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 Avg20180111A7.185.452.232.683.222.77
ETF_AvgVW ETF Avg20180111ETF2.237.076.126.240.960.86
ETN_AvgVW ETN Avg20180111ETN15.3233.8328.0629.415.784.42
AAgilent Tech20180111A3.261.570.210.611.360.96
AAAlcoa Corpor20180111A4.583.750.841.342.912.41
AADRAdvisorShare20180111ETF14.2311.432.6111.248.820.19
AALAmerican Air20180111A3.293.380.851.112.542.28
AAMCAltisource A20180111A337.89367.74348.26348.2619.4819.48
AAMEAtlantic Ame20180111A207.17725.40113.06113.06612.34612.34
AANAaron's, Inc20180111A9.623.961.631.392.332.57
AAOIApplied Opto20180111A16.539.873.234.756.645.11
AAONAaon Inc20180111A26.9816.594.466.0112.1410.58
AAPADVANCE AUTO20180111A9.714.621.481.743.142.88
AAPLApple Inc.20180111A0.740.990.290.420.700.57
AATAMERICAN ASS20180111A16.756.322.262.804.053.52
AAUAlmaden Mine20180111A49.2550.8043.5146.097.304.71
AAWWAtlas Air Wo20180111A20.849.823.804.826.025.00
AAXJiShares MSCI20180111ETF1.361.240.140.791.110.45
AAXNAxon Enterpr20180111A10.9618.0016.6816.841.341.15
ABAllianceBern20180111A24.1814.784.273.2510.5111.53
ABBVABBVIE INC.20180111A3.572.271.291.340.990.94
ABCAmerisourceB20180111A7.736.581.233.195.353.39
ABCBAmeris Banco20180111A17.6611.332.513.488.827.85
ABEOAbeona Thera20180111A42.2427.138.5010.2118.6316.92
ABGAsbury Autom20180111A17.368.433.373.995.064.45
ABIOARCA biophar20180111A293.52200.1732.3943.56167.79156.62
ABMABM Industri20180111A9.763.900.611.203.292.70
ABMDAbiomed Inc20180111A19.2015.425.736.739.698.69
ABRArbor Realty20180111A11.929.893.524.616.375.28
ABTAbbott Labor20180111A1.801.730.240.401.501.33
ABTXAllegiance B20180111A83.0661.0842.0043.4919.0817.59
ABUSArbutus Biop20180111A105.0983.3562.8959.7820.4623.57
ACAssociated C20180111A74.5331.6727.4427.704.233.97
ACADAcadia Pharm20180111A9.247.801.893.045.904.75
ACBIAtlantic Cap20180111A50.5941.9917.90-1.5924.0943.58
ACCAmerican Cam20180111A5.982.611.301.271.311.34
ACCOAcco Brands20180111A42.1432.5115.7816.1716.7316.35
ACERAcer Therape20180111A197.46134.77108.66124.0726.1110.70
ACGLArch Capital20180111A9.416.802.212.344.594.46
ACHCAcadia Healt20180111A9.887.040.160.416.886.63
ACHVAchieve Life20180111A187.28154.84127.22143.7727.6111.07
ACIAAcacia Commu20180111A26.7415.748.759.726.996.02
ACIUAC Immune SA20180111A93.5435.70-0.54-2.7136.2538.41
ACIWACI Worldwid20180111A9.828.054.144.163.913.89
ACLSAxcelis Tech20180111A31.7023.537.5210.7116.0112.84
ACMAecom20180111A7.444.061.492.092.561.97
ACMRACM Research20180111A557.10256.4887.2887.91169.20168.57
ACNAccenture PL20180111A2.721.60-0.060.731.670.87
ACNBACNB Corp20180111A74.6832.068.238.2323.8323.83
ACORAcorda Thera20180111A33.5632.4720.2214.4112.2618.07
ACREAres Commerc20180111A14.178.955.436.213.532.76
ACRSAclaris Ther20180111A26.5919.303.684.5215.6214.78
ACRXAcelRx Pharm20180111A235.29148.33148.33148.330.000.00
ACSIAmerican Cus20180111ETF13.1214.7710.2714.174.500.60
ACSTAcasti Pharm20180111A96.05109.7986.9286.6922.8723.10
ACTAdvisorShare20180111ETF33.4315.5015.6415.69-0.14-0.20
ACTGAcacia Resea20180111A137.7679.2667.0066.5912.2612.67
ACUAcme United20180111A297.72440.93441.23441.19-0.30-0.26
ACWFiShares Edge20180111ETF37.5722.6622.6622.650.000.00
ACWIiShares MSCI20180111ETF1.351.160.560.570.600.59
ACWViShares Edge20180111ETF8.494.174.344.08-0.170.09
ACWXiShares MSCI20180111ETF2.361.911.591.880.330.03
ACYAeroCentury20180111A215.30101.01101.01101.010.000.00
ADBEAdobe Inc.20180111A3.922.101.010.851.091.25
ADCAgree Realty20180111A18.0012.143.334.778.817.38
ADESAdvanced Emi20180111A37.5428.6413.9413.5114.7015.13
ADIAnalog Devic20180111A2.682.621.220.951.401.68
ADMArcher Danie20180111A2.702.290.370.601.921.69
ADMAADMA Biologi20180111A109.84104.7875.0883.8029.7020.98
ADMPAdamis Pharm20180111A113.5369.1647.0150.3422.1518.83
ADMSAdamas Pharm20180111A28.2814.704.806.959.907.76
ADNTAdient plc O20180111A7.273.521.551.791.971.73
ADPAutomatic Da20180111A3.312.370.660.531.711.84
ADREInvesco BLDR20180111ETF28.1712.9010.1712.412.730.49
ADROAduro Biotec20180111A71.9951.46-5.524.8256.9746.63
ADSAlliance Dat20180111A10.534.582.362.592.211.99
ADSKAutodesk Inc20180111A5.253.511.071.372.442.14
ADSWAdvanced Dis20180111A17.432.84-1.170.994.011.85
ADTNAdtran Inc20180111A32.7822.647.557.5015.1015.14
ADUSAddus HomeCa20180111A150.48110.72101.5396.759.1913.96
ADVMAdverum Biot20180111A127.1287.9061.3164.0826.5923.82
ADXSAdvaxis, Inc20180111A36.8132.409.658.1522.7524.25
AEAdams Resour20180111A308.5283.5474.2272.319.3211.23
AEEAmeren Corpo20180111A3.521.971.401.470.570.51
AEGNAegion Corp20180111A24.4618.599.9210.758.667.84
AEHRAehr Test Sy20180111A98.7869.7729.8639.8739.9029.90
AEISAdvanced Ene20180111A15.859.681.352.038.337.66
AELAmerican Equ20180111A7.055.121.701.823.413.29
AEMAgnico Eagle20180111A2.502.171.031.221.150.95
AEMDAETHLON MEDI20180111A124.0298.7677.2393.0821.525.68
AEOAmerican Eag20180111A5.685.991.121.594.874.40
AEPAmerican Ele20180111A1.901.500.300.441.201.06
AERAercap Holdi20180111A4.572.110.610.811.501.30
AERIAerie Pharma20180111A22.9217.135.867.6811.279.45
AESAES Corporat20180111A9.248.021.032.256.985.76
AEYADDvantage T20180111A229.39114.1554.8955.1659.2758.99
AEZSAeterna Zent20180111A76.2351.1040.2841.0410.8310.06
AFCAllied Capit20180111A21.725.60-5.23-5.2310.8210.82
AFGAmerican Fin20180111A9.654.792.803.041.991.75
AFHAtlas Financ20180111A63.1659.5634.2235.0425.3524.52
AFIArmstrong Fl20180111A37.1419.458.849.4310.6110.03
AFKVanEck Vecto20180111ETF67.8121.5418.7718.592.762.95
AFLAflac Inc.20180111A3.031.90-0.050.691.951.22
AFMDAffimed N.V.20180111A386.45268.36263.23263.235.135.13
AGFIRST MAJEST20180111A14.3711.803.013.528.788.27
AGCOAGCO Corpora20180111A7.263.370.390.612.982.76
AGENAgenus Inc.20180111A26.1021.506.708.4714.8113.03
AGFSAgroFresh So20180111A40.1228.0615.8419.3112.218.74
AGGiShares Core20180111ETF0.920.850.690.720.160.14
AGGPIQ Enhanced20180111ETF10.7211.5011.6611.62-0.16-0.12
AGGYWisdomTree Y20180111ETF7.574.443.974.060.470.38
AGIAlamos Gold20180111A16.8313.913.924.989.998.92
AGIOAgios Pharma20180111A30.2616.9011.0610.605.846.30
AGLEAeglea BioTh20180111A183.0396.6032.2445.4064.3751.21
AGMFederal Agri20180111A64.1335.2423.4926.9111.758.33
AGMAFederal Agri20180111A324.41176.98176.98176.980.000.00
AGNAllergan plc20180111A6.973.641.091.382.552.27
AGNCAGNC Investm20180111A5.108.424.804.963.623.48
AGNDWisdomTree T20180111ETF52.7637.1137.1837.11-0.070.00
AGOAssured Guar20180111A6.453.781.181.402.602.38
AGRAvangrid, In20180111A6.404.640.583.274.061.37
AGROADECOAGRO S.20180111A11.429.624.124.855.504.78
AGRXAgile Therap20180111A68.9543.7031.9030.9511.7912.75
AGTiShares MSCI20180111ETF26.4248.8348.0748.830.750.00
AGTCApplied Gene20180111A123.9397.7479.8979.8917.8517.85
AGXArgan, Inc20180111A21.6510.973.214.447.766.53
AGYSAgilysys, In20180111A61.3235.802.1512.5433.6523.26
AGZiShares Agen20180111ETF2.261.611.491.480.130.14
AGZDWisdomTree T20180111ETF40.0027.5026.6626.660.840.84
AHCA.H. Belo Co20180111A104.2068.8166.2468.812.570.00
AHHArmada Hoffl20180111A7.456.322.692.793.623.52
AHPIAllied Healt20180111A236.01230.9438.0580.92192.89150.02
AHTAshford Hosp20180111A15.7711.894.815.877.085.93
AIArlington As20180111A8.686.731.381.125.355.61
AIAiShares Asia20180111ETF5.655.255.074.720.170.53
AIEQAI Powered E20180111ETF11.957.977.567.690.420.29
AIGAmerican Int20180111A1.731.730.660.661.071.06
AIMCAltra Indust20180111A31.0714.666.997.777.686.89
AIMTAimmune Ther20180111A28.5341.489.6032.9331.888.55
AINAlbany Inter20180111A25.6612.425.146.447.275.97
AINCAshford Inc.20180111A373.40143.21141.69142.851.520.36
AINVApollo Inves20180111A17.5514.358.939.935.424.42
AIRAAR Corp.20180111A21.476.601.262.675.343.92
AIRGAirgain, Inc20180111A73.2759.2352.4853.946.755.29
AIRIAir Industri20180111A89.2472.1959.9259.6512.2612.54
AIRRFirst Trust20180111ETF21.4124.0118.8020.235.213.78
AIRTAir T Inc20180111A621.11395.71310.22310.7385.4984.98
AITApplied Indu20180111A18.036.402.002.424.403.98
AIVApartment In20180111A4.432.861.131.381.741.48
AIZAssurant, In20180111A8.003.861.171.612.692.24
AJGArthur J. Ga20180111A4.522.630.961.161.661.47
AJRDAerojet Rock20180111A8.823.901.952.281.951.62
AJXGreat Ajax C20180111A26.4215.6012.6713.232.932.37
AKAMAkamai Techn20180111A4.503.721.342.142.371.58
AKBAAkebia Thera20180111A25.5616.064.536.6611.549.41
AKCAAkcea Therap20180111A60.3828.4614.0616.0214.4012.45
AKERAkers Biosci20180111A84.6677.8565.4868.4912.379.35
AKGAsanko Gold20180111A71.5570.5049.6351.4020.8719.10
AKRAcadia Realt20180111A10.784.392.402.372.002.02
AKRXAkorn, Inc.20180111A3.302.821.611.941.200.88
AKTSAKOUSTIS TEC20180111A90.2958.8435.9139.6422.9319.21
ALAir Lease Co20180111A5.693.721.871.991.861.73
ALBAlbemarle Co20180111A4.693.030.851.372.181.66
ALBOAlbireo Phar20180111A144.96104.0967.2985.1536.8018.94
ALCOAlico Inc20180111A169.0991.9575.2775.4316.6816.52
ALDXAldeyra Ther20180111A105.3347.3327.3825.7619.9521.57
ALEALLETE, Inc.20180111A11.975.042.803.072.231.96
ALEXAlexander &20180111A11.336.094.074.422.011.67
ALFAAlphaClone A20180111ETF29.1836.5127.0427.049.469.46
ALGAlamo Group,20180111A86.9324.6912.5315.4612.169.22
ALGNAlign Techno20180111A9.066.262.682.773.583.49
ALGTAllegiant Tr20180111A38.8020.688.3810.6012.3010.08
ALIMAlimera Scie20180111A96.3378.4057.8756.4920.5321.91
ALJJALJ Regional20180111A84.5965.3635.1942.2130.1723.15
ALKAlaska Air G20180111A6.093.010.761.672.251.34
ALKSAlkermes Inc20180111A9.065.210.841.414.373.80
ALLThe Allstate20180111A2.691.680.570.211.111.47
ALLEAllegion Pub20180111A5.452.390.881.011.511.38
ALLTAllot Ltd. O20180111A67.8521.2511.6717.399.593.86
ALLYAlly Financi20180111A3.624.412.883.631.540.79
ALNAAllena Pharm20180111A120.8395.6871.5072.4724.1823.21
ALNYAlnylam Phar20180111A16.418.872.703.376.175.50
ALOAlio Gold In20180111A41.2234.8916.3115.0718.5819.82
ALOTAstroNova, I20180111A413.34153.71148.50149.055.224.66
ALPNAlpine Immun20180111A158.01181.37167.78164.9913.5916.37
ALRMAlarm.com Ho20180111A14.6611.056.365.954.695.11
ALRNAileron Ther20180111A176.67125.57103.54114.5922.0310.98
ALSKAlaska Commu20180111A81.8144.7616.4912.5128.2732.25
ALSNALLISON TRAN20180111A3.282.280.390.491.891.80
ALTAltimmune, I20180111A119.2678.1062.5863.3315.5314.77
ALTRAltair Engin20180111A54.9428.6815.3318.4313.3510.25
ALTSProShares Mo20180111ETF36.3161.7059.6758.992.032.71
ALTYGlobal X Sup20180111ETF33.1321.5221.0020.920.520.60
ALVAutoliv, Inc20180111A5.872.691.301.411.401.28
ALXNAlexion Phar20180111A7.485.362.222.783.142.58
AMAntero Midst20180111A14.9811.198.979.392.211.80
AMAGAMAG Pharmac20180111A45.1132.266.257.6126.0124.66
AMATApplied Mate20180111A2.072.43-1.45-0.083.892.51
AMBAAmbarella, I20180111A11.958.382.682.995.705.39
AMBCAmbac Financ20180111A16.8016.819.3110.147.506.67
AMCAMC ENTERTAI20180111A37.0325.2012.5712.8912.6312.23
AMCAiShares Russ20180111ETF19.7916.8216.8216.820.000.00
AMCXAMC Networks20180111A12.066.152.701.793.454.36
