGilat Satell20190110A114.72238.29233.39235.454.902.84
GISGeneral Mill20190110A2.672.540.180.552.351.98
GKOSGlaukos Corp20190110A30.4513.755.879.067.874.69
GLADGladstone Ca20190110A30.1623.6222.9321.060.692.56
GLBSGlobus Marit20190110A220.81155.1799.59103.8255.5851.35
GLBYWisdomTree Y20190110ETF53.5551.5151.5151.510.000.00
GLBZGlen Burnie20190110A313.64144.46154.15154.15-9.69-9.69
GLDDGreat Lakes20190110A29.4817.2011.2812.105.925.09
GLDICredit Suiss20190110ETF43.8322.56-24.97-24.9747.5347.53
GLGTD Holdings,20190110A958.69979.62927.60919.8652.0159.75
GLIBAGCI Liberty,20190110A18.0211.356.527.284.834.07
GLMDGalmed Pharm20190110A93.2078.7143.6550.2035.0628.51
GLNGGolar LNG Lt20190110A13.9223.08-4.69-3.1627.7726.25
GLOBGLOBANT S.A.20190110A27.3812.136.817.125.325.01
GLOGGASLOG LTD20190110A18.9316.094.785.8111.3110.28
GLOPGASLOG PARTN20190110A25.8314.353.453.9110.9010.44
GLPGlobal Partn20190110A50.6528.7516.1416.3312.6112.42
GLPIGaming and L20190110A6.805.950.250.575.705.38
GLREGreenlight C20190110A31.8918.993.125.1915.8713.81
GLTGlatfelter20190110A23.837.922.205.035.722.88
GLUUGlu Mobile I20190110A11.4913.11-0.455.0013.578.13
GLWCorning Inco20190110A3.553.350.070.283.283.07
GLYCGlycoMimetic20190110A54.5226.7417.5817.349.169.40
GMGeneral Moto20190110A2.953.701.411.682.292.02
GMDAGamida Cell20190110A535.42599.10381.27381.27217.83217.83
GMEGameStop Cor20190110A6.927.071.501.655.565.44
GMEDGLOBUS MEDIC20190110A11.877.872.254.435.623.45
GMFSPDR S&P Eme20190110ETF25.2020.8120.7820.780.030.03
GMLPGolar LNG Pa20190110A24.7529.03-4.127.5733.1521.46
GMOGeneral Moly20190110A159.13151.25149.53153.601.73-2.35
GMOMCambria Glob20190110ETF62.0731.8829.8630.092.021.79
GMREGlobal Medic20190110A26.1327.0111.7020.5315.316.48
GMSGMS Inc.20190110A20.658.631.561.867.096.77
GNAFMicroSectors20190110ETN22.3917.9117.9117.910.000.00
GNCGNC Holdings20190110A39.0034.3518.6418.1115.6116.25
GNCAGenocea Bios20190110A166.58146.97109.18121.8937.8025.08
GNEGENIE ENERGY20190110A57.3829.9116.7418.8213.1711.09
GNKGENCO SHIPPI20190110A45.8131.191.3110.2029.8921.00
GNLGlobal Net L20190110A10.906.043.504.122.551.92
GNMAiShares GNMA20190110ETF13.096.436.386.430.040.00
GNMKGenMark Diag20190110A41.5627.751.073.4326.6824.32
GNPXGenprex, Inc20190110A506.53748.66708.66708.6640.0140.01
GNRSPDR S&P Glo20190110ETF12.4812.1310.5910.791.541.34
GNRCGENERAC HOLD20190110A20.9311.285.406.415.874.87
GNTXGentex Corp20190110A5.4311.83-1.63-2.4413.8514.31
GNTYGuaranty Ban20190110A330.96144.55121.12124.4623.4420.09
GNUSGenius Brand20190110A173.54102.6647.5952.4555.0850.21
GNWGenworth Fin20190110A21.1015.3610.2110.245.155.10
GOATVanEck Vecto20190110ETF79.6058.0856.8758.081.210.00
GOAUUS Global GO20190110ETF159.2866.0766.0766.070.000.00
GOEXGlobal X Gol20190110ETF121.9676.8270.2575.876.570.95
GOGLGolden Ocean20190110A32.6825.308.6914.9816.6210.32
GOGOGogo Inc.20190110A32.9831.116.338.5224.7922.60
GOLFAcushnet Hol20190110A19.525.434.522.650.902.78
GOODGladstone Co20190110A23.7015.2317.6218.15-2.38-2.91
GOOGAlphabet Inc20190110A7.174.161.712.122.452.04
GOOGLAlphabet Inc20190110A6.514.031.241.812.792.22
GOOSCanada Goose20190110A10.827.984.583.543.404.44
GOROGold Resourc20190110A23.5587.8441.4356.3746.4131.46
GOVTiShares U.S.20190110ETF4.053.693.473.560.220.13
GPAQGordon Point20190110A56.5547.9543.8243.824.134.13
GPCGenuine Part20190110A6.994.830.851.683.983.15
GPIGroup 1 Auto20190110A33.4615.819.309.786.506.03
GPKGraphic Pack20190110A9.125.982.562.933.423.04
GPLGreat Panthe20190110A103.6390.8356.5063.4334.3227.39
GPMTGranite Poin20190110A5.9814.2814.1513.150.131.14
GPNGlobal Payme20190110A7.553.071.491.741.581.33
GPORGulfport Ene20190110A13.3311.475.004.596.476.89
GPREGreen Plains20190110A32.2125.754.614.3721.1421.38
GPRKGEOPARK LIMI20190110A27.7513.83-0.522.2714.3511.55
GPROGoPro, Inc.20190110A21.0517.425.594.8711.8312.50
GPSThe Gap, Inc20190110A4.173.821.460.912.372.90
GPXGP Strategie20190110A72.5839.9315.6819.3824.2520.55
GQREFlexShares G20190110ETF8.564.724.824.82-0.11-0.10
GRAW.R. Grace &20190110A13.114.893.393.011.501.88
GRAFGraf Industr20190110A36.8614.6014.6014.600.000.00
GRBKGreen Brick20190110A85.9241.6519.7122.3721.9419.28
GRCThe Gorman-R20190110A67.0830.9618.0119.7812.9511.18
GREKGlobal X MSC20190110ETF17.1714.1513.5614.090.590.07
GRESIQ ARB Globa20190110ETF16.93128.82139.62136.57-10.80-7.74
GRIDFirst Trust20190110ETF21.9112.9713.9514.27-0.98-1.29
GRIFGriffin Indu20190110A
GRINGrindrod Shi20190110A287.90378.2435.8635.86342.38342.38
GRMNGarmin Ltd20190110A8.546.632.502.774.133.85
GRNBVanEck Vecto20190110ETF39.8616.5816.5816.580.000.00
GRNQGreenpro Cap20190110A894.37534.15534.15534.150.000.00
GROWUS Global In20190110A233.27143.8145.0794.6498.7449.17
GRPNGroupon, Inc20190110A28.3724.226.6410.2517.5813.96
GRTSGritstone On20190110A198.06104.8974.0288.8730.8616.01
GRUAB Svensk Ek20190110ETN67.1630.3330.3330.330.000.00
GRUBGRUBHUB INC.20190110A12.805.792.893.282.902.51
GSGoldman Sach20190110A4.582.300.760.931.541.37
GSATGlobalstar,20190110A48.2634.5026.2729.618.234.89
GSBGlobalSCAPE,20190110A146.1054.3853.8153.810.570.57
GSBCGreat Southe20190110A299.27135.26121.08126.4114.198.85
GSCGS Connect S20190110ETN895.96590.02565.90573.7224.1216.31
GSEUGoldman Sach20190110ETF14.8938.2934.1434.144.144.14
GSEWGoldman Sach20190110ETF12.197.237.047.090.180.14
GSHDGoosehead In20190110A90.2344.6324.0927.9020.5416.73
GSIEGoldman Sach20190110ETF17.028.417.828.280.590.13
GSITGSI Technolo20190110A71.8446.7039.1718.837.5327.86
GSJYGoldman Sach20190110ETF56.3654.6654.6654.660.000.00
GSKYGreenSky, In20190110A25.1831.536.096.8725.4524.66
GSLGlobal Ship20190110A188.66160.92143.49143.5417.4317.38
GSLCGoldman Sach20190110ETF3.392.943.914.00-0.97-1.06
GSMFerroglobe P20190110A44.4136.2911.0415.8725.2520.39
GSPBarclays Ban20190110ETN29.3920.5620.0820.400.480.16
GSSGolden Star20190110A59.3536.7022.8922.3213.8114.38
GSSCGS ActiveBet20190110ETF13.6311.3611.6911.21-0.330.15
GSUMGridsum Hold20190110A135.35117.5145.5271.7471.9945.77
GSVGold Standar20190110A84.9382.7483.3586.56-0.60-3.82
GSYInvesco Ultr20190110ETF2.001.581.581.580.000.00
GTGoodyear Tir20190110A5.075.480.26-0.085.235.56
GTEGran Tierra20190110A40.1436.1624.7523.9111.4112.23
GTESGates Indust20190110A22.7311.565.366.406.205.16
GTHXG1 Therapeut20190110A79.6344.7222.9825.6921.7419.03
GTIMGood Times R20190110A794.45569.56474.59478.5994.9790.97
GTIPGoldman Sach20190110ETF7.745.349.347.34-4.00-2.00
GTLSChart Indust20190110A25.8513.154.845.578.317.59
GTNGray Televis20190110A10.156.221.011.925.224.30