AMDAdvanced Mic20180111A8.257.463.504.853.962.61
AMEAmetek, Inc.20180111A3.861.600.810.760.790.84
AMEDAmedisys Inc20180111A28.1618.767.699.1511.079.61
AMEHApollo Medic20180111A397.92235.71211.88223.1223.8212.59
AMGAffiliated M20180111A15.356.253.253.983.002.27
AMGNAmgen Inc20180111A3.411.780.380.641.391.13
AMHAMERICAN HOM20180111A5.105.413.694.261.721.15
AMJJP Morgan Al20180111ETN3.424.412.362.172.162.27
AMKRAmkor Techno20180111A10.509.602.092.837.516.76
AMLPAlerian MLP20180111ETF8.617.063.063.214.003.84
AMNAMN Healthca20180111A17.217.421.143.496.283.93
AMNBAmerican Nat20180111A82.0364.6548.7351.8315.9112.81
AMOTAllied Motio20180111A143.4890.9180.2181.2910.719.62
AMPAmeriprise F20180111A6.493.210.311.132.902.08
AMPEAmpio Pharma20180111A73.7564.6447.5749.2517.0715.39
AMPHAmphastar Ph20180111A22.4217.245.136.5912.1110.65
AMRBAmerican Riv20180111A109.24150.65150.96150.96-0.31-0.31
AMRCAmeresco, In20180111A97.4962.6713.0923.7849.5838.89
AMRHAmeri Holdin20180111A140.92147.23122.89122.7424.3324.49
AMRKA-Mark Preci20180111A202.8086.9169.4773.6017.4413.31
AMRSAmyris Inc.20180111A55.7552.6924.0531.5028.6421.18
AMSAmerican Sha20180111A180.28140.13140.13140.130.000.00
AMSCAmerican Sup20180111A76.1281.39-9.83-0.9391.2282.32
AMSFAMERISAFE, I20180111A33.2412.276.489.415.792.85
AMSWAAmerican Sof20180111A40.3231.9214.8415.1817.0916.74
AMTAmerican Tow20180111A3.742.250.670.981.581.27
AMTDTD Ameritrad20180111A3.754.480.840.883.643.60
AMTXAemetis, Inc20180111A576.09302.65265.81276.8636.8525.79
AMUETRACS Aleri20180111ETN10.0721.1217.3718.223.742.90
AMUBETRACS Aleri20180111ETN243.15
AMWDAmerican Woo20180111A37.6514.967.688.907.286.05
AMZAInfraCap MLP20180111ETF11.579.016.746.432.282.58
AMZNAmazon.Com I20180111A2.711.950.771.171.190.78
ANAutoNation,20180111A7.113.230.200.753.032.48
ANABAnaptysBio,20180111A51.0720.4012.4014.548.005.86
ANATAmerican Nat20180111A138.3376.4960.9766.2315.5210.26
ANDAAndina Acqui20180111A41.1125.2117.9917.997.227.22
ANDEAndersons In20180111A37.5319.81-0.918.1720.7211.64
ANETArista Netwo20180111A9.835.852.622.913.232.94
ANFAbercrombie20180111A6.135.411.721.453.693.96
ANGIANGI Homeser20180111A32.4794.0487.7087.666.346.39
ANGLVanEck Vecto20180111ETF7.4414.0813.2913.370.850.77
ANGOAngioDynamic20180111A19.1411.267.998.743.272.52
ANHAnworth Mort20180111A18.9217.377.646.089.7211.29
ANIKAnika Therap20180111A53.4820.0313.5513.866.496.18
ANIPANI Pharmace20180111A49.1921.638.5610.2613.0711.37
ANSSAnsys Inc20180111A11.435.801.882.513.923.29
ANTMANTHEM, INC.20180111A7.013.010.500.222.512.79
ANYSphere 3D Co20180111A68.98110.6111.2216.1099.3894.51
AOAiShares Core20180111ETF4.784.130.280.283.863.85
AOBCAmerican Out20180111A8.998.102.682.765.295.35
AOKiShares Core20180111ETF8.353.393.963.96-0.58-0.58
AOMiShares Core20180111ETF8.6210.813.252.877.557.94
AONAon plc Clas20180111A6.114.451.582.312.872.15
AORiShares Core20180111ETF4.686.214.144.802.071.41
AOSA.O. Smith C20180111A4.152.410.160.322.252.09
AOSLAlpha and Om20180111A33.7834.329.3512.8524.9721.47
APAmpco-Pittsb20180111A102.7365.6721.7526.8843.9238.79
APAApache Corpo20180111A4.103.030.260.672.772.35
APAMARTISAN PART20180111A18.7511.765.955.585.816.18
APDAir Products20180111A6.204.452.512.341.942.11
APDNApplied DNA20180111A108.76116.9893.4994.5823.4822.40
APEIAmerican Pub20180111A81.2941.9726.5926.2715.3815.70
APENApollo Endos20180111A95.6655.1139.5051.1415.613.97
APHAmphenol Cor20180111A4.552.240.450.301.791.95
APLEApple Hospit20180111A5.394.240.900.983.343.26
APLSApellis Phar20180111A106.1259.6827.8233.3131.8626.37
APOApollo Globa20180111A9.606.734.395.312.341.43
APOGApogee Enter20180111A20.5013.335.696.307.647.03
APPFAppFolio, In20180111A28.9318.1915.5315.432.662.76
APPNAppian Corpo20180111A38.5447.9427.4029.2420.5418.60
APPSDigital Turb20180111A97.5559.9342.5442.5717.3817.36
APRNBlue Apron H20180111A29.1521.6612.427.959.2413.71
APTAlpha Pro Te20180111A140.65120.7661.0061.0059.7659.76
APTOAptose Biosc20180111A74.6265.3046.6355.4518.669.84
APTSPreferred Ap20180111A12.4410.981.414.409.596.60
APTVAptiv PLC20180111A4.792.042.331.54-0.300.50
APVOAptevo Thera20180111A61.8676.4614.3916.3962.0760.06
APWCAsia Pacific20180111A208.20171.097.157.15163.94163.94
AQBAquaBounty T20180111A195.81140.0074.5797.5165.4342.50
AQMSAqua Metals,20180111A73.5950.7518.2319.7132.5231.05
AQNAlgonquin Po20180111A12.778.947.027.071.921.87
AQUAEvoqua Water20180111A19.808.065.645.952.422.10
ARANTERO RESOU20180111A5.595.782.712.283.083.50
ARAAmerican Ren20180111A41.7725.077.9311.2217.1513.85
ARAYAccuray Inco20180111A107.2093.2826.0036.4267.2856.86
ARCARC Document20180111A60.8696.42-61.61-42.87158.03139.29
ARCBArcBest Corp20180111A34.4119.046.337.0212.7112.01
ARCCAres Capital20180111A6.335.952.812.953.143.00
ARCHArch Coal, I20180111A20.759.356.967.932.391.42
ARCMArrow Reserv20180111ETF400.37
ARCOARCOS DORADO20180111A59.6634.7516.2116.7718.5417.98
ARCTArcturus The20180111A158.32163.0991.85129.1271.2433.97
ARDArdagh Group20180111A32.5320.5111.4313.469.077.05
ARDXArdelyx, Inc20180111A84.2464.2021.6730.1842.5334.02
AREAlexandria R20180111A5.692.53-0.090.502.622.04
ARESAres Managem20180111A38.1922.969.2113.2013.749.75
ARGTGlobal X MSC20180111ETF22.0414.419.6812.534.731.88
ARIAPOLLO COMME20180111A5.514.561.101.153.463.41
ARKGARK Genomic20180111ETF33.4120.6918.4519.842.240.85
ARKKARK Innovati20180111ETF11.9020.0918.8719.331.220.75
ARKQARK Autonomo20180111ETF24.2217.5817.1216.090.461.49
ARKRArk Restaura20180111A195.7355.6845.5145.5110.1810.18
ARKWARK Next Gen20180111ETF12.697.867.457.360.450.59
ARLAmerican Rea20180111A712.29470.36263.91348.82206.45121.54
ARLPAlliance Res20180111A33.7419.947.217.1712.7312.77
ARMKARAMARK20180111A3.772.064.051.34-1.990.72
ARNAArena Pharma20180111A31.9018.185.828.2112.369.96
ARNCArconic Corp20180111A3.692.961.020.861.942.10
AROCArchrock Inc20180111A48.6636.3418.9418.8817.4017.46
AROWArrow Financ20180111A112.8470.3942.8844.1127.5126.27
ARRARMOUR Resid20180111A7.134.280.421.083.853.20
ARTNAArtesian Res20180111A334.74102.0478.3887.0623.6514.98
ARTWArts-Way Man20180111A271.69312.77312.77312.770.000.00
ARWArrow Electr20180111A11.033.79-3.79-4.187.587.98
ARWRArrowhead Re20180111A20.6920.052.083.9717.9816.08
ASBAssociated B20180111A20.0713.283.473.269.8110.01
ASCARDMORE SHIP20180111A71.7943.2125.5124.3817.7018.83
ASEAGlobal X FTS20180111ETF114.2846.7946.7946.790.000.00
ASETFlexShares R20180111ETF34.1723.1023.1023.100.000.00
ASFIAsta Funding20180111A440.65268.74268.92268.92-0.19-0.19
ASGNASGN Incorpo20180111A24.1910.754.076.416.694.34
ASHAshland Glob20180111A8.734.992.943.222.051.76
ASHRXtrackers Ha20180111ETF3.152.970.801.392.171.58
ASHSXtrackers Ha20180111ETF17.2020.3815.7515.314.635.07
ASHXXtrackers MS20180111ETF20.23
ASIXAdvanSix Inc20180111A26.7314.405.777.408.647.00
ASMAvino Silver20180111A76.85145.5180.5485.4764.9760.04
ASMBAssembly Bio20180111A112.4034.3921.0428.9313.355.46
ASNAAscena Retai20180111A48.7343.1819.9823.3323.1819.81
ASPNAspen Aeroge20180111A85.8540.142.5319.5737.6120.57
ASPSAltisource P20180111A37.8425.26-2.4911.9527.7513.31
ASPUASPEN GROUP,20180111A250.23187.25112.86160.8774.3926.38
ASRVAmeriServ Fi20180111A127.84119.9284.4591.8735.4828.05
ASTCAstrotech Co20180111A171.83113.8676.4075.5237.4638.34
ASTEAstec Indust20180111A37.7212.222.644.609.587.62
ASURAsure Softwa20180111A58.7023.5310.1611.8713.3711.66
ASYSAmtech Syste20180111A39.9632.424.2911.0228.1321.40
ATAtlantic Pow20180111A217.36161.4221.25105.97140.1655.17
ATECAlphatec Hol20180111A142.8299.3955.4459.9843.9539.41
ATENA10 NETWORKS20180111A15.1212.144.675.397.476.76
ATESTGTEST SYMBOL20180111A5.830.57-0.030.290.030.04
ATGEAdtalem Glob20180111A14.089.406.526.982.872.42
ATHAthene Holdi20180111A8.343.65-0.940.124.593.54
ATHXAthersys, In20180111A58.3657.5917.6818.2339.9139.36
ATIAllegheny Te20180111A5.233.670.500.683.172.99
ATKRAtkore Inter20180111A17.987.123.763.953.363.17
ATLCAtlanticus H20180111A322.04163.86146.50161.2017.362.66
ATLOAMES Nationa20180111A192.38100.2985.1792.4815.127.81
ATMPiPath Select20180111ETF15.8912.5911.5711.381.011.21
ATNIATN Internat20180111A71.2024.0510.8512.5113.2011.54
ATNMActinium Pha20180111A41.9465.4466.1661.76-0.733.68
ATNXAthenex, Inc20180111A63.7328.1820.9522.147.236.04
ATOAtmos Energy20180111A6.663.391.151.362.242.03
ATOMAtomera Inco20180111A226.21126.54148.46148.57-21.92-22.03
ATOSAtossa Thera20180111A73.2456.3847.3146.699.079.69
ATRAptarGroup,20180111A11.106.512.322.834.203.68
ATRAAtara Biothe20180111A35.9327.5911.8313.1915.7614.40
ATRCAtriCure, In20180111A26.7613.816.647.077.176.75
ATRIAtrion Corp20180111A
ATROAstronics Co20180111A24.2910.034.695.725.334.30
ATRSAntares Phar20180111A45.3236.7812.4513.5624.3323.22
ATSGAir Transpor20180111A12.217.471.592.565.884.91
ATTOAtento S.A.20180111A50.7928.5924.2123.744.374.85
ATUSAltice USA,20180111A10.285.893.992.921.912.97
ATVIActivision B20180111A2.612.571.561.041.011.53
ATXIAvenue Thera20180111A171.94142.52116.36122.1226.1620.40
AUBNAuburn Natio20180111A314.71
AUDCAudioCodes L20180111A31.9918.8813.5113.675.375.21
AUGAuryn Resour20180111A72.3039.5635.96-5.693.6045.25
AUMNGolden Miner20180111A171.42122.4880.7392.0941.7530.40
AUPHAurinia Phar20180111A19.5519.954.105.4115.8414.54
AUTOAutoWeb, Inc20180111A98.1671.4629.9638.2341.5033.23
AUYYamana Gold,20180111A30.3023.743.225.1020.5218.63
AVAAvista Corpo20180111A5.963.042.422.030.621.01
AVAVAeroVironmen20180111A19.0311.255.106.916.154.34
AVBAvalonBay Co20180111A6.874.481.011.253.483.23
AVDAmerican Van20180111A35.7117.175.666.7111.5010.46
AVEOAVEO Pharmac20180111A35.6029.6219.0819.6010.5410.02
AVGOBroadcom Inc20180111A4.583.291.030.962.262.33
AVGRAvinger, Inc20180111A181.84230.03183.51190.7146.5239.32
AVIDAvid Technol20180111A28.5920.826.217.7614.6113.05
AVNWAviat Networ20180111A283.82148.38128.62129.8919.7618.49
AVTAvnet, Inc.20180111A4.932.600.600.712.001.89
AVXLAnavex Life20180111A59.1942.9023.8026.4319.1016.46
AVYAvery Dennis20180111A6.373.991.631.712.352.28
AWIArmstrong Wo20180111A12.555.850.132.155.713.70
AWKAmerican Wat20180111A4.863.781.742.012.031.77
AWRAmerican Sta20180111A19.338.572.103.146.475.43
AWREAware Inc20180111A166.84128.02128.02128.020.000.00
AWXAvalon Holdi20180111A168.08114.78114.78114.780.000.00
AXASAbraxas Petr20180111A38.6037.4312.2416.5925.1920.85
AXDXAccelerate D20180111A39.6133.149.5010.2323.6322.90
AXEAnixter Inte20180111A23.299.444.194.575.254.87
AXGNAxogen, Inc.20180111A35.1130.872.387.6728.5023.21
AXJLWisdomTree A20180111ETF15.3112.326.225.996.116.34
AXLAmerican Axl20180111A6.425.340.010.385.334.95
AXPAmerican Exp20180111A1.741.950.140.261.811.69
AXRAMREP Corpor20180111A98.3170.2870.0770.070.210.21
AXSAxis Capital20180111A4.313.030.921.212.111.81
AXSMAxsome Thera20180111A156.32111.3455.2872.5656.0638.78
AXTAAxalta Coati20180111A5.322.791.101.411.691.38
AXTIAXT Inc20180111A66.4245.1224.4826.2720.6418.85
AXUAlexco Resou20180111A76.7191.4342.9443.2048.4948.23