GTNAGray Televis20190110A379.18242.03-136.96-136.96378.98378.98
GTOInvesco Tota20190110ETF32.9614.9324.8322.92-9.90-7.99
GTSTriple-S Man20190110A38.7716.192.673.7213.5212.46
GTTGTT Communic20190110A55.4422.5613.1815.739.386.83
GTXGarrett Moti20190110A16.769.132.012.107.127.03
GTYGetty Realty20190110A24.798.963.554.285.414.68
GTYHGTY Technolo20190110A83.4764.8264.8264.820.000.00
GUDBSage ESG Int20190110ETF35.3121.5421.5421.540.000.00
GULFWisdomTree20190110ETF99.3496.6992.7293.973.972.72
GUNRFlexShares G20190110ETF3.522.851.772.371.080.48
GUREGulf Resourc20190110A207.44107.8793.1894.0114.6913.86
GURUGlobal X Gur20190110ETF41.7543.8536.7236.667.127.19
GUSHDirexion Dai20190110ETF14.7610.454.094.806.365.65
GVGoldfield Co20190110A79.9457.2918.6720.0538.6237.24
GVAGranite Cons20190110A18.587.503.572.763.944.75
GVALCambria Glob20190110ETF15.7412.0510.7910.791.251.25
GVIiShares Inte20190110ETF6.964.674.534.530.140.14
GVIPGoldman Sach20190110ETF9.7326.3115.0715.3911.2410.92
GVPGSE Systems,20190110A403.16153.4064.4066.8989.0086.51
GWBGreat Wester20190110A14.6019.383.094.5416.2914.84
GWGHGWG Holdings20190110A1247.40831.11830.59830.850.510.26
GWREGUIDEWIRE SO20190110A18.676.894.654.932.231.96
GWRSGlobal Water20190110A94.7161.8152.6951.529.1210.29
GWWW.W. Grainge20190110A13.157.353.544.153.813.21
GWXSPDR S&P Int20190110ETF15.838.496.177.552.320.93
GXCSPDR S&P Chi20190110ETF15.2611.118.818.972.302.14
GXFGlobal X FTS20190110ETF107.9778.7079.1979.19-0.49-0.49
GXGGlobal X MSC20190110ETF66.1534.3429.6830.184.664.16
GYLDArrow Dow Jo20190110ETF146.6760.5660.5660.560.000.00
GYROGyrodyne, LL20190110A811.61402.74402.74402.740.000.00
HHyatt Hotels20190110A12.215.111.771.983.343.13
HAHawaiian Hol20190110A15.2711.406.572.434.848.97
HACKETFMG Prime20190110ETF13.9123.5022.0123.381.490.12
HAEHaemonetics20190110A21.527.522.625.144.912.38
HAFCHanmi Financ20190110A19.686.91-4.45-3.8811.3610.79
HAINHain Celesti20190110A9.3412.711.652.0911.0610.64
HALHalliburton20190110A3.372.750.820.911.931.84
HALLHallmark Fin20190110A260.18167.22150.61151.4716.6115.75
HALOHalozyme The20190110A28.1018.413.644.5114.7813.91
HAPVanEck Vecto20190110ETF24.3013.3013.5513.39-0.25-0.08
HASHasbro, Inc.20190110A8.0913.944.434.679.509.26
HASIHANNON ARMST20190110A13.588.006.806.941.201.06
HAUDiShares Curr20190110ETF783.91338.39338.39338.390.000.00
HAWXiShares Curr20190110ETF22.6310.548.458.992.081.55
HBANHuntington B20190110A8.027.63-0.81-0.078.447.70
HBBHamilton Bea20190110A293.29133.52117.02120.1216.5013.40
HBCPHome Bancorp20190110A583.03179.38129.28140.2350.1039.15
HBIHanesbrands,20190110A7.506.523.043.573.482.95
HBIOHarvard Bios20190110A160.5866.5633.7534.3332.8132.22
HBMHudbay Miner20190110A19.8117.625.176.5212.4311.09
HBMDHoward Banco20190110A718.82315.8066.6166.58249.19249.22
HBNCHorizon Banc20190110A33.9227.827.668.6520.1619.16
HBPHuttig Build20190110A207.92325.69253.81253.8171.8871.88
HCAHCA Healthca20190110A6.983.170.801.182.382.00
HCAPHarvest Capi20190110A31.78108.7589.46101.4119.297.34
HCCWarrior Met20190110A24.6211.631.544.5710.097.06
HCCHHL Acquisiti20190110A930.06
HCCIHeritage-Cry20190110A53.5034.9520.2425.2214.719.74
HCFTHunt Compani20190110A99.1539.1028.7829.6110.319.49
HCHCHC2 Holdings20190110A53.8040.2119.3221.9920.8918.22