AYAtlantica Yi20180111A10.229.125.246.303.882.83
AYIAcuity Brand20180111A13.314.882.453.052.421.82
AYTUAytu BioScie20180111A196.60123.4166.7766.7756.6456.64
AYXAlteryx, Inc20180111A25.9015.328.489.086.846.24
AZOAutoZone, In20180111A13.316.323.734.442.571.86
AZPNAspen Techno20180111A9.496.111.362.064.764.05
AZREAzure Power20180111A187.26105.6769.6174.1636.0631.50
AZRXAzurRx BioPh20180111A344.35181.47169.96174.4111.517.06
AZZAZZ Inc.20180111A18.617.967.615.640.352.32
BBarnes Group20180111A14.646.671.322.505.354.17
BABoeing Compa20180111A3.772.310.751.071.561.24
BABInvesco Taxa20180111ETF11.8210.6910.039.980.660.71
BACBank of Amer20180111A3.272.750.710.822.041.93
BAHBooz Allen H20180111A5.442.610.530.682.081.93
BALiPath Series20180111ETN13.9914.4114.0713.790.340.62
BAMBrookfield A20180111A2.492.250.130.522.111.73
BANCBanc of Cali20180111A26.8218.113.511.5914.5916.51
BANDBandwidth In20180111A94.3046.1427.8033.0618.3313.08
BANFBancfirst Co20180111A53.8821.1616.0015.775.155.39
BANRBanner Corp.20180111A25.5511.066.857.964.223.11
BANXStoneCastle20180111A30.6519.7312.4312.427.307.31
BAPCredicorp LT20180111A22.838.544.355.484.203.06
BASIBioanalytica20180111A134.89113.6070.1876.7243.4336.88
BATRALiberty Medi20180111A30.3319.6120.5021.33-0.89-1.71
BATRKLiberty Medi20180111A21.9710.097.027.563.072.53
BAXBaxter Inter20180111A2.672.702.241.940.460.77
BBBlackBerry L20180111A7.448.703.793.574.925.15
BBBYBed Bath & B20180111A4.875.630.861.104.774.53
BBCVirtus LifeS20180111ETF32.6818.0015.9016.012.101.98
BBGIBeasley Broa20180111A117.34100.3366.2567.5434.0832.79
BBHVanEck Vecto20180111ETF6.228.251.272.296.985.96
BBPVirtus LifeS20180111ETF27.1115.5813.7615.581.810.00
BBSIBarrett Busi20180111A95.7243.5937.3037.916.305.68
BBUBrookfield B20180111A36.9028.4313.9514.4914.4813.94
BBWBuild-A-Bear20180111A75.0756.7041.0242.7215.6713.98
BBXBBX Capital20180111A16.5710.072.114.877.965.21
BBYBest Buy Com20180111A2.882.110.971.021.151.09
BCBrunswick Co20180111A6.664.051.441.902.612.15
BCBPBCB Bancorp20180111A58.5035.8930.3330.265.565.63
BCCBoise Cascad20180111A14.919.121.972.617.146.50
BCDAberdeen Sta20180111ETF53.704.592.053.682.530.91
BCEBCE, Inc.20180111A2.201.98-0.010.111.981.86
BCEIBONANZA CREE20180111A32.3919.9811.1311.228.858.76
BCIAberdeen Sta20180111ETF8.357.105.835.991.281.12
BCLIBrainstorm C20180111A56.1562.9539.5230.1823.4332.76
BCMiPath Pure B20180111ETN15.117.461.781.285.686.18
BCOThe Brink's20180111A15.7010.093.565.526.534.57
BCOMB Communicat20180111A516.3183.5575.3675.368.198.19
BCORBlucora, Inc20180111A26.3021.928.429.4313.5112.49
BCOVBrightcove,20180111A84.1832.5717.463.8015.1128.77
BCPCBalchem Corp20180111A55.2622.7313.8016.508.936.22
BCRXBioCryst Pha20180111A17.9219.239.4012.979.856.28
BCTFBancorp 34,20180111A144.63117.07147.10147.10-30.03-30.03
BDCBelden Inc.20180111A29.4110.165.196.484.963.67
BDCSUBS AG Excha20180111ETN26.6621.1915.0821.606.11-0.41
BDCZETRACS Wells20180111ETN442.04
BDGEBridge Banco20180111A62.6348.2819.9621.3328.3226.96
BDLFlanigan's E20180111A294.60683.89602.45602.4581.4481.44
BDNBrandywine R20180111A6.285.571.341.244.224.33
BDRBlonder Tong20180111A189.40191.07133.89142.4857.1848.59
BDSIBioDelivery20180111A175.61124.8368.8367.3156.0057.52
BDXBecton, Dick20180111A5.532.740.971.121.771.62
BEATBioTelemetry20180111A27.2325.3810.8110.4114.5815.04
BECNBeacon Roofi20180111A7.083.621.661.851.961.77
BELFABel Fuse Inc20180111A438.3582.8282.8282.820.000.00
BELFBBel Fuse Inc20180111A214.4458.1238.5243.8719.5914.25
BENFranklin Res20180111A2.532.320.360.531.951.78
BEPBrookfield R20180111A11.5113.938.649.585.294.35
BERYBerry Global20180111A6.762.861.551.471.311.38
BFABrown-Forman20180111A90.3431.6423.2624.918.386.73
BFBBrown-Forman20180111A7.625.293.503.631.791.66
BFAMBRIGHT HORIZ20180111A11.705.412.823.122.592.29
BFINBankFinancia20180111A81.8158.6220.9521.2437.6737.37
BFITGlobal X Hea20180111ETF66.4110.9910.3510.350.640.64
BFORBarron's 40020180111ETF19.4715.4815.7314.16-0.251.32
BFSSaul Centers20180111A75.7932.7120.7022.3512.0110.36
BGBunge Limite20180111A7.054.492.082.552.411.94
BGCPBGC Partners20180111A6.896.152.192.643.953.51
BGFVBig 5 Sporti20180111A81.5564.5521.8426.1542.7138.40
BGGBriggs & Str20180111A16.145.961.752.684.213.29
BGIBirks Group20180111A181.84137.3172.3275.1865.0062.14
BGSB&G Foods, I20180111A16.6512.886.757.216.135.67
BGSFBG Staffing20180111A122.5045.0644.3044.740.750.31
BHBiglari Hold20180111A74.6641.6633.0836.598.585.07
BHBBar Harbor B20180111A84.8838.3628.1033.2110.265.15
BHEBenchmark El20180111A19.7612.704.945.397.767.31
BHFBrighthouse20180111A8.726.973.263.623.713.35
BHLBBerkshire Hi20180111A22.4012.347.617.124.735.22
BHVNBiohaven Pha20180111A24.1110.54-0.803.9211.356.62
BIBProShares Ul20180111ETF17.5014.227.8310.966.393.26
BIBLInspire 10020180111ETF50.2929.6629.5929.660.070.00
BICKFirst Trust20180111ETF75.7536.7033.9833.982.722.72
BIGBig Lots, In20180111A8.353.300.641.292.662.00
BIIBBiogen Inc.20180111A8.605.670.342.035.333.65
BILSPDR Bloombe20180111ETF1.090.600.600.600.010.01
BIOBio-Rad Labo20180111A27.8015.579.6212.845.942.73
BIOBBio-Rad Labo20180111A115.5246.9246.9246.920.000.00
BIOCBiocept, Inc20180111A110.7880.7560.0162.3520.7418.39
BIOLBiolase, Inc20180111A199.66202.67142.89151.4859.7751.19
BIPBrookfield I20180111A8.805.451.222.024.223.42
BISProShares Ul20180111ETF25.6216.3711.2112.125.164.25
BIVVanguard Int20180111ETF1.921.440.940.990.510.46
BIZDVanEck Vecto20180111ETF12.8113.1610.1511.153.012.01
BJKVanEck Vecto20180111ETF31.7831.5331.7531.75-0.22-0.22
BJRIBJ's Restaur20180111A20.1814.012.58-0.5811.4314.59
BKBank of New20180111A1.862.07-0.76-0.172.822.24
BKCCBlackRock Ca20180111A16.6019.896.216.0613.7213.86
BKDBrookdale Se20180111A11.179.731.711.508.018.09
BKEThe Buckle,20180111A30.7022.059.3612.5012.689.54
BKEPBlueknight E20180111A139.4497.2877.5379.0819.7518.21
BKFiShares MSCI20180111ETF21.4111.269.619.911.661.35
BKHBlack Hills20180111A7.614.210.632.353.581.86
BKIBlack Knight20180111A13.354.490.081.314.413.17
BKLNInvesco Seni20180111ETF4.333.111.792.261.300.83
BKSCBank of Sout20180111A96.9757.9757.9457.940.020.02
BKUBankunited,20180111A4.422.92-0.72-0.013.652.93
BKYIBIO-key Inte20180111A229.09153.22111.96121.1041.2632.12
BLBlackLine, I20180111A23.0318.4213.9614.944.463.48
BLBDBlue Bird Co20180111A64.6339.24-0.04-0.0839.2839.32
BLCMBellicum Pha20180111A37.2621.1110.0410.8911.0910.22
BLDTopBuild Cor20180111A19.248.294.915.733.382.56
BLDPBallard Powe20180111A23.3122.205.647.4416.5514.75
BLDRBuilders Fir20180111A5.887.580.330.547.257.05
BLESInspire Glob20180111ETF105.6180.8680.8680.860.000.00
BLFSBioLife Solu20180111A48.9274.9740.1883.5334.79-8.56
BLHYVirtus Newfl20180111ETF60.3420.7618.4018.452.372.31
BLINBridgeline D20180111A225.54187.69122.63133.4365.0654.25
BLKBlackrock, I20180111A7.213.802.052.541.751.26
BLKBBlackbaud, I20180111A22.6614.166.708.207.455.96
BLLBall Corpora20180111A3.222.060.170.191.891.87
BLMNBloomin' Bra20180111A9.956.452.503.003.963.46
BLPHBellerophon20180111A111.1686.5363.5269.5423.0116.99
BLUEbluebird bio20180111A22.3711.744.876.816.874.93
BLVVanguard Lon20180111ETF8.447.036.586.830.450.20
BLXBanco Latino20180111A18.8910.486.336.374.154.11
BMCHBMC Stock Ho20180111A23.8112.873.535.949.346.93
BMIBadger Meter20180111A23.2211.650.932.3110.729.33
BMLPDorsey Wrigh20180111ETF64.5857.28-27.31-27.3184.5984.59
BMOBank of Mont20180111A2.221.690.890.890.800.81
BMRABIOMERICA IN20180111A159.17147.22112.56126.7434.6620.47
BMRCBank of Mari20180111A98.0039.0120.7828.8218.2310.19
BMRNBioMarin Pha20180111A8.705.513.173.262.342.25
BMTCBryn Mawr Ba20180111A35.1818.717.709.8011.018.91
BMYBristol-Myer20180111A1.871.60-0.09-0.111.701.71
BNDVanguard Tot20180111ETF1.241.140.870.950.270.19
BNDCFlexShares C20180111ETF44.5236.1436.1436.140.000.00
BNDXVanguard Tot20180111ETF1.882.121.641.230.480.89
BNEDBarnes & Nob20180111A22.2014.043.926.1710.127.86
BNFTBenefitfocus20180111A33.8322.832.704.2920.1318.55
BNSBank of Nova20180111A1.631.670.460.501.221.17
BNSOBonso Electr20180111A65.5950.7334.4637.9016.2712.82
BOCHBank of Comm20180111A64.1151.9827.6228.7224.3723.26
BOHBank of Hawa20180111A15.985.612.413.523.202.09
BOKFBOK Financia20180111A26.4912.025.717.406.314.62
BOMNBoston Omaha20180111A82.1645.2233.2442.8011.982.42
BONDPIMCO Active20180111ETF6.866.423.835.732.580.69
BOOMDMC Global I20180111A54.3520.601.025.9819.5814.62
BOOTBoot Barn Ho20180111A16.8812.152.984.409.177.75
BOSCB.O.S. Bette20180111A256.90175.66175.66175.660.000.00
BOSSGlobal X Fou20180111ETF33.33119.66119.66108.940.0010.73
BOTJBank of the20180111A226.9688.2088.2088.200.000.00
BOTZGlobal X Fun20180111ETF3.925.044.664.710.380.32
BOXBOX, INC.20180111A6.734.761.301.763.462.96
BOXLBoxlight Cor20180111A1426.461014.13972.16972.1641.9741.97
BPFHBoston Priva20180111A33.9923.7510.959.8612.7913.89
BPMCBlueprint Me20180111A39.3414.612.814.6511.799.95
BPMPBP Midstream20180111A91.6538.2428.8333.989.404.26
BPMXBioPharmX Co20180111A79.3190.0170.5874.4019.4315.61
BPOPPopular Inc20180111A7.775.28-0.72-0.146.025.43
BPRNThe Bank of20180111A267.67160.35154.73154.755.615.60
BPTBP Prudhoe B20180111A34.5421.7012.3415.159.356.54
BPTHBio-Path Hol20180111A166.27178.16164.40163.6813.7614.48
BPYBrookfield P20180111A12.629.494.884.554.614.94
BRBroadridge F20180111A7.575.181.902.843.282.34
BRCBrady Corpor20180111A24.1916.257.306.258.959.99
BREWCraft Brew A20180111A52.2545.2432.5835.8912.679.36
BRFVanEck Vecto20180111ETF29.3529.6418.8518.7010.7910.94
BRGBluerock Res20180111A27.0317.9212.0512.095.875.83
BRIDBridgford Fo20180111A204.4076.6848.8553.5427.8323.14
BRKABerkshire Ha20180111A0.000.110.040.060.000.00
BRKBBERKSHIRE HA20180111A1.211.010.740.800.270.21
BRKLBrookline Ba20180111A38.5226.846.909.8219.9417.01
BRKRBruker Corpo20180111A9.988.284.115.754.172.53
BRKSBrooks Autom20180111A8.4919.62-1.360.3820.9919.27
BRNBarnwell Ind20180111A216.2783.9283.3281.840.612.08
BROBrown & Brow20180111A5.422.371.231.311.141.06
BRPABig Rock Par20180111A272.45
BRQSBorqs Techno20180111A657.72243.36218.49220.3224.8723.03
BRTBRT Apartmen20180111A35.0620.5713.7414.946.835.63
BRXBRIXMOR PROP20180111A6.055.862.482.333.383.53
BRZUDirexion Dai20180111ETF12.906.702.683.354.023.35
BSCKInvesco Bull20180111ETF5.833.383.203.180.190.20
BSCLInvesco Bull20180111ETF5.462.942.722.960.21-0.02
BSCMInvesco Bull20180111ETF7.664.102.752.711.361.40
BSCNInvesco Bull20180111ETF16.916.936.236.610.690.31
BSCOInvesco Bull20180111ETF14.748.707.628.191.090.52
BSCPInvesco Bull20180111ETF14.517.706.066.061.641.64
BSCQInvesco Bull20180111ETF31.9130.3121.0624.299.256.02
BSCRInvesco Bull20180111ETF55.525.895.895.890.000.00
BSETBassett Furn20180111A70.4247.8736.5739.2311.308.64
BSJKInvesco Bull20180111ETF9.074.473.315.011.17-0.54
BSJLInvesco Bull20180111ETF16.527.816.006.891.810.92
BSJMInvesco Bull20180111ETF16.538.740.8810.967.86-2.22
BSJNInvesco Bull20180111ETF9.057.588.198.18-0.61-0.60