HCIHCI Group, I20190110A52.4027.5621.1619.676.407.89
HCKTHackett Grou20190110A24.9411.761.733.7110.038.05
HCSGHealthcare S20190110A18.6810.704.885.835.824.87
HDHome Depot,20190110A3.202.170.651.131.521.05
HDAWXtrackers MS20190110ETF103.9336.2236.2236.220.000.00
HDEFXtrackers MS20190110ETF57.5917.5216.9217.480.610.04
HDGProShares He20190110ETF429.2343.9343.9343.930.000.00
HDGEAdvisorShare20190110ETF32.3624.7719.5119.635.275.14
HDMVFirst Trust20190110ETF32.5817.6517.5217.530.140.13
HDSHD Supply Ho20190110A5.015.63-0.280.205.935.47
HDSNHudson Techn20190110A130.07115.8168.9147.9146.9067.90
HDViShares Core20190110ETF1.962.001.631.370.360.63
HEHawaiian Ele20190110A8.754.712.452.962.261.76
HEARTurtle Beach20190110A44.9427.6016.4317.3811.1710.22
HEBTHebron Techn20190110A1140.341252.42928.40928.40324.02324.02
HECOStrategy Sha20190110ETF31.9997.58-3.62-0.98101.2098.56
HEDJWisdomTree E20190110ETF1.742.542.102.110.440.43
HEEMiShares Curr20190110ETF25.8413.2611.4711.341.791.92
HEESH&E Equipmen20190110A24.7320.2712.5213.047.757.23
HEFAiShares Curr20190110ETF3.743.282.902.730.380.54
HEIHEICO Corpor20190110A18.405.712.363.063.342.64
HEIAHEICO CORP C20190110A30.1012.798.579.644.223.15
HELEHelen Of Tro20190110A18.8811.571.823.149.758.43
HEPHolly Energy20190110A41.0016.6611.1812.175.484.49
HESHess Corpora20190110A3.524.733.493.381.241.36
HESMHess Midstre20190110A33.7924.2515.4116.168.848.09
HEWCiShares Curr20190110ETF48.8351.4248.8846.992.544.43
HEWGiShares Curr20190110ETF4.133.960.330.743.643.23
HEWIiShares Curr20190110ETF29.4022.5719.9322.572.640.00
HEWJiShares Curr20190110ETF3.493.390.520.692.872.70
HEWLiShares Curr20190110ETF19.5131.8331.8331.830.000.00
HEWPiShares Curr20190110ETF18.9824.5024.5024.500.000.00
HEWUiShares Curr20190110ETF22.9316.0616.0616.060.000.00
HEWWiShares Curr20190110ETF94.9470.4270.4270.420.000.00
HEWYiShares Curr20190110ETF92.3368.7062.7665.215.943.48
HEZUiShares Curr20190110ETF3.783.511.372.322.141.19
HFBLHome Federal20190110A322.58
HFCHOLLYFRONTIE20190110A7.133.451.701.661.741.79
HFFGHF Foods Gro20190110A1314.40477.26280.40280.44196.86196.82
HFWAHeritage Fin20190110A23.328.273.804.084.474.20
HFXIIQ 50 Percen20190110ETF33.3912.1510.1310.412.021.75
HFXJIQ 50 Percen20190110ETF41.8010.3210.3210.320.000.00
HGSHChina HGS Re20190110A699.58535.71486.89486.8948.8248.82
HGVHilton Grand20190110A16.5619.1616.0516.443.112.73
HHCThe Howard H20190110A24.599.385.105.664.283.72
HHSHarte-Hanks,20190110A556.04495.82426.37450.2169.4545.61
HIHillenbrand,20190110A18.776.562.763.153.803.42
HIBBHibbett Spor20190110A17.6225.34-2.041.3227.3824.02
HIFSHingham Inst20190110A162.3670.5344.1844.1826.4126.41
HIGThe Hartford20190110A3.133.021.151.671.871.35
HIHOHighway Hold20190110A569.57262.87248.73248.7314.1414.14
HIIHuntington I20190110A13.116.522.743.203.783.32
HILHill Interna20190110A115.5543.1837.4939.845.693.34
HIPSGraniteShare20190110ETF66.64138.14197.17136.63-59.031.51
HIWHighwoods Pr20190110A7.012.32-1.370.363.701.96
HJLIHancock Jaff20190110A622.52529.92604.40604.40-74.48-74.48
HJPXiShares Curr20190110ETF34.7434.2434.2434.240.000.00
HLHecla Mining20190110A35.5430.4315.4815.8214.9514.56
HLFHerbalife Nu20190110A7.386.725.094.951.631.78
HLIHoulihan Lok20190110A17.427.501.893.225.614.28
HLITHarmonic Inc20190110A26.7724.447.6611.0816.8013.38
HLNEHamilton Lan20190110A33.3015.675.527.0110.158.67
HLTHilton World20190110A4.592.821.031.581.801.24
HLXHelix Energy20190110A16.1612.992.973.8310.029.16
HMGHMG / Courtl20190110A642.76163.45163.45163.450.000.00
HMHCHoughton Mif20190110A20.9013.773.834.759.949.02
HMLPHOEGH LNG PA20190110A40.4822.2310.6713.8011.568.43
HMNHorace Mann20190110A25.458.424.144.564.283.86
HMNFHMN Financia20190110A229.0161.4150.7653.3010.648.11
HMOPHartford Mun20190110ETF142.451.511.511.510.000.00
HMSTHomeStreet,20190110A32.2013.166.408.156.765.01
HMSYHMS Holdings20190110A19.9013.717.0610.106.653.61
HMTVHemisphere M20190110A77.3650.7529.3630.5721.3920.18
HNDLStrategy Sha20190110ETF34.2719.3324.4623.31-5.13-3.98
HNGRHanger Inc.20190110A43.7819.3516.1817.853.171.49
HNIHNI Corporat20190110A25.2210.103.394.566.705.53
HNNAHennessy Adv20190110A236.79165.61137.65137.6527.9627.96
HNRGHallador Ene20190110A159.9347.5528.7228.7918.8418.76
HOFTHooker Furni20190110A167.9140.5819.5226.8821.0613.70
HOGHarley-David20190110A5.723.571.872.171.701.40
HOLDAdvisorShare20190110ETF6.181.041.031.030.020.02
HOLIHollsys Auto20190110A20.9717.942.423.4215.5414.52
HOLXHologic Inc20190110A5.145.960.291.355.674.61
HOMBHome BancSha20190110A11.2231.003.964.8227.0426.20
HOMEAt Home Grou20190110A13.515.920.550.975.374.96
HONHoneywell In20190110A4.442.040.891.081.140.96
HONEHarborOne Ba20190110A40.5040.0315.2015.7024.8324.33
HOPEHope Bancorp20190110A9.0911.821.451.9210.409.94
HOVHovnanian En20190110A47.0329.1824.5527.914.641.28
HPHelmerich &20190110A9.095.262.102.333.162.93
HPEHewlett Pack20190110A7.476.231.202.025.034.21
HPPHudson Pacif20190110A8.037.77-0.12-0.477.898.24
HPQHP Inc.20190110A4.814.02-0.250.184.273.84
HPRHighPoint Re20190110A33.4123.9115.1015.818.818.11
HQYHealthEquity20190110A17.798.875.318.783.560.09
HRHealthcare R20190110A7.163.500.570.862.922.63
HRBH&R Block, I20190110A4.445.944.055.491.900.46
HRCHILL-ROM HOL20190110A18.646.223.694.092.532.13
HRIHerc Holding20190110A32.2411.507.347.774.163.75
HRLHormel Foods20190110A2.502.370.860.571.511.80
HROWHarrow Healt20190110A105.7356.8740.0538.1216.8218.75
HRTGHERITAGE INS20190110A32.2013.081.042.3312.0410.75
HRTXHeron Therap20190110A26.8914.417.797.626.636.79
HRZNHorizon Tech20190110A42.3941.8923.7025.7118.1816.17
HSCHarsco Corpo20190110A21.1410.592.913.487.697.11
HSCZiShares Curr20190110ETF16.2113.7813.1613.680.620.11
HSDTHelius Medic20190110A80.0042.9937.1524.575.8418.42
HSICHenry Schein20190110A4.522.290.110.652.201.66
HSIIHeidrick & S20190110A46.7141.4726.1128.7415.3612.73
HSKAHeska Corp20190110A142.3340.9930.0832.0210.918.97
HSONHudson Globa20190110A354.85313.23-36.96-65.17350.19378.40
HSPXGlobal X S&P20190110ETF99.7561.5860.1961.631.39-0.05
HSTHost Hotels20190110A5.734.801.781.923.022.88
HSTMHealthStream20190110A39.0114.817.478.237.336.58
HSYThe Hershey20190110A4.132.090.350.841.741.25
HTHersha Hospi20190110A13.837.292.272.135.035.16
HTAHEALTHCARE T20190110A4.503.440.941.392.492.05
HTABHartford Sch20190110ETF199.50119.34119.34119.340.000.00
HTBIHomeTrust Ba20190110A50.8328.3319.3120.699.027.64
HTBKHeritage Com20190110A21.317.975.105.232.872.74
HTBXHeat Biologi20190110A92.9994.8350.3659.1844.4835.66