BSJOInvesco Bull20180111ETF46.2918.8418.9918.99-0.15-0.15
BSJPInvesco Bull20180111ETF7.678.537.677.520.871.01
BSMBlack Stone20180111A19.9711.818.186.913.634.90
BSQRBSQUARE Corp20180111A209.6386.2883.5583.542.732.74
BSRRSierra Banco20180111A64.0242.9223.3024.6119.6218.31
BSTCBioSpecifics20180111A117.1633.2025.5025.977.707.23
BSVVanguard Sho20180111ETF1.271.190.940.950.250.24
BSXBoston Scien20180111A3.763.600.450.633.142.97
BTALAGFiQ U.S. M20180111ETF53.7627.81-5.50-5.5033.3133.31
BTEBaytex Energ20180111A30.2425.966.557.5319.4118.42
BTECPrincipal He20180111ETF45.0726.6727.7927.79-1.11-1.11
BTGB2Gold Corp.20180111A33.9732.5117.5418.5314.9713.98
BTNBallantyne S20180111A312.96118.96102.93102.9316.0316.03
BTUPeabody Ener20180111A6.483.101.361.591.741.52
BURLBURLINGTON S20180111A6.692.920.240.952.681.96
BUSEFirst Busey20180111A19.919.154.845.234.313.92
BUYUSCF SummerH20180111ETF69.1087.3687.3687.360.000.00
BUYNUSCF SummerH20180111ETF50.4923.0223.0223.020.000.00
BVBrightView H20180111A91.3259.3959.3959.390.000.00
BVALBrand Value20180111ETF35.250.250.250.250.000.00
BVSNBroadvision20180111A165.31131.16108.51108.5122.6522.65
BWBabcock & Wi20180111A18.8416.502.623.5813.8912.91
BWABorgWarner I20180111A4.112.610.480.752.121.85
BWENBroadwind En20180111A196.08110.7981.4381.3729.3729.43
BWFGBankwell Fin20180111A121.7781.1573.7570.147.4011.01
BWLABowl America20180111A458.61396.03374.06374.0621.9721.97
BWXSPDR Bloombe20180111ETF6.293.593.293.300.300.29
BWXTBWX Technolo20180111A7.454.021.711.862.312.16
BWZSPDR Bloombe20180111ETF17.955.775.755.750.010.01
BXThe Blacksto20180111A3.313.210.550.822.662.39
BXCBlueLinx Hol20180111A49.1344.9121.5923.8623.3221.05
BXGBluegreen Va20180111A168.6274.8670.9872.363.882.50
BXMTBlackstone M20180111A3.483.111.371.441.751.67
BXPBoston Prope20180111A8.613.602.262.611.340.99
BXSBancorpSouth20180111A18.6413.117.016.486.106.63
BYByline Banco20180111A76.4834.928.8417.5926.0817.33
BYDBoyd Gaming20180111A8.4413.5012.5812.670.920.84
BYFCBroadway Fin20180111A654.60478.623.0264.70475.60413.92
BYLDiShares Yiel20180111ETF14.8210.1810.1810.180.000.00
BYSIBeyondSpring20180111A262.68146.81106.46119.4140.3527.40
BZHBeazer Homes20180111A15.847.812.293.175.524.63
BZQProShares Ul20180111ETF34.6420.7714.4416.456.344.32
CCitigroup In20180111A1.361.410.600.510.810.91
CAASChina Automo20180111A72.9438.2933.8534.034.444.26
CABOCable One, I20180111A37.5917.1414.1714.681.991.34
CACCamden Natio20180111A105.9048.2933.4136.4314.8811.86
CACCCredit Accep20180111A22.3811.084.726.846.364.23
CACGClearBridge20180111ETF22.8619.6819.8219.82-0.14-0.14
CACICACI INTERNA20180111A22.2912.045.086.266.965.78
CADECadence Banc20180111A15.997.083.875.243.211.84
CAECAE INC20180111A5.495.391.631.663.773.73
CAGConagra Bran20180111A2.822.030.370.671.661.35
CAHCardinal Hea20180111A4.782.630.840.851.791.78
CAICAI Internat20180111A32.4812.424.906.687.535.75
CAKECheesecake F20180111A7.383.990.430.943.563.05
CALCaleres Inc20180111A20.067.494.285.403.212.10
CALACalithera Bi20180111A61.1344.3523.0820.3021.2724.05
CALFPacer US Sma20180111ETF28.7527.7924.5525.993.241.80
CALMCal-Maine Fo20180111A17.1712.302.943.959.368.35
CALXCALIX, INC.20180111A90.8264.1636.7441.5727.4222.58
CAMPCalAmp Corp.20180111A12.359.721.482.818.246.92
CAMTCamtek Ltd20180111A35.1239.5512.9310.6226.6128.93
CAPEiPath Shille20180111ETN15.048.878.838.870.040.00
CAPLCrossAmerica20180111A140.2272.4354.8955.4717.5416.95
CAPRCapricor The20180111A121.5379.1756.2467.7522.9311.42
CARAvis Budget20180111A7.294.360.621.293.753.07
CARACara Therape20180111A26.3614.926.456.828.478.10
CARGCarGurus, In20180111A62.5541.8434.4837.757.354.09
CAROCarolina Fin20180111A26.8114.744.494.8510.269.90
CARSCars.com Inc20180111A9.125.402.923.502.481.90
CARVCarver Banco20180111A200.68113.7989.54104.6924.259.09
CARZFirst Trust20180111ETF35.8738.0838.0838.080.000.00
CASACasa Systems20180111A65.3359.2534.9734.7624.2824.49
CASHMeta Financi20180111A40.1418.3911.6213.186.785.21
CASICASI Pharmac20180111A113.7371.6341.7949.2229.8522.42
CASSCass Informa20180111A120.0663.5048.2155.0215.298.47
CASYCasey's Gene20180111A12.356.913.393.803.523.11
CATCaterpillar20180111A1.781.220.650.960.560.26
CATBCatabasis Ph20180111A85.0577.5823.532.0154.0575.57
CATCCAMBRIDGE BA20180111A648.48494.02494.02494.020.000.00
CATHGlobal X S&P20180111ETF21.075.845.845.840.000.00
CATMCardtronics20180111A16.169.352.673.626.675.73
CATOCATO CORP20180111A21.5713.686.176.957.516.73
CATSCatasys Inc.20180111A167.46101.4444.0752.1657.3849.28
CATYCathay Gener20180111A14.4616.057.428.168.627.88
CBChubb Limite20180111A4.463.191.481.571.711.62
CBANColony Bankc20180111A218.23131.74126.27126.275.475.47
CBAYCymabay Ther20180111A36.8321.729.5610.0912.1611.63
CBBCincinnati B20180111A45.4925.5711.4312.8314.1312.74
CBFVCB Financial20180111A174.42114.14117.96114.14-3.830.00
CBIOCatalyst Bio20180111A136.3161.7753.1043.038.6718.74
CBLCBL& Associa20180111A17.6916.11-0.46-0.3616.5716.47
CBLICleveland Bi20180111A102.5568.6437.0044.5131.6424.13
CBMGCellular Bio20180111A96.1180.1546.0248.0334.1332.12
CBOECboe Global20180111A4.859.195.906.183.303.01
CBONVanEck Vecto20180111ETF43.3224.0524.0524.050.000.00
CBPOChina Biolog20180111A42.7928.4517.7720.2210.688.23
CBRLCracker Barr20180111A13.226.903.635.183.271.72
CBSHCommerce Ban20180111A8.6014.342.412.6911.9311.65
CBTCabot Corpor20180111A9.764.031.692.312.341.72
CBTXCBTX, Inc. C20180111A79.5075.7758.9060.4716.8615.30
CBUCommunity Ba20180111A19.5910.054.185.285.874.77
CBZCBIZ, Inc.20180111A40.9424.358.8910.5215.3013.67
CCThe Chemours20180111A6.633.731.882.051.841.68
CCBGCapital City20180111A161.3453.4443.8243.469.629.98
CCCClarivate An20180111A23.4513.6310.0413.033.280.48
CCCLChina Cerami20180111A259.09229.81133.66172.3196.1557.50
CCDCalamos Dyna20180111A10.8918.5314.0712.654.465.88
CCFChase Corpor20180111A148.4869.6462.4964.117.165.53
CCICrown Castle20180111A4.762.691.281.201.411.49
CCJCameco Corpo20180111A10.468.650.280.638.357.99
CCKCrown Holdin20180111A5.002.861.271.521.591.34
CCLCarnival Cor20180111A2.752.180.600.841.581.33
CCLPCSI Compress20180111A84.8251.9837.7643.2314.228.75
CCMPCabot Microe20180111A36.8814.738.018.236.726.49
CCNECNB Financia20180111A68.6450.5426.7526.5023.7924.04
CCOClear Channe20180111A112.5953.2548.1448.655.114.60
CCOICogent Commu20180111A23.3325.852.592.8023.2623.05
CCORCore Alterna20180111ETF20.8322.1321.4521.450.680.68
CCRCONSOL Coal20180111A51.4348.8344.1547.004.691.83
CCRCChina Custom20180111A49.6124.9220.2022.104.722.82
CCRNCross Countr20180111A22.0715.942.475.8113.4710.13
CCSCENTURY COMM20180111A24.9912.234.694.177.548.06
CCXIChemoCentryx20180111A76.0042.5630.3432.6012.229.96
CDCVictoryShare20180111ETF4.529.264.234.305.034.96
CDECoeur Mining20180111A12.1210.292.453.447.856.85
CDEVCentennial R20180111A8.046.430.461.035.985.41
CDKCDK Global,20180111A5.727.812.870.824.956.99
CDLVictoryShare20180111ETF9.528.467.827.770.630.68
CDMOAvid Bioserv20180111A93.87177.6021.1132.48156.49145.12
CDNACareDx, Inc.20180111A32.7926.1117.4717.608.638.51
CDNSCadence Desi20180111A3.005.180.050.105.135.08
CDORCondor Hospi20180111A71.4173.4767.2066.826.276.65
CDRCedar Realty20180111A18.5816.737.137.289.589.34
CDTXCidara Thera20180111A96.5638.8922.9223.5415.9715.35
CDWCDW Corporat20180111A5.187.850.980.746.877.12
CDXCChromaDex Co20180111A37.5924.3415.8615.678.488.67
CDXSCodexis, Inc20180111A72.1743.6823.3423.7620.3519.94
CDZICADIZ, Inc.20180111A53.3634.6914.5816.1020.1118.59
CECelanese Cor20180111A7.013.361.091.792.281.57
CECECeco Environ20180111A37.2120.37-0.913.8521.2816.52
CEFSSaba Closed-20180111ETF25.458.338.338.330.000.00
CEICamber Energ20180111A92.7495.4970.4283.2825.0712.21
CEIXCONSOL Energ20180111A43.2815.608.449.037.166.57
CELCellcom Isra20180111A86.3955.7145.0245.4210.6810.29
CELCCelcuity Inc20180111A196.01122.70111.73113.8510.988.86
CELHCelsius Hold20180111A296.66108.1871.5984.2436.5923.95
CELPCypress Envi20180111A125.67164.5374.55134.4889.9730.05
CEMBiShares J.P.20180111ETF31.8612.6312.6412.64-0.02-0.02
CEMIChembio diag20180111A116.5271.3440.7345.4130.6125.93
CENTCentral Gard20180111A27.0213.077.038.146.054.93
CENTACentral Gard20180111A23.4010.525.096.365.434.16
CENXCentury Alum20180111A8.045.18-0.321.565.503.62
CEQPCrestwood Eq20180111A27.7930.106.147.0723.9623.11
CERCCerecor Inc.20180111A133.42104.1356.7679.2947.3724.83
CERNCerner Corp20180111A5.636.80-0.30-0.577.107.37
CERSCerus Corp20180111A23.1622.858.669.8714.2012.99
CETVCentral Euro20180111A108.58131.8173.0973.0958.7258.72
CETXCEMTREX INC.20180111A104.2084.0845.5362.3138.5521.77
CEVACEVA Inc.20180111A23.8713.946.558.257.395.69
CEWWisdomTree20180111ETF12.247.297.127.350.17-0.05
CEYVictoryShare20180111ETF45.4041.4139.9139.911.501.50
CEZVictoryShare20180111ETF82.9372.6872.9672.96-0.28-0.28
CFCF Industrie20180111A5.813.811.882.081.941.73
CFAVictoryShare20180111ETF11.1211.6010.5511.581.050.02
CFBICommunity Fi20180111A43.9924.0119.6419.744.364.26
CFBKCentral Fede20180111A187.79116.4139.3640.9877.0575.43
CFFIC&F Financia20180111A221.32198.81201.08201.08-2.28-2.28
CFFNCapitol Fede20180111A8.1912.824.484.648.348.18
CFGCitizens Fin20180111A2.421.970.750.731.221.38
CFMSConformis, I20180111A40.7536.6715.6319.9321.0416.74
CFOVictoryShare20180111ETF7.934.714.274.290.440.41
CFRCullen/Frost20180111A12.495.151.872.503.292.65
CFRXContraFect C20180111A167.38133.35129.30128.414.064.95
CFXColfax Corpo20180111A6.523.141.270.991.872.15
CGThe Carlyle20180111A24.5541.6312.9514.9628.6926.68
CGACHINA GREEN20180111A77.7257.3540.9245.3716.4311.98
CGBDTCG BDC, Inc20180111A60.6232.4623.7026.748.765.72
CGENCompugen Ltd20180111A189.50123.40106.9194.8016.4928.60
CGIXCancer Genet20180111A270.60174.87125.97127.9448.9146.93
CGNXCognex Corp20180111A6.895.040.561.094.483.95
CGOCalamos Glob20180111A60.73307.71224.67386.7983.04-79.08
CGWInvesco S&P20180111ETF7.794.133.693.630.440.50
CHADDirexion Dai20180111ETF16.3113.736.997.166.746.57
CHAUDirexion Dai20180111ETF10.5513.476.218.177.265.30
CHCIComstock Hol20180111A154.47148.8177.22122.9671.6025.86
CHCOCity Holding20180111A47.5727.1818.9219.998.277.19
CHCTCommunity He20180111A17.659.462.133.607.335.86
CHDChurch & Dwi20180111A3.663.030.641.222.381.81
CHDNChurchill Do20180111A19.556.314.484.801.831.51
CHEChemed Corpo20180111A43.3717.707.599.3110.108.39
CHEFThe Chef's W20180111A41.9729.7311.4112.7118.3117.02
CHEKCheck-Cap Lt20180111A185.93207.61117.69100.2189.92107.39
CHFSCHF Solution20180111A93.8369.2153.0656.6516.1512.55
CHGGCHEGG, INC.20180111A9.646.751.741.905.014.86
CHGXChange Finan20180111ETF68.9716.2516.2516.250.000.00
CHHChoice Hotel20180111A13.825.012.692.992.322.01
CHICalamos Conv20180111A12.2411.248.497.922.743.52
CHIEGlobal X MSC20180111ETF104.91130.79130.79130.790.000.00
CHIIGlobal X MSC20180111ETF315.03180.60180.60180.600.000.00
CHIMGlobal X MSC20180111ETF107.7860.6631.6831.6828.9928.99