HTGCHercules Cap20190110A9.568.094.544.633.553.46
HTGMHTG Molecula20190110A114.8684.4852.8059.3231.6825.17
HTHHILLTOP HOLD20190110A14.856.412.703.433.702.97
HTLDHeartland Ex20190110A18.1114.342.232.2512.1112.09
HTLFHeartland Fi20190110A37.9426.3417.9418.468.407.87
HTRBHartford Tot20190110ETF21.997.6915.5915.39-7.90-7.70
HTUSHull Tactica20190110ETF69.8946.3646.3646.360.000.00
HTZHertz Global20190110A10.348.605.285.593.323.02
HUBBHubbell Inco20190110A16.124.461.931.862.532.60
HUBGHUB Group In20190110A29.6311.696.587.045.114.65
HUBSHUBSPOT, INC20190110A24.197.548.199.07-0.65-1.54
HUDHudson Ltd.20190110A22.109.223.543.915.685.31
HUMHumana Inc.20190110A9.843.861.421.892.441.97
HUNHuntsman Cor20190110A5.293.860.690.943.172.92
HURCHurco Cos In20190110A407.2093.7495.6093.66-1.860.07
HURNHuron Consul20190110A134.8068.3257.6064.0610.734.26
HUSAHouston Amer20190110A297.04237.36218.99193.0418.3744.33
HUSEStrategy Sha20190110ETF26.5720.3219.4420.380.88-0.06
HUSVFirst Trust20190110ETF15.1613.0312.9812.960.050.07
HVBCHV Bancorp,20190110A123.61388.41-14.16-14.16402.57402.57
HVTHaverty Furn20190110A34.5914.807.529.597.285.21
HVTAHaverty Furn20190110A395.91
HWBKHawthorn Ban20190110A501.24255.03215.06238.8939.9716.14
HWCHancock Whit20190110A18.326.242.443.113.803.13
HWCCHouston Wire20190110A157.53108.5443.4143.0465.1465.51
HWKNHawkins Inc20190110A171.9778.9362.2468.8016.6910.14
HXLHexcel Corpo20190110A14.796.732.622.764.113.97
HYHYSTER-YALE20190110A94.5829.0921.4918.277.6010.82
HYACHaymaker Acq20190110A28.4117.6717.9919.15-0.32-1.47
HYDVanEck Vecto20190110ETF3.951.801.221.540.590.26
HYDBiShares Edge20190110ETF15.4911.2214.0614.06-2.84-2.84
HYDWXtrackers Lo20190110ETF10.6612.3512.3512.350.000.00
HYEMVanEck Vecto20190110ETF10.316.935.284.611.652.31
HYGiShares iBox20190110ETF1.194.203.563.920.660.29
HYGHiShares Inte20190110ETF18.7010.4710.5510.56-0.08-0.08
HYGVFlexShares H20190110ETF15.4923.4223.6523.68-0.23-0.26
HYHGProShares Hi20190110ETF40.5430.7130.5930.810.12-0.10
HYIHXtrackers Hi20190110ETF162.7873.1940.3644.2832.8328.90
HYLBXtrackers US20190110ETF3.482.051.721.800.330.24
HYLDHigh Yield E20190110ETF22.6323.7015.1114.498.599.21
HYLSFirst Trust20190110ETF11.408.108.098.330.00-0.24
HYLVIQ S&P High20190110ETF18.342.292.292.290.000.00
HYMBSPDR Nuveen20190110ETF5.204.173.753.810.420.36
HYNDWisdomTree T20190110ETF157.17121.63118.65118.652.982.98
HYREHyreCar Inc.20190110A268.12190.7797.72100.5593.0490.22
HYSPIMCO 0-5 Ye20190110ETF3.251.581.001.080.580.50
HYUPXtrackers Hi20190110ETF15.8716.9816.9816.980.000.00
HYXEiShares iBox20190110ETF17.9216.1414.4314.431.711.71
HYXUiShares Glob20190110ETF15.1411.8711.8711.890.00-0.02
HYZDWisdomTree T20190110ETF44.2423.0214.2816.358.746.67
HZNHorizon Glob20190110A62.8550.3437.3538.5212.9911.82
HZNPHorizon Ther20190110A12.9110.992.633.628.367.37
HZOMarineMax, I20190110A24.0011.823.886.717.945.11
IINTELSAT S.20190110A19.6213.363.814.829.568.54
IACIAC/InterAct20190110A15.816.682.273.264.413.42
IAGIAMGold Corp20190110A26.6123.369.7111.7913.6511.57
IAGGiShares Core20190110ETF3.613.122.712.810.410.31
IAIiShares U.S.20190110ETF9.366.906.426.600.480.29
IAKiShares U.S.20190110ETF10.4434.2019.8120.0814.3914.13
IARTIntegra Life20190110A24.6412.024.345.357.676.65
IATiShares U.S.20190110ETF4.343.71-0.680.034.393.68