CHIQGlobal X MSC20180111ETF10.359.9010.609.19-0.700.70
CHIXGlobal X MSC20180111ETF12.608.526.697.201.831.32
CHKChesapeake E20180111A23.9819.4910.8111.498.697.99
CHKPCheck Point20180111A5.603.230.690.852.542.38
CHMAChiasma, Inc20180111A441.92247.04226.36220.2520.6926.79
CHMGChemung Fina20180111A219.0680.0080.1580.15-0.15-0.15
CHMICHERRY HILL20180111A10.866.112.092.044.024.07
CHNRChina Natura20180111A253.62160.6090.96107.8869.6452.72
CHRSCoherus BioS20180111A44.1266.3736.8348.8029.5517.57
CHRWC.H. Robinso20180111A4.804.400.261.104.143.31
CHSChicos FAS,20180111A11.468.862.052.456.816.36
CHTRCharter Comm20180111A10.366.421.201.735.224.69
CHUYChuy's Holdi20180111A26.0626.014.224.2321.8021.78
CHWCalamos Glob20180111A17.2815.6512.1412.573.523.09
CHYCalamos Conv20180111A15.069.398.117.651.271.74
CICIGNA Corpor20180111A5.963.460.571.162.892.31
CIACitizens, In20180111A57.7832.8030.9022.921.919.89
CIBRFirst Trust20180111ETF24.7718.5717.7917.850.780.71
CIDVictoryShare20180111ETF25.6318.1719.4020.01-1.23-1.84
CIDMCinedigm Cor20180111A109.6387.0973.5253.2113.5733.88
CIENCiena Corpor20180111A4.924.061.751.902.312.16
CIFSChina Intern20180111A74.0858.2247.8952.7510.325.47
CIGIColliers Int20180111A49.2824.1911.4412.9412.7511.25
CILVictoryShare20180111ETF44.3220.7220.7220.720.000.00
CIMChimera Inve20180111A6.044.412.842.961.571.44
CINFCincinnati F20180111A6.656.912.802.884.114.03
CINRCINER RESOUR20180111A106.7851.5045.4651.136.050.37
CIOCITY OFFICE20180111A8.728.065.215.752.852.33
CIRCIRCOR Inter20180111A60.4927.1810.8812.7816.3014.40
CITCIT Group In20180111A3.672.360.060.332.292.03
CIVBCivista Banc20180111A94.4082.8759.2760.2523.6022.63
CIXComp X Inter20180111A563.80455.72455.72455.720.000.00
CIZVictoryShare20180111ETF28.3518.5711.0411.047.547.54
CIZNCitizens Hol20180111A67.0825.5225.7925.79-0.27-0.27
CJJDChina Jo-Jo20180111A267.58253.8194.37180.35159.4473.46
CKHSeacor Holdi20180111A43.9418.403.859.2314.559.18
CKPTCheckpoint T20180111A441.62242.39189.75196.3352.6446.06
CKXCKX Lands, I20180111A457.51349.20349.20349.200.000.00
CLColgate-Palm20180111A1.651.97-0.22-0.492.192.46
CLARClarus Corpo20180111A89.6085.5171.5074.0314.0011.47
CLBCore Laborat20180111A17.539.122.834.446.284.68
CLBSCaladrius Bi20180111A134.4566.7249.7246.1716.9920.54
CLCTCollectors U20180111A79.5134.5127.7927.286.727.22
CLDRCloudera, In20180111A7.345.971.661.554.324.42
CLDTCHATHAM LODG20180111A10.224.870.940.743.934.13
CLDXCelldex Ther20180111A35.3032.0316.4016.3115.6315.71
CLFCleveland-Cl20180111A11.7511.113.003.668.117.47
CLFDClearfield,20180111A112.4186.9955.8455.2031.1531.79
CLGXCorelogic, I20180111A6.393.641.422.092.221.55
CLHClean Harbor20180111A9.324.202.452.621.751.59
CLIMack-Cali Re20180111A7.215.071.962.163.112.90
CLIRClearSign Te20180111A175.99212.01150.25122.7761.7689.23
CLIXProShares Lo20180111ETF36.6845.7129.8131.6615.9014.06
CLMTCalumet Spec20180111A76.2252.8729.1930.7723.6822.10
CLNEClean Energy20180111A46.9949.3728.8028.8120.5920.57
CLPRClipper Real20180111A52.8966.2638.7954.6627.4811.60
CLRCONTINENTAL20180111A5.213.220.160.753.052.47
CLRBCellectar Bi20180111A170.31159.9992.1491.6467.8568.34
CLRGIQ Chaikin U20180111ETF10.584.414.414.410.000.00
CLROClearOne, In20180111A597.80264.42155.46155.39108.96109.03
CLSCelestica, I20180111A9.348.252.162.886.105.37
CLSDClearside Bi20180111A55.1781.9919.8020.1362.2061.86
CLSNCelsion Corp20180111A68.6647.6836.4436.4011.2411.28
CLTLInvesco Trea20180111ETF1.151.651.651.650.000.00
CLUBTown Sports20180111A98.3278.9554.2565.8724.7013.08
CLVSClovis Oncol20180111A19.437.812.783.795.044.02
CLWClearwater P20180111A35.1917.539.9110.647.626.89
CLWTEuro Tech Ho20180111A181.84123.1499.73102.7923.4120.35
CLXClorox Compa20180111A5.762.761.261.691.501.06
CLXTCalyxt, Inc.20180111A157.4294.5422.7926.0071.7568.54
CMCanadian Imp20180111A1.382.120.881.311.240.81
CMAComerica Inc20180111A4.432.111.401.340.710.77
CMBSiShares CMBS20180111ETF21.4920.9220.7420.710.180.21
CMCCommercial M20180111A5.384.041.771.872.272.17
CMCLCaledonia Mi20180111A50.9026.3424.4924.491.851.85
CMCOColumbus McK20180111A34.3912.618.639.153.983.46
CMCSAComcast Corp20180111A2.432.661.941.520.721.14
CMCTCIM Commerci20180111A279.67338.6978.93128.14259.76210.55
CMDCantel Medic20180111A42.7414.236.467.797.776.44
CMECME Group In20180111A5.033.42-0.23-0.033.653.45
CMFiShares Cali20180111ETF8.846.205.265.290.940.91
CMGChipotle Mex20180111A8.914.682.242.472.442.21
CMICummins Inc.20180111A4.862.791.371.531.421.27
CMOCapstead Mor20180111A11.568.923.854.095.074.82
CMPCompass Mine20180111A14.768.753.364.065.394.69
CMPRCimpress PLC20180111A17.486.983.674.143.302.84
CMRECostamare In20180111A17.1614.055.635.218.448.86
CMRXChimerix, In20180111A31.1324.1311.0111.7713.1212.36
CMSCMS Energy C20180111A2.463.150.550.992.602.16
CMTCore Molding20180111A260.19100.5090.0590.9510.459.55
CMTLComtech Tele20180111A31.2742.975.025.8437.9537.13
CNXtrackers MS20180111ETF9.5622.1619.5236.752.64-14.59
CNACNA Financia20180111A11.754.332.462.981.871.35
CNATConatus Phar20180111A47.5532.539.459.1423.0923.39
CNBKACentury Banc20180111A98.8060.2659.8859.880.380.38
CNCCentene Corp20180111A8.136.601.812.164.794.44
CNCEConcert Phar20180111A23.0731.696.649.0525.0522.65
CNCRLoncar Cance20180111ETF34.6615.2113.2413.401.961.81
CNDTConduent Inc20180111A6.644.680.790.193.904.49
CNETChinaNet Onl20180111A42.1431.744.7512.7726.9918.97
CNFRConifer Hold20180111A831.53832.3372.48344.28759.85488.05
CNHICNH INDUSTRI20180111A6.915.362.072.163.283.18
CNICanadian Nat20180111A1.891.550.380.441.181.12
CNKCinemark Hol20180111A5.873.422.151.471.271.95
CNMDCONMED Corpo20180111A35.7417.747.5610.5110.187.22
CNNECannae Holdi20180111A28.039.986.466.723.523.26
CNOCNO Financia20180111A4.133.462.452.501.010.97
CNOBCenter Banco20180111A33.1121.403.534.0017.8717.40
CNPCenterPoint20180111A3.713.211.401.731.801.47
CNQCanadian Nat20180111A2.863.031.321.611.721.43
CNSCohen & Stee20180111A15.797.99-0.261.608.256.38
CNSLConsolidated20180111A15.2419.0214.0614.254.964.78
CNTYCentury Casi20180111A39.7535.2014.888.6320.3126.57
CNXCNX Resource20180111A6.875.821.411.834.423.99
CNXMCNX Midstrea20180111A58.3727.2413.5817.6613.669.58
CNXNPC Connectio20180111A81.4844.97-2.4437.4947.417.48
CNXTVanEck Vecto20180111ETF16.0013.5413.2513.250.300.30
CNYAiShares MSCI20180111ETF61.9694.3156.2959.7438.0234.57
COGlobal Cord20180111A31.4321.147.129.3914.0211.75
CODACoda Octopus20180111A461.22294.73294.72294.730.010.00
CODICompass Dive20180111A34.8223.1014.0615.719.047.39
CODXCo-Diagnosti20180111A225.14176.33145.65145.6530.6830.68
COFCapital One20180111A4.043.452.022.411.431.04
COGCabot Oil &20180111A3.713.651.611.782.041.86
COHNCohen & Comp20180111A587.211032.21890.80890.80141.41141.41
COHRCoherent Inc20180111A21.5211.276.187.265.094.01
COHUCohu Inc20180111A24.7113.371.934.1311.449.23
COKECoca-Cola Co20180111A54.6124.4412.1217.1012.327.34
COLBColumbia Ban20180111A16.2125.564.364.4721.2021.10
COLLCollegium Ph20180111A41.3423.299.3813.0813.9110.21
COLMColumbia Spo20180111A20.0314.936.387.718.567.23
COMDirexion Aus20180111ETF12.9812.3010.3910.831.911.47
COMBGraniteShare20180111ETF10.366.456.256.830.20-0.39
COMMCommScope Ho20180111A6.944.381.431.862.952.52
COMTiShares Comm20180111ETF9.404.043.093.690.940.35
CONECyrusOne Inc20180111A6.833.980.371.223.612.76
CONNConn's Inc.20180111A25.4814.623.332.1911.2812.43
COOThe Cooper C20180111A11.167.243.995.643.261.61
COPConocoPhilli20180111A2.041.670.220.791.440.88
COPXGlobal X Cop20180111ETF16.6223.0517.5920.865.462.19
CORCoresite Rea20180111A11.165.851.983.133.882.73
CORECore Mark Ho20180111A23.1120.2313.1113.287.126.95
CORPPIMCO Invest20180111ETF15.077.296.516.410.780.88
CORRCorEnergy In20180111A22.1113.446.858.966.594.48
CORTCorcept Ther20180111A8.8915.954.395.8111.5910.15
COSTCostco Whole20180111A3.582.81-0.600.463.412.35
COTYCOTY INC20180111A5.006.083.403.702.692.38
COUPCoupa Softwa20180111A19.3010.387.207.323.183.05
COWiPath Series20180111ETN13.5211.892.966.068.935.83
COWNCowen Inc. C20180111A39.4847.3719.0019.3228.3728.05
COWZPacer US Cas20180111ETF10.6412.3912.3912.250.000.14
CPCanadian Pac20180111A5.783.390.800.982.592.41
CPACopa Holding20180111A14.067.432.743.334.694.10
CPAHCounterpath20180111A223.37156.82111.60104.6145.2252.21
CPBCampbell Sou20180111A4.082.600.741.001.861.60
CPECallon Petro20180111A7.787.552.963.504.584.05
CPFCentral Paci20180111A19.087.754.244.493.513.27
CPGCRESCENT POI20180111A11.0411.232.503.508.747.74
CPHCCanterbury P20180111A275.31112.98110.45110.452.532.53
CPHIChina Pharma20180111A166.71142.5789.1498.4053.4044.14
CPICPI Inflatio20180111ETF16.9727.3127.9427.94-0.63-0.63
CPIXCumberland P20180111A58.6517.830.861.2416.9716.59
CPKChesapeake U20180111A47.688.965.847.573.121.39
CPLPCapital Prod20180111A32.4324.6423.2022.071.442.57
CPRTCopart Inc20180111A4.006.100.660.765.455.34
CPRXCatalyst Pha20180111A35.8737.4811.9913.8825.4923.60
CPSCooper-Stand20180111A30.5215.458.2210.967.234.49
CPSHCPS Technolo20180111A373.37258.04187.73229.2170.3128.83
CPSIComputer Pro20180111A35.7748.684.254.3244.4344.36
CPSSConsumer Por20180111A66.9852.2836.1336.8416.1515.44
CPSTCapstone Tur20180111A44.5852.5146.1546.626.375.90
CPTCamden Prope20180111A6.552.790.660.892.131.90
CPTACapitala Fin20180111A27.0818.0922.7822.79-4.69-4.71
CQPCheniere Ene20180111A18.9716.278.128.398.157.88
CQQQInvesco Chin20180111ETF10.8516.230.2215.4416.010.79
CRCrane Compan20180111A15.147.024.174.922.852.10
CRAICRA Internat20180111A108.6036.1019.8824.0416.2312.06
CRAKVanEck Vecto20180111ETF22.6125.8310.9811.1914.8514.64
CRBNiShares MSCI20180111ETF9.927.487.387.380.100.10
CRBPCorbus Pharm20180111A64.1267.6737.4738.4230.2029.25
CRCCalifornia R20180111A16.929.985.586.494.403.49
CRDACrawford & C20180111A95.1053.9534.1135.9519.8418.00
CRDBCrawford & C20180111A83.4934.7533.7832.050.962.70
CREECree Inc20180111A6.3511.440.631.1910.8210.27
CREGChina Recycl20180111A94.6082.0951.7070.8630.4011.23
CRHMCRH Medical20180111A207.70163.01124.57110.2138.4552.80
CRICarter's Inc20180111A9.724.262.222.842.031.41
CRISCuris Inc20180111A53.2849.2842.9844.826.314.47
CRKComstock Res20180111A34.9623.738.7611.9914.9811.74
CRLCharles Rive20180111A13.775.162.332.722.832.44
CRMsalesforce.c20180111A2.062.030.550.711.481.32
CRMDCorMedix Inc20180111A59.3469.4745.7348.9223.7420.55
CRMTAmerica's Ca20180111A71.6060.8435.0444.3425.8016.50
CRNTCeragon Netw20180111A59.3648.7341.5544.047.184.69
CROPIQ Global Ag20180111ETF20.8528.0515.0328.0513.020.00
CROXCrocs, Inc.20180111A7.788.940.651.798.297.16
CRSCarpenter Te20180111A17.373.98-2.152.946.141.05
CRSPCRISPR Thera20180111A31.9023.6014.7417.138.866.47
CRTCross Timber20180111A94.2375.8468.3270.747.525.10
CRUSCirrus Logic20180111A8.915.192.192.443.012.75
CRVLCorvel Corp20180111A95.1445.2035.4538.209.767.01
CRVSCorvus Pharm20180111A142.1690.4762.8263.5527.6526.92
CRWSCrown Crafts20180111A154.8095.1391.6291.623.513.51
CRYCryoLife, In20180111A43.7322.602.182.6120.4319.99
CSAVictoryShare20180111ETF21.8119.8716.7517.513.112.36
CSBVictoryShare20180111ETF17.9611.5110.2210.241.291.27
CSBRChampions On20180111A317.19241.27182.17200.9759.1040.30
CSCOCisco System20180111A2.502.850.650.912.211.94
CSDInvesco S&P20180111ETF60.3019.5319.1419.480.390.05
CSFVictoryShare20180111ETF25.5230.6330.4530.450.180.18
CSFLCenterState20180111A11.795.733.673.412.062.31
CSGPCoStar Group20180111A20.8010.356.917.783.452.57
CSGSCSG Systems20180111A27.7010.444.996.025.454.42
CSIICardiovascul20180111A23.7811.113.585.527.545.60
CSIQCanadian Sol20180111A12.858.05-0.85-0.398.908.44
CSLCarlisle Com20180111A12.245.943.563.682.382.27
CSLTCASTLIGHT HE20180111A123.9192.5958.9759.0933.6133.50
CSMProShares La20180111ETF9.084.544.814.96-0.27-0.42
CSMLIQ Chaikin U20180111ETF14.8015.9215.5015.790.420.13
CSODCornerstone20180111A11.7114.661.963.1812.8111.49
CSPICSP Inc.20180111A148.5681.6581.0981.170.560.49
CSQCalamos Stra20180111A9.2815.964.724.8511.2411.12
CSSEChicken Soup20180111A177.52142.53128.49133.8314.048.70
CSTECaesarstone20180111A29.1621.727.627.9114.1113.81
CSTMConstellium20180111A43.4236.2525.4725.4210.7810.83
CSTRCapStar Fina20180111A149.1047.4621.3732.8526.0914.61
CSUCapital Seni20180111A17.9111.253.034.098.247.19
CSVCarriage Ser20180111A20.8627.5023.4722.094.045.41
CSWCCapital Sout20180111A50.9557.38-10.42-10.4267.8067.80
CSWICSW Industri20180111A70.5734.6414.1120.4720.5214.16
CSXCSX Corporat20180111A2.003.191.811.741.381.45
CTASCintas Corp20180111A5.723.351.261.242.092.11
CTBCooper Tire20180111A17.2511.1317.82-10.18-6.6921.31
CTBICommunity Tr20180111A54.2420.0710.7312.629.357.45
CTEKCynergisTek,20180111A139.45110.9464.3264.1146.6246.82
CTGComputer Tas20180111A102.3656.5751.3755.785.200.78
CTHRCharles & Co20180111A96.8662.0578.9578.22-16.91-16.18
CTIBYunhong CTI20180111A1226.311021.411021.411021.410.000.00
CTICCTI BioPharm20180111A51.8438.9312.8920.8526.0418.08
CTLCenturyLink,20180111A5.855.862.502.843.363.02
CTLTCATALENT, IN20180111A8.633.470.930.862.542.61
CTMXCytomX Thera20180111A35.4715.443.1411.8812.293.56
CTOConsolidated20180111A134.3946.0838.7243.867.362.22
CTRECARTRUST REI20180111A10.787.423.461.913.965.51
CTRNCiti Trends,20180111A33.0724.705.317.2319.3917.47
CTSCTS Corporat20180111A34.7716.543.683.3612.8613.18
CTSHCognizant Te20180111A2.082.92-0.44-0.133.373.05
CTSOCytosorbents20180111A82.4953.2740.6643.3112.619.96
CTTCATCHMARK TI20180111A19.0815.082.425.5812.669.50
CTXRCitius Pharm20180111A175.88190.85153.33161.4937.5229.37
CTXSCitrix Syste20180111A4.648.293.054.675.243.62
CUBCubic Corpor20180111A25.069.297.293.942.005.35
CUBAHerzfeld Car20180111A68.97175.3335.5335.47139.80139.86
CUBECubeSmart20180111A4.353.801.922.051.891.76
CUBICUSTOMERS BA20180111A21.7413.402.112.1311.3011.28
CUECue Biopharm20180111A86.3945.9735.7937.8510.188.11
CUICUI Global,20180111A75.27643.79231.84345.65411.94298.14
CULPCulp, Inc.20180111A149.0145.5842.3547.393.24-1.80
CUOContinental20180111A79.9843.4151.5051.50-8.09-8.09
CUREDirexion Dai20180111ETF9.046.272.522.753.753.52
CUROCURO Group H20180111A52.4534.7924.0825.4610.719.33
CUTInvesco MSCI20180111ETF24.7514.7014.0414.040.660.66
CUTRCutera, Inc.20180111A39.7618.05-3.08-1.9621.1320.01
CUZCousins Prop20180111A11.069.742.163.227.576.53
CVACovanta Hold20180111A30.1321.2710.228.9611.0512.28
CVBFCVB Financia20180111A13.4816.744.134.3212.6112.42
CVCYCentral Vall20180111A110.42120.8394.7073.8626.1346.97
CVECenovus Ener20180111A9.228.091.572.116.525.98
CVEOCIVEO CORPOR20180111A33.9627.0515.0115.8012.0311.14
CVGICommercial V20180111A35.9239.6926.6927.4912.9812.18
CVGWCalavo Growe20180111A19.748.714.214.974.503.75
CVICVR ENERGY,20180111A12.136.582.262.764.323.83
CVLTCommault Sys20180111A15.929.983.854.006.125.98
CVLYCodorus Vall20180111A519.77251.69262.82255.72-11.14-4.04
CVMCel-Sci Corp20180111A91.6656.0142.3044.7613.7111.25
CVNACarvana Co.20180111A41.7124.2413.0314.5811.219.65
CVRChicago Rive20180111A340.17115.1168.5568.5546.5646.56
CVSCVS HEALTH C20180111A2.512.140.660.871.481.27
CVTICovenant Tra20180111A27.0920.3412.7818.357.571.99
CVUCPI Aerostru20180111A101.6440.39-27.33-27.3367.7267.72
CVVCVD Equipmen20180111A150.12107.4779.8984.2027.5823.28
CVXChevron Corp20180111A1.541.22-0.85-0.252.061.47
CVYInvesco Zack20180111ETF29.5618.8716.9417.091.931.78
CWCurtiss-Wrig20180111A20.689.014.885.444.133.57
CWBSPDR Bloombe20180111ETF2.031.791.651.350.140.44
CWBCCommunity We20180111A171.39140.6480.3480.3460.3060.30
CWBRCohBar, Inc.20180111A189.21161.89121.20122.7740.6939.11
CWCOConsolidated20180111A76.8850.8011.8916.7838.9134.02
CWEBDirexion Dai20180111ETF26.7820.0018.3218.331.671.67
CWHCamping Worl20180111A16.246.273.073.583.222.70
CWISPDR MSCI AC20180111ETF3.442.232.252.20-0.020.03
CWSAdvisorShare20180111ETF50.0029.8829.9729.88-0.080.00
CWSTCasella Wast20180111A23.6435.586.808.6728.7826.91
CWTCalifornia W20180111A25.2116.635.928.4410.718.19
CXDCChina XD Pla20180111A192.81126.53102.88120.9623.655.57
CXOCONCHO RESOU20180111A7.863.390.711.142.672.24
CXPCOLUMBIA PRO20180111A5.094.100.790.883.303.22
CXSEWisdomTree T20180111ETF11.6215.026.316.468.728.56
CXWCoreCivic, I20180111A10.274.891.651.843.243.05
CYCypress Semi20180111A5.975.823.091.632.724.18
CYANCyanotech Co20180111A246.33203.040.030.03203.01203.01
CYBWisdomTree20180111ETF35.846.396.396.390.000.00
CYBECyberoptics20180111A73.9353.0829.0732.8124.0120.27
CYBRCyberArk Sof20180111A13.8311.346.445.644.905.70
CYCCCyclacel Pha20180111A114.5989.5967.7171.7921.8817.79
CYDChina Yuchai20180111A44.2223.9412.8215.0511.128.89
CYHCommunity He20180111A21.4417.395.116.9412.2310.40
CYRNCYREN Ltd.20180111A218.70214.27193.58178.3720.6935.90
CYRXCryoPort, In20180111A59.79109.5622.1021.5287.4688.04
CYTKCytokinetics20180111A59.3940.0813.8715.2126.2124.87
CZAInvesco Zack20180111ETF13.3911.0410.7510.750.290.29
CZNCCitizens & N20180111A99.4458.3136.3038.3422.0119.97
CZRCaesars Ente20180111A38.4328.8020.7522.738.056.07
CZWICitizens Com20180111A311.31226.11195.59220.5530.525.56
CZZCosan Limite20180111A10.228.161.121.687.046.50
DDominion Ene20180111A1.841.620.480.751.140.87
DACDanaos Corpo20180111A441.62270.04116.69117.65153.35152.39
DAIOData I/O Cor20180111A57.6331.5718.6419.4412.9212.12
DAKTDaktronics I20180111A29.5530.386.457.8723.9322.51
DALDelta Air Li20180111A3.783.531.522.002.011.53
DALTAnfield Capi20180111ETF57.1338.3238.3238.320.000.00
DANDana Incorpo20180111A6.173.241.111.112.142.14
DARDARLING INGR20180111A6.473.670.590.723.082.95
DAREDare Bioscie20180111A410.37168.71132.69131.7836.0236.92
DAUDExchange-Tra20180111ETN72.33
DAXGlobal X Fun20180111ETF34.1319.3418.5618.670.780.67
DBDeutsche Ban20180111A5.414.810.390.834.433.98
DBAWXtrackers MS20180111ETF17.8913.8813.4213.920.46-0.04
DBDDiebold Nixd20180111A29.0423.0110.6111.6912.4011.31
DBEFXtrackers MS20180111ETF3.123.732.642.671.091.06
DBEMXtrackers MS20180111ETF30.4832.8931.9431.980.950.90
DBEUXtrackers MS20180111ETF3.502.752.452.490.300.26
DBEZXtrackers MS20180111ETF8.595.798.0911.54-2.30-5.75
DBGRXtrackers MS20180111ETF18.2311.185.1010.686.080.50
DBJPXtrackers MS20180111ETF3.282.571.921.850.650.72
DBVTDBV Technolo20180111A24.7114.519.6810.004.824.51
DCHFExchange-Tra20180111ETN55.438.488.488.480.000.00
DCIDonaldson Co20180111A7.462.871.370.711.502.16
DCODucommun Inc20180111A49.8029.3913.5413.2215.8516.17
DCOMDime Communi20180111A32.3922.7410.3710.8212.3711.92
DCPDCP Midstrea20180111A21.719.915.036.484.883.43
DCPHDeciphera Ph20180111A56.2624.9810.1811.9214.8013.06
DDD3D Systems C20180111A10.709.072.503.016.576.06
DDGProshares Sh20180111ETF45.6416.2113.6113.612.602.60
DDLSWisdomTree D20180111ETF59.1743.0129.2429.2413.7813.78
DDMProShares Ul20180111ETF1.661.060.770.680.290.38
DDSDillards Inc20180111A16.8910.144.715.605.434.54
DDWMWisdomTree D20180111ETF11.089.376.487.902.891.47
DEDeere & Comp20180111A4.063.220.881.002.342.21
DEAEasterly Gov20180111A5.744.411.031.663.382.74
DECKDeckers Outd20180111A13.275.492.292.423.203.07
DEEFXtrackers FT20180111ETF23.6713.0413.0413.040.000.00
DEFInvesco Defe20180111ETF14.809.287.799.311.49-0.03
DEFAiShares Adap20180111ETF70.6665.2556.7856.788.478.47
DEIDouglas Emme20180111A4.912.810.881.401.931.41
DEMWisdomTree E20180111ETF7.363.753.183.220.570.53
DENNDENNY'S CORP20180111A14.7910.751.695.449.055.31
DESWisdomTree U20180111ETF7.164.953.092.931.862.02
DESPDespegar.com20180111A61.1930.4716.8020.7913.679.68
DEURExchange-Tra20180111ETN20.70
DEUSXtrackers Ru20180111ETF10.596.066.366.36-0.31-0.30
DEWWisdomTree G20180111ETF13.088.908.347.990.560.91
DFEWisdomTree E20180111ETF6.165.164.725.090.440.07
DFENDirexion Dai20180111ETF20.0519.7219.3919.010.330.71
DFFNDIFFUSION PH20180111A172.75158.30101.3378.2356.9880.07
DFINDonnelley Fi20180111A21.069.412.303.397.116.03
DFJWisdomTree J20180111ETF6.383.652.052.121.601.52
DFNDReality Shar20180111ETF19.7375.4810.8575.4864.630.00
DFNLDavis Select20180111ETF27.1313.7613.5613.560.200.20
DFSDiscover Fin20180111A2.481.390.250.321.141.07
DFVLiPath US Tre20180111ETF98.72
DFVSiPath US Tre20180111ETF85.72
DGDollar Gener20180111A4.172.010.790.981.231.04
DGAZVelocityShar20180111ETN13.4225.4019.1119.916.295.49
DGBPExchange-Tra20180111ETN41.91
DGICADonegal Grou20180111A52.3167.597.3914.0760.2153.52
DGICBDonegal Grou20180111A378.12177.36127.90145.2549.4632.10
DGIIDigi Interna20180111A71.6440.1819.8024.9920.3815.19
DGLDVelocityShar20180111ETF4.263.031.07-0.091.963.12
DGLYDigital Ally20180111A225.03165.49158.60129.206.8936.29
DGPDB Gold Doub20180111ETN47.5438.5619.2023.5319.3715.04
DGREWisdomTree T20180111ETF24.8719.2816.4616.372.822.92
DGROiShares Core20180111ETF3.193.553.053.000.500.55
DGRSWisdomTree T20180111ETF23.5812.7212.4312.580.290.14
DGRWWisdomTree T20180111ETF2.992.661.161.711.500.95
DGSWisdomTree E20180111ETF7.144.093.453.580.630.51
DGTSPDR Global20180111ETF33.7215.9919.6419.64-3.65-3.65
DGXQuest Diagno20180111A4.562.922.182.350.740.57
DGZDB Gold Shor20180111ETN76.3982.1796.4091.17-14.23-9.00
DHID.R. Horton20180111A2.361.990.200.331.791.66
DHILDiamond Hill20180111A103.5334.5529.1628.435.396.13
DHRDanaher Corp20180111A1.571.720.770.910.950.80
DHSWisdomTree U20180111ETF7.208.424.063.234.375.19
DHTDHT HOLDINGS20180111A25.9522.0412.7113.009.319.02
DHXDHI Group, I20180111A281.69181.42181.42181.420.000.00
DIASPDR Dow Jon20180111ETF0.480.410.110.150.300.26
DIALColumbia Div20180111ETF54.6234.8334.8334.830.000.00
DIGProShares Ul20180111ETF6.923.751.572.142.191.61
DIMWisdomTree I20180111ETF11.2010.009.759.870.250.13
DINDine Brands20180111A21.1114.486.117.768.376.72
DIODDiodes Inc20180111A18.9613.317.167.866.155.45
DISThe Walt Dis20180111A1.491.420.470.850.950.58
DISCADiscovery, I20180111A4.5810.287.998.112.302.19
DISCBDiscovery, I20180111A1761.031714.271714.271714.270.000.00
DISCKDiscovery, I20180111A4.744.751.611.493.153.26
DISHDISH Network20180111A5.977.483.813.633.693.91