IAUFiShares Gold20190110ETF8.8242.2542.2542.250.000.00
IBBiShares Nasd20190110ETF5.443.141.121.542.021.60
IBCEiShares iBon20190110ETF21.1830.5630.5630.560.000.00
IBCPIndependent20190110A21.8112.321.382.9610.949.36
IBDInspire Corp20190110ETF65.9224.3023.3424.300.970.00
IBDDiShares iBon20190110ETF24.9318.8719.5719.20-0.70-0.32
IBDLiShares iBon20190110ETF5.713.663.463.460.200.20
IBDMiShares iBon20190110ETF5.263.353.453.81-0.10-0.46
IBDNiShares iBon20190110ETF9.614.695.174.64-0.480.06
IBDOiShares iBon20190110ETF11.9910.4310.6810.68-0.25-0.25
IBDPiShares iBon20190110ETF12.687.878.158.15-0.28-0.28
IBDQiShares iBon20190110ETF15.5814.0414.6014.58-0.57-0.55
IBDRiShares iBon20190110ETF22.5914.8414.5614.740.270.10
IBDSiShares iBon20190110ETF22.4113.4513.5613.46-0.11-0.01
IBDTiShares iBon20190110ETF32.4619.9120.8820.88-0.97-0.97
IBIOiBio, Inc.20190110A424.13360.23187.96209.69172.27150.54
IBKCIBERIABANK C20190110A18.627.183.493.913.693.27
IBKRInteractive20190110A22.897.914.385.103.542.82
IBMInternationa20190110A2.391.950.220.531.741.42
IBMIiShares iBon20190110ETF5.045.145.175.16-0.02-0.02
IBMJiShares iBon20190110ETF12.737.717.717.710.000.00
IBMKiShares iBon20190110ETF18.5913.5413.5413.540.000.00
IBMLiShares iBon20190110ETF16.707.868.988.73-1.13-0.87
IBMMiShares iBon20190110ETF21.0817.7217.7217.720.000.00
IBMNiShares iBon20190110ETF15.4442.1345.9442.13-3.810.00
IBNDSPDR Bloombe20190110ETF43.9422.2613.3813.808.888.45
IBOCInternationa20190110A25.2110.595.846.094.754.49
IBPINSTALLED BU20190110A45.9822.1416.7617.915.384.23
IBTXIndependent20190110A25.0911.175.276.335.904.85
IBUYAmplify Onli20190110ETF14.7517.6523.101.88-5.4515.77
ICADIcad Inc20190110A131.11110.52144.43121.15-33.91-10.62
ICBKCounty Banco20190110A356.39181.19181.19181.190.000.00
ICCCImmucell Cor20190110A268.56110.5437.6037.6072.9472.94
ICCHICC Holdings20190110A623.85465.88465.88465.880.000.00
ICDIndependence20190110A58.8735.8626.1226.209.749.66
ICEIntercontine20190110A3.011.660.700.720.960.94
ICFiShares Cohe20190110ETF5.593.041.071.461.971.58
ICFIICF Internat20190110A51.9422.946.279.1416.6713.81
ICHRIchor Holdin20190110A28.7422.188.7610.6613.4111.52
ICLIsrael Chemi20190110A27.3815.2311.5212.513.712.72
ICLNiShares Glob20190110ETF26.4226.9916.4811.9310.5015.05
ICLRIcon Plc20190110A30.0811.175.036.856.144.34
ICOLiShares MSCI20190110ETF45.8354.3051.4153.042.891.25
ICONIconix Brand20190110A225.41189.80180.63180.749.169.06
ICOWPacer Develo20190110ETF24.4515.9217.0914.74-1.171.18
ICPTIntercept Ph20190110A37.3621.376.707.1814.6714.18
ICSHiShares Liqu20190110ETF2.003.883.703.700.180.18
ICUIICU Medical20190110A38.6417.919.2811.278.636.64
ICVTiShares Conv20190110ETF10.0225.3326.9125.29-1.570.05
IDAIDACORP, Inc20190110A15.494.490.981.473.513.02
IDCCInterDigital20190110A17.936.822.032.814.794.01
IDEViShares Core20190110ETF9.065.924.535.591.390.33
IDEXIdeanomics,20190110A144.44140.5596.7996.2743.7744.29
IDHDInvesco S&P20190110ETF223.9899.83103.7699.90-3.94-0.08
IDHQInvesco S&P20190110ETF97.9284.6584.6584.650.000.00
IDLBInvesco FTSE20190110ETF88.1967.9668.0168.01-0.05-0.05
IDLVInvesco S&P20190110ETF12.528.887.588.941.30-0.06
IDMOInvesco S&P20190110ETF51.3316.7416.7416.740.000.00
IDNIntellicheck20190110A334.87164.78110.94110.9453.8453.84