DITAMCON Distri20180111A205.6217.98
DIVGlobal X Sup20180111ETF7.714.282.412.321.871.97
DIVAAGFiQ Hedged20180111ETF40.7440.3840.3840.380.000.00
DIVCC-Tracks Exc20180111ETN78.93
DIVOAmplify CWP20180111ETF18.359.439.439.430.000.00
DIVYReality Shar20180111ETF22.7913.319.249.434.073.88
DJCIETRACS Linke20180111ETN25.1122.4622.4122.350.050.11
DJCODaily Journa20180111A
DJDInvesco Dow20180111ETF29.2728.5128.5528.29-0.040.22
DJPiPath Bloomb20180111ETN4.143.171.801.981.351.19
DJPYExchange-Tra20180111ETN37.62
DKDelek US Hol20180111A6.933.831.821.362.012.47
DKLDELEK LOGIST20180111A59.9430.4016.5716.9713.8313.43
DKSDick's Sport20180111A5.434.122.823.071.301.05
DLADelta Appare20180111A141.18104.2291.1696.2413.067.98
DLBDolby Labora20180111A10.315.020.722.624.302.40
DLHCDLH Holdings20180111A56.3028.8228.8228.820.000.00
DLNWisdomTree U20180111ETF2.803.363.023.060.350.31
DLNGDYNAGAS LNG20180111A30.9517.6512.2513.805.413.85
DLPHDelphi Techn20180111A13.665.683.273.672.412.00
DLPNDolphin Ente20180111A332.23134.3326.32134.33108.010.00
DLRDigital Real20180111A4.802.810.931.211.881.60
DLSWisdomTree I20180111ETF7.9912.1212.9511.76-0.830.36
DLTHDuluth Holdi20180111A21.0313.006.796.386.216.62
DLTRDollar Tree20180111A4.515.043.533.321.511.72
DLXDeluxe Corpo20180111A15.015.492.142.743.352.75
DMLPDorchester M20180111A46.4336.7731.0215.025.7521.75
DMPIDelMar Pharm20180111A131.02149.61135.60114.3614.0135.25
DMRCDigimarc Cor20180111A48.8842.8621.7332.3321.1310.53
DMRLDeltaShares20180111ETF12.6116.1816.1816.180.000.00
DMRMDeltaShares20180111ETF13.745.385.385.380.000.00
DMRSDeltaShares20180111ETF58.3249.6851.0351.03-1.35-1.35
DNKNDunkin' Bran20180111A6.388.590.621.177.977.42
DNLWisdomTree G20180111ETF16.8611.5910.8011.570.790.02
DNLIDenali Thera20180111A42.0022.2513.9616.058.286.20
DNNDenison Mine20180111A74.6176.8864.6464.4812.2512.40
DNOWNOW INC.20180111A9.836.790.801.776.005.02
DNRDenbury Reso20180111A42.8042.3519.2522.5323.1019.82
DODiamond Offs20180111A5.786.071.471.554.604.52
DOCPHYSICIANS R20180111A6.524.191.832.262.341.90
DOGProShares Sh20180111ETF6.906.013.703.752.312.27
DOGSArrow Dogs o20180111ETF20.5232.3530.5230.521.841.84
DOGZDogness (Int20180111A539.36387.29393.03393.03-5.74-5.74
DOLWisdomTree I20180111ETF11.857.616.417.081.200.53
DONWisdomTree U20180111ETF6.015.554.334.221.221.33
DOOWisdomTree i20180111ETF12.0210.6110.6410.64-0.03-0.03
DOORMASONITE INT20180111A16.847.112.203.344.913.77
DORMDorman Produ20180111A23.8912.415.495.416.927.01
DOVDover Corpor20180111A5.632.790.741.022.051.77
DOXAmdocs Limit20180111A3.1611.570.361.2511.2210.32
DPSTDirexion Dai20180111ETF31.5431.7128.9729.632.742.08
DPWDPW Holdings20180111A47.5050.5927.8938.1722.7012.42
DPZDomino's Piz20180111A6.463.871.411.732.462.14
DRADDigirad Corp20180111A194.74144.5477.3491.6367.2052.91
DREDuke Realty20180111A4.023.560.850.962.712.59
DRHDiamondRock20180111A8.756.621.472.215.154.39
DRIDarden Resta20180111A4.661.680.590.691.090.99
DRIODarioHealth20180111A293.93218.14233.48225.37-15.34-7.23
DRIPDirexion Dai20180111ETF15.8810.756.407.604.353.15
DRNDirexion Dai20180111ETF13.329.215.505.873.713.34
DRNADicerna Phar20180111A48.2026.684.206.9022.4819.78
DRQDril-Quip, I20180111A15.268.242.862.955.375.28
DRRMarket Vecto20180111ETN301.83222.33222.33220.280.002.05
DRRXDurect Corp20180111A87.6077.9244.9354.5932.9923.33
DRVDirexion Dai20180111ETF27.0135.9025.0325.1310.8710.77
DRWWisdomTree G20180111ETF11.9613.5211.8812.991.640.53
DSDrive Shack20180111A26.9921.4910.1811.8111.329.70
DSEDuff & Phelp20180111A26.4816.9810.6410.936.346.05
DSGXDescartes Sy20180111A32.7114.908.486.806.428.10
DSIiShares MSCI20180111ETF3.892.391.211.421.180.98
DSKEDaseke, Inc.20180111A32.2323.8314.5815.269.258.57
DSLVVelocityShar20180111ETF9.966.622.292.924.333.70
DSPGDSP Group In20180111A75.8585.0018.8619.8866.1465.12
DSSDocument Sec20180111A104.7577.7055.6660.7922.0416.91
DSWLDeswell Indu20180111A139.44166.0890.67119.6975.4146.40
DSXDiana Shippi20180111A25.2320.204.907.0915.3013.11
DTDWisdomTree U20180111ETF9.204.494.194.200.300.29
DTEDTE Energy C20180111A3.261.770.680.601.091.17
DTEADAVIDsTEA In20180111A245.78502.32193.65198.01308.67304.31
DTECALPS Disrupt20180111ETF360.71349.58349.58349.580.000.00
DTHWisdomTree I20180111ETF14.8114.9615.2314.65-0.270.32
DTNWisdomTree U20180111ETF11.191.801.811.25-0.010.56
DTODB Crude Oil20180111ETN112.6677.2064.5663.8512.6513.36
DTULiPath US Tre20180111ETF81.53
DTUSiPath US Tre20180111ETF79.2516.3216.3216.320.000.00
DTYLiPath US Tre20180111ETF27.25
DUGProShares Ul20180111ETF7.323.511.992.221.521.29
DUKDuke Energy20180111A1.591.47-0.270.371.751.10
DUSADavis Select20180111ETF29.4913.7313.7313.730.000.00
DUSLDirexion Dai20180111ETF26.6955.5038.5038.4917.0017.02
DUSTDirexion Dai20180111ETF7.874.750.791.143.963.61
DVADaVita Inc.20180111A5.672.570.430.452.152.13
DVAXDynavax Tech20180111A33.8726.3112.7714.0713.5512.24
DVDDover Motors20180111A256.80102.209.94-19.9492.27122.14
DVNDevon Energy20180111A2.6516.1514.0614.392.141.81
DVPDeep Value E20180111ETF18.8215.0814.2614.300.820.78
DVYiShares Sele20180111ETF1.091.640.830.900.810.75
DVYAiShares Asia20180111ETF21.2214.147.197.226.956.92
DVYEiShares Emer20180111ETF10.099.139.6710.04-0.53-0.90
DWASInvesco DWA20180111ETF38.1527.4019.6519.707.757.71
DWATArrow Invest20180111ETF50.4135.8035.8035.800.000.00
DWCRArrow DWA Co20180111ETF93.38102.19108.15108.15-5.96-5.96
DWFISPDR Dorsey20180111ETF30.6114.3612.5113.561.850.79
DWLDDavis Select20180111ETF24.2315.7313.6714.082.061.65
DWMWisdomTree I20180111ETF8.196.065.165.420.910.64
DWPPFirst Trust20180111ETF27.7316.9214.4616.572.460.35
DWSNDawson Geoph20180111A209.20122.5385.9330.6336.6091.90
DWXSPDR S&P Int20180111ETF4.235.204.234.360.970.84
DXDynex Capita20180111A14.5913.777.757.876.035.90
DXCDXC Technolo20180111A5.152.840.510.762.332.08
DXCMDexCom, Inc.20180111A9.236.770.852.485.924.28
DXDProShares Ul20180111ETF12.208.597.527.671.070.92
DXGEWisdomTree G20180111ETF23.505.176.415.28-1.24-0.10
DXJWisdomTree J20180111ETF1.631.15-0.07-0.111.221.24
DXJSWisdomTree J20180111ETF12.4524.3822.5222.831.851.55
DXLGDestination20180111A223.83181.28170.50175.7810.785.49
DXPEDXP Enterpri20180111A65.2629.5917.1321.9812.467.61
DXYNDixie Group20180111A200.27209.81138.66138.6671.1571.15
DYDycom Indust20180111A18.016.795.346.041.450.75
DYLSWisdomTree D20180111ETF17.5912.1411.4911.930.660.21
DYNTDynatronics20180111A267.40137.99137.99137.990.000.00
DZKDirexion Dai20180111ETF24.6326.9124.0025.192.911.71
DZSIDASAN Zhone20180111A92.85161.6844.2752.23117.41109.45
DZZDB Gold Doub20180111ETN27.2421.4920.3720.371.131.13
EAElectronic A20180111A4.096.292.402.703.893.59
EARNELLINGTON RE20180111A17.3610.434.255.186.185.25
EARSAuris Medica20180111A106.27127.30109.05112.6018.2614.70
EASTEASTSIDE DIS20180111A237.0372.2872.2872.280.000.00
EATBrinker Inte20180111A6.544.090.301.413.802.68
EBAYeBay Inc20180111A2.673.150.630.472.522.68
EBFEnnis, Inc.20180111A42.1219.761.849.2117.9310.55
EBIXEbix Inc20180111A20.1814.684.935.729.758.97
EBMTEagle Bancor20180111A255.6576.5374.9275.011.601.51
EBNDSPDR Bloombe20180111ETF8.523.693.153.310.530.37
EBSEmergent Bio20180111A17.7011.514.665.606.855.91
EBSBMeridian Ban20180111A28.808.443.592.414.846.03
EBTCEnterprise B20180111A362.19175.44149.54149.5425.9025.90
ECHiShares MSCI20180111ETF9.895.694.584.771.110.93
ECHOEcho Global20180111A25.4353.1222.5236.8830.6016.24
ECLEcolab, Inc.20180111A3.694.873.203.391.681.48
ECNSiShares MSCI20180111ETF94.0254.6049.2949.295.325.32
ECOLUS Ecology,20180111A34.7515.289.9811.565.313.72
ECOMCHANNELADVIS20180111A92.0062.3837.5737.7624.8124.62
ECONColumbia Eme20180111ETF13.065.98-5.50-6.3211.4712.30
ECPGEncore Capit20180111A17.479.712.522.697.187.01
ECTECA Marcellu20180111A230.80155.16150.22152.624.942.54
EDConsolidated20180111A1.641.730.630.541.101.19
EDCDirexion Dai20180111ETF9.345.372.572.712.802.66
EDENiShares MSCI20180111ETF16.2216.5316.0516.060.480.47
EDITEditas Medic20180111A27.6215.488.837.626.667.87
EDIVSPDR S&P Eme20180111ETF25.7814.3313.1613.941.180.39
EDOGALPS Emergin20180111ETF13.547.757.217.120.550.64
EDOWFirst Trust20180111ETF35.0929.6229.6229.620.000.00
EDUCEducational20180111A251.72157.1099.83104.4057.2752.69
EDVVanguard Wor20180111ETF16.1010.233.782.856.457.38
EDZDirexion Dai20180111ETF12.5012.4611.0011.501.470.97
EEEl Paso Elec20180111A16.395.735.101.660.634.07
EEFTEuronet Worl20180111A9.4115.263.343.7611.9211.50
EEHELEMENTS Lin20180111ETN364.66365.53365.53365.530.000.00
EELVInvesco S&P20180111ETF19.6911.2811.0811.090.210.19
EEMiShares MSCI20180111ETF2.073.171.932.171.251.00
EEMAiShares MSCI20180111ETF8.285.203.954.241.250.97
EEMDAAM S&P Emer20180111ETF70.6474.0774.0774.070.000.00
EEMOInvesco S&P20180111ETF52.7534.3231.0634.703.26-0.39
EEMSiShares MSCI20180111ETF15.546.013.373.492.642.52
EEMViShares Edge20180111ETF10.887.106.696.810.410.29
EEMXSPDR MSCI Em20180111ETF103.5030.4930.4930.490.000.00
EESWisdomTree U20180111ETF22.9014.0313.2712.890.761.14
EETProShares Ul20180111ETF43.7323.8923.2523.250.640.64
EEVProShares Tr20180111ETF83.8942.8937.5940.955.301.94
EEXEmerald Hold20180111A45.4421.949.458.5812.4913.36
EFAiShares MSCI20180111ETF1.381.140.430.670.660.46
EFADProShares MS20180111ETF12.574.234.114.190.130.04
EFASGlobal X MSC20180111ETF39.8621.6620.5519.711.111.96
EFAViShares Edge20180111ETF2.882.251.921.880.330.36
EFAXSPDR MSCI EA20180111ETF24.4813.3013.0313.130.260.17
EFCEllington Fi20180111A13.967.164.414.512.742.64
EFGiShares MSCI20180111ETF9.438.317.797.350.520.96
EFNLiShares MSCI20180111ETF19.1211.444.956.006.495.44
EFOProShares Ul20180111ETF21.848.817.317.401.501.41
EFOIEnergy Focus20180111A260.99171.55127.41144.3944.1427.15
EFSCEnterprise F20180111A22.058.794.034.484.764.30
EFUProShares Tr20180111ETF41.65
EFViShares MSCI20180111ETF4.102.541.442.051.100.49
EFXEquifax, Inc20180111A6.332.712.511.230.201.48
EFZProShares Tr20180111ETF16.447.006.786.780.220.22
EGANeGain Corpor20180111A105.15124.4976.4479.1248.0645.37
EGBNEagle Bancor20180111A25.0311.090.573.7610.527.33
EGHT8x8, Inc. Co20180111A37.0320.674.026.6116.6513.73
EGLEEagle Bulk S20180111A29.0119.5215.8218.713.710.81
EGOEldorado Gol20180111A78.5164.2617.4819.9946.7844.28
EGOVNIC Inc20180111A29.8033.3117.3712.2015.9521.11
EGPEastGroup Pr20180111A18.816.714.214.622.512.10
EGPTVanEck Vecto20180111ETF68.0332.1711.4312.7220.7419.45
EGRXEagle Pharma20180111A51.0026.6415.1117.8611.528.77
EGYVaalco Energ20180111A145.8194.85-92.5521.63187.4073.22
EHCEncompass He20180111A8.3017.0113.7514.453.272.57
EHTHeHealth, Inc20180111A33.7522.633.546.1819.2416.60
EIDOiShares MSCI20180111ETF3.513.372.072.501.290.87
EIGEmployers Ho20180111A29.309.402.464.716.934.69
EIGIEndurance In20180111A59.6942.1725.9127.0016.2615.17
EIGREiger BioPha20180111A58.7437.4326.5131.3710.915.84
EIRLiShares MSCI20180111ETF23.5813.132.9411.7410.191.39
EISiShares MSCI20180111ETF30.9722.0822.5222.12-0.44-0.04