IDOGALPS Interna20190110ETF27.7815.5817.8717.87-2.29-2.29
IDRAIdera Pharma20190110A90.8947.6313.3113.1834.3334.45
IDTIDT Corporat20190110A47.1025.5213.1715.9112.349.60
IDUiShares U.S.20190110ETF4.863.41-1.52-0.744.924.14
IDViShares Inte20190110ETF3.443.842.893.390.950.45
IDXVanEck Vecto20190110ETF34.3925.3223.0622.832.252.48
IDXGInterpace Bi20190110A171.42123.4975.8486.6347.6536.86
IDXXIdexx Labora20190110A17.247.513.523.573.993.94
IEAInfrastructu20190110A211.90102.8336.7144.6066.1258.22
IECIEC Electron20190110A126.9444.0138.3738.895.635.11
IECSiShares Evol20190110ETF33.1595.80-30.8721.79126.6874.01
IEDIiShares Evol20190110ETF41.8839.56127.69114.38-88.14-74.83
IEFiShares 7-1020190110ETF0.960.840.640.590.200.25
IEFAiShares Core20190110ETF1.741.801.141.220.660.58
IEFNiShares Evol20190110ETF46.9413.4313.4313.430.000.00
IEHSiShares Evol20190110ETF26.27144.048.523.29135.52140.75
IEIiShares 3-720190110ETF0.870.980.770.840.210.14
IEIHiShares Evol20190110ETF26.4343.0729.6343.1713.45-0.10
IEMEiShares Evol20190110ETF23.47132.53-184.01-184.01316.54316.54
IEMGiShares Core20190110ETF2.042.781.961.820.830.95
IEOiShares U.S.20190110ETF6.323.840.100.893.742.95
IEPIcahn Enterp20190110A58.8729.0222.1923.996.835.03
IESCIES Holdings20190110A87.7731.21-8.13-9.8439.3441.05
IETCiShares Evol20190110ETF17.5214.5841.6314.18-27.050.40
IEURiShares Core20190110ETF2.611.900.921.180.980.71
IEUSiShares MSCI20190110ETF18.9827.3922.7226.394.671.00
IEViShares Euro20190110ETF2.482.101.071.321.030.78
IEXIDEX Corpora20190110A15.359.533.353.946.195.59
IEZiShares U.S.20190110ETF12.109.596.417.223.182.36
IFEUiShares Euro20190110ETF49.3619.8919.5519.550.340.34
IFFInternationa20190110A7.473.351.341.782.001.57
IFGLiShares Inte20190110ETF11.647.385.175.452.201.92
IFMKiFresh Inc.20190110A383.49297.27251.86289.7945.417.48
IFRAiShares U.S.20190110ETF23.7736.4821.0425.1715.4411.31
IFRXInflaRx N.V.20190110A643.5880.3966.3465.2414.0515.15
IFVFirst Trust20190110ETF31.8517.3821.6716.28-4.301.10
IGPrincipal In20190110ETF35.0820.0620.0620.060.000.00
IGBHiShares Inte20190110ETF55.1814.2914.2914.290.000.00
IGEiShares Nort20190110ETF3.843.551.952.211.601.33
IGEBiShares Edge20190110ETF21.3412.4011.7212.090.680.31
IGFiShares Glob20190110ETF4.985.814.205.331.610.48
IGHGProShares In20190110ETF22.189.649.309.290.340.35
IGIBiShares Inte20190110ETF2.051.511.431.430.080.08
IGIHXtrackers In20190110ETF258.83110.71110.71110.710.000.00
IGLBiShares Long20190110ETF5.584.093.763.660.330.43
IGMiShares Expa20190110ETF4.825.721.531.164.194.56
IGNiShares Nort20190110ETF9.2110.39-4.23-6.2114.6216.61
IGOViShares 1-320190110ETF5.213.571.852.151.721.42
IGROiShares Inte20190110ETF39.8741.7441.1741.170.570.57
IGSBiShares Shor20190110ETF2.081.611.531.420.070.19
IGTInternationa20190110A7.096.510.871.015.645.50
IGViShares Expa20190110ETF6.723.601.621.511.992.09
IHCIndependence20190110A188.4655.3954.6154.610.790.79
IHDGWisdomTree I20190110ETF13.349.837.178.672.661.16
IHEiShares U.S.20190110ETF12.1311.1117.0419.53-5.93-8.42
IHFiShares U.S.20190110ETF8.636.043.653.922.392.12
IHIiShares U.S.20190110ETF8.9016.937.167.439.769.50
IHTInnSuites Ho20190110A413.94281.54278.84278.842.712.71
IHYVanEck Vecto20190110ETF22.5413.3713.4813.48-0.11-0.11
IIGDInvesco Inve<