EIXEdison Inter20180111A3.333.071.621.891.451.17
EKSOEkso Bionics20180111A105.5369.9336.2147.1833.7222.75
ELThe Estee La20180111A4.313.220.981.472.241.74
ELDWisdomTree E20180111ETF18.6914.7913.6113.711.191.09
ELFe.l.f. Beaut20180111A20.4313.719.319.904.393.80
ELLOEllomay Capi20180111A891.91
ELMDElectromed,20180111A106.3385.1757.3671.9127.8113.26
ELSEquity Lifes20180111A7.553.341.851.951.321.22
ELSEElectro-Sens20180111A115.1395.2424.8826.4970.3568.74
ELTKEltek Ltd20180111A497.98249.49202.64206.6946.8542.80
ELVTElevate Cred20180111A48.1225.5511.6512.8113.9112.75
ELYCallaway Gol20180111A7.936.311.831.914.484.40
EMAGVanEck Vecto20180111ETF122.9445.5245.5245.520.000.00
EMANeMagin Corpo20180111A420.76283.08217.89239.1665.1943.92
EMBiShares J.P.20180111ETF1.031.581.411.480.180.11
EMBHiShares Inte20180111ETF52.5551.4651.4551.450.010.01
EMCBWisdomTree E20180111ETF76.3126.8128.2226.81-1.410.00
EMCFEmclaire Fin20180111A1064.801184.491184.491184.490.000.00
EMCGWisdomTree E20180111ETF41.9260.8244.6344.6316.1916.19
EMDVProShares MS20180111ETF221.27196.87196.87196.870.000.00
EMEEMCOR Group,20180111A12.326.844.705.322.141.52
EMFMGlobal X MSC20180111ETF111.7033.6234.7634.48-1.13-0.86
EMGFiShares Edge20180111ETF16.7814.3013.7513.710.550.60
EMHYiShares J.P.20180111ETF11.918.858.038.460.830.40
EMIFiShares Emer20180111ETF58.0291.3988.3690.253.031.15
EMIHXtrackers Em20180111ETF225.42106.05106.05106.050.000.00
EMKREmcore Corp20180111A79.7565.6246.4048.3319.2217.29
EMLEastern Comp20180111A165.9039.1518.7317.2620.4321.89
EMLCVanEck Vecto20180111ETF5.194.693.703.870.980.81
EMLPFirst Trust20180111ETF4.2510.009.699.530.320.48
EMMSEmmis Commun20180111A402.76212.47180.04205.3432.437.14
EMNEastman Chem20180111A5.252.781.531.741.261.05
EMPEntergy Miss20180111A21.7411.349.409.401.941.94
EMQQEMQQ The Eme20180111ETF10.495.544.205.451.340.09
EMREmerson Elec20180111A2.802.310.921.071.381.24
EMSHProShares Sh20180111ETF13.3624.5924.5924.590.000.00
EMTLSPDR DoubleL20180111ETF22.7615.9715.9115.820.060.16
EMTYProShares De20180111ETF36.6423.41-4.5323.0727.940.34
EMXEMX Royalty20180111A152.3497.3658.1658.3639.2039.00
EMXCiShares MSCI20180111ETF30.7467.8767.8767.870.000.00
ENBEnbridge, In20180111A2.622.351.300.991.051.36
ENBLENABLE MIDST20180111A13.098.756.295.692.463.06
ENDPEndo Interna20180111A12.8511.243.024.068.217.18
ENFRAlerian Ener20180111ETF42.6014.99-9.65-14.1924.6429.19
ENGENGlobal Cor20180111A358.91242.58223.94219.9418.6422.64
ENLCENLINK MIDST20180111A29.6122.7713.2013.189.589.59
ENORiShares MSCI20180111ETF24.9423.1322.7922.790.340.34
ENPHEnphase Ener20180111A63.0050.9410.5821.5340.3529.41
ENREnergizer Ho20180111A9.744.431.591.552.842.88
ENSEnerSys, Inc20180111A17.977.074.645.282.421.80
ENSGThe Ensign G20180111A22.9411.664.843.736.827.93
ENSVEnservco Cor20180111A141.87110.4091.2891.1819.1219.21
ENTGlobal Eagle20180111A55.4159.7914.8214.4644.9745.33
ENTAEnanta Pharm20180111A34.3016.228.2710.217.956.00
ENTGEntegris Inc20180111A18.6014.145.905.888.248.30
ENTRERShares Ent20180111ETF18.5512.2612.2612.260.000.00
ENVENVESTNET, I20180111A13.908.560.131.258.437.32
ENVAEnova Intern20180111A48.6427.2510.3010.3416.9416.91
ENZEnzo Biochem20180111A32.0015.025.806.549.228.48
ENZLiShares Trus20180111ETF33.6798.2983.9084.0914.3914.20
EOGEOG Resource20180111A2.972.880.720.832.162.04
EPAYBottomline T20180111A18.3115.084.785.8310.319.25
EPCEdgewell Per20180111A7.573.03-0.180.293.212.75
EPDEnterprise P20180111A3.672.900.611.222.301.68
EPHEiShares MSCI20180111ETF5.024.531.841.972.702.58
EPIWisdomTree I20180111ETF3.503.471.181.312.292.16
EPIXESSA Pharma20180111A392.38360.01104.72104.72255.29255.29
EPMEvolution Pe20180111A84.8659.7943.0545.4516.7414.34
EPOLiShares MSCI20180111ETF4.935.644.464.601.201.07
EPPiShares MSCI20180111ETF2.112.371.501.530.870.84
EPREPR Properti20180111A6.383.811.651.342.152.47
EPRFInnovator S&20180111ETF14.289.579.899.89-0.33-0.33
EPSWisdomTree U20180111ETF12.3411.255.495.705.765.55
EPUiShares MSCI20180111ETF14.2414.4213.7613.680.660.75
EPVProShares Ul20180111ETF29.8519.2516.0716.073.183.18
EPZMEpizyme, Inc20180111A58.2336.1232.5237.143.59-1.02
EQALInvesco Russ20180111ETF19.5515.0014.9714.970.030.03
EQBKEquity Bancs20180111A29.769.696.086.243.613.46
EQCEquity Commo20180111A5.125.142.662.602.482.54
EQIXEquinix, Inc20180111A11.314.101.932.452.171.65
EQLALPS Equal S20180111ETF11.128.115.387.642.730.47
EQMEQM Midstrea20180111A24.3612.498.899.863.612.64
EQREquity Resid20180111A2.891.99-0.62-0.202.612.19
EQRRProShares Eq20180111ETF14.636.936.596.800.340.13
EQSEquus Total20180111A270.96152.42148.99148.993.433.43
EQTEQT CORP20180111A4.492.631.090.921.541.71
EQWLInvesco S&P20180111ETF18.0310.139.629.620.510.51
ERAERA GROUP IN20180111A61.3633.497.499.4426.0024.05
ERFEnerplus Cor20180111A9.538.160.750.877.407.28
ERIEldorado Res20180111A21.2517.317.117.1410.2010.17
ERIEErie Indemni20180111A96.5939.8124.3129.8715.519.94
ERIIEnergy Recov20180111A26.6530.4018.5821.0311.829.37
ERMEquityCompas20180111ETF11.491.541.541.540.000.00
EROSEROS INTERNA20180111A60.0865.1231.6327.6833.4937.44
ERUSiShares MSCI20180111ETF3.663.722.010.721.723.01
ERXDirexion Dai20180111ETF3.012.721.110.841.611.89
ERYDirexion Dai20180111ETF13.6011.175.145.246.035.93
ESEversource E20180111A2.112.150.860.961.291.19
ESBKElmira Savin20180111A55.3211.0613.1911.06-2.120.00
ESCAEscalade Inc20180111A128.6673.921.7130.5872.2143.34
ESEESCO Technol20180111A28.2414.634.836.309.808.33
ESEAEuroseas Ltd20180111A311.76148.41112.84111.6635.5736.75
ESGFlexShares T20180111ETF12.2513.3414.0112.88-0.670.45
ESGDiShares Trus20180111ETF16.8413.0514.9311.95-1.881.10
ESGEiShares, Inc20180111ETF21.845.143.693.691.461.46
ESGGFlexShares S20180111ETF22.887.657.657.650.000.00
ESGNColumbia Sus20180111ETF73.549.999.999.990.000.00
ESGSColumbia Sus20180111ETF42.7941.7646.3446.29-4.58-4.53
ESGUiShares Trus20180111ETF11.538.938.938.930.000.00
ESLTElbit System20180111A19.4512.996.347.156.655.84
ESNTEssent Group20180111A6.836.753.734.223.022.53
ESPEspey Mfg. &20180111A72.5849.3049.3049.300.000.00
ESPREsperion The20180111A33.6117.3511.4912.455.854.90
ESQEsquire Fina20180111A242.47120.59120.59120.590.000.00
ESRTEMPIRE STATE20180111A5.584.691.441.813.252.87
ESSEssex Proper20180111A12.525.663.103.442.562.23
ESSAESSA Bancorp20180111A66.4373.0148.9755.1324.0417.88
ESTEEarthstone E20180111A44.5524.259.7110.9514.5413.30
ESXBCommunity Ba20180111A89.59183.5522.5442.65161.01140.90
ETFCE*Trade Fina20180111A2.802.930.270.242.652.69
ETHEthan Allen20180111A28.2013.455.277.888.185.57
ETHOETF Managers20180111ETF38.2418.3518.3518.350.000.00
ETMEntercom Com20180111A45.5124.9711.3412.4113.6312.56
ETNEaton Corpor20180111A3.291.670.220.431.451.23
ETREntergy Corp20180111A3.262.090.150.861.931.23
ETSYEtsy, Inc.20180111A5.245.611.091.044.524.57
EUDGWisdomTree E20180111ETF14.912.032.042.06-0.01-0.03
EUDVProShares MS20180111ETF31.3927.4219.3419.888.087.54
EUFNiShares MSCI20180111ETF4.084.672.822.991.861.69
EUMProShares Tr20180111ETF7.044.753.944.420.770.28
EUMViShares Edge20180111ETF16.9526.5334.9254.67-8.39-28.14
EURLDirexion Dai20180111ETF20.5312.1916.1016.08-3.91-3.89
EURNEURONAV NV20180111A55.7138.7126.1026.8112.6111.90
EUSAiShares MSCI20180111ETF4.372.252.372.35-0.12-0.10
EUSCWisdomTree E20180111ETF11.858.067.997.940.060.11
EVEaton Vance20180111A5.012.43-0.68-0.433.112.85
EVAEnviva Partn20180111A43.0022.7115.3716.067.346.65
EVBGEverbridge,20180111A27.8810.85-2.086.9212.923.93
EVBNEvans Bancor20180111A82.1742.9539.3438.893.614.06
EVCEntravision20180111A70.2648.7627.6231.3521.1417.40
EVGNEVOGENE LTD.20180111A95.81141.16115.69123.4125.4717.75
EVHEvolent Heal20180111A38.0628.044.032.1724.0125.88
EVIEVI Industri20180111A152.56114.48106.09106.978.397.51
EVKEver-Glory I20180111A427.16199.51171.20171.2028.3128.31
EVOKEvoke Pharma20180111A144.07115.5275.2278.4040.3137.12
EVOLEvolving Sys20180111A186.79106.3346.9854.8859.3551.45
EVREvercore Inc20180111A13.056.703.324.043.382.66
EVRIEveri Holdin20180111A13.9610.524.445.425.945.00
EVTCEVERTEC, INC20180111A40.3829.6714.3614.0215.3115.65
EVXVanEck Vecto20180111ETF74.3533.7734.2033.77-0.420.00
EWEdwards Life20180111A7.533.921.421.752.502.17
EWAiShares MSCI20180111ETF4.353.710.941.252.772.46
EWBCEast-West Ba20180111A7.865.130.461.274.673.86
EWCiShares MSCI20180111ETF3.383.492.122.551.370.94
EWDiShares MSCI20180111ETF4.713.341.911.951.421.39
EWGiShares MSCI20180111ETF2.942.690.360.482.322.20
EWGSiShares MSCI20180111ETF26.8415.7615.6215.410.150.35
EWHiShares MSCI20180111ETF3.909.465.958.163.541.33
EWIiShares MSCI20180111ETF3.102.340.741.251.591.08
EWJiShares MSCI20180111ETF1.601.390.300.391.091.00
EWKiShares MSCI20180111ETF12.397.106.016.141.090.97
EWLiShares MSCI20180111ETF2.831.980.650.921.341.06
EWMiShares MSCI20180111ETF2.974.153.693.740.500.46
EWMCInvesco S&P20180111ETF46.9917.706.486.7011.2211.00
EWNiShares MSCI20180111ETF4.042.950.430.502.532.45
EWOiShares MSCI20180111ETF8.094.633.043.051.591.58
EWPiShares MSCI20180111ETF2.942.700.701.112.001.60
EWQiShares MSCI20180111ETF3.222.590.961.301.631.30
EWREInvesco S&P20180111ETF17.8715.1915.1615.160.030.03
EWSiShares MSCI20180111ETF3.773.691.982.081.711.61
EWSCInvesco S&P20180111ETF65.1939.1039.1039.100.000.00
EWTiShares MSCI20180111ETF2.765.273.204.272.061.00
EWUiShares MSCI20180111ETF2.742.380.791.581.600.80
EWUSiShares MSCI20180111ETF22.7839.0338.8138.810.210.21
EWVProShares Tr20180111ETF45.8327.4119.8719.877.547.54
EWWiShares MSCI20180111ETF2.121.92-0.53-0.312.452.23
EWXSPDR S&P Eme20180111ETF8.467.967.547.660.420.30
EWYiShares MSCI20180111ETF1.313.272.222.371.050.90
EWZiShares MSCI20180111ETF2.3713.8411.8712.542.051.40
EWZSiShares MSCI20180111ETF30.7013.456.017.607.455.86
EXASExact Scienc20180111A13.0510.672.753.397.927.28
EXCExelon Corpo20180111A2.673.14-0.370.173.502.97
EXELExelixis Inc20180111A11.3611.831.871.089.9710.75
EXFOEXFO INC.20180111A127.32153.8483.0283.0270.8370.83
EXIiShares Glob20180111ETF31.2816.4715.6715.300.801.17
EXKEndeavour Si20180111A39.9933.759.3912.4724.3521.27
EXLSExlService H20180111A30.3015.037.398.527.646.51
EXPEagle Materi20180111A12.065.881.742.444.143.44
EXPDExpeditors I20180111A5.153.310.200.653.112.67
EXPEExpedia Grou20180111A4.524.110.550.493.563.62
EXPOExponent Inc20180111A28.5016.008.079.067.936.94
EXPRExpress, Inc20180111A13.5310.602.013.288.607.40
EXRExtra Space20180111A7.363.760.641.723.122.04
EXTNExterran Cor20180111A31.8115.298.299.527.005.77
EXTRExtreme Netw20180111A9.448.68-1.27-0.679.969.36
EYENational Vis20180111A34.7411.821.201.9910.629.82
EYEGEyegate Phar20180111A116.4095.3459.5362.1435.8233.20
EYESSecond Sight20180111A59.6349.0330.0731.3718.9617.65
EYLDCambria Emer20180111ETF89.7278.8177.1478.811.670.00
EZAiShares MSCI20180111ETF14.9511.969.399.882.572.08
EZJProShares Ul20180111ETF48.6638.5140.2438.37-1.730.14
EZMWisdomTree U20180111ETF12.719.178.117.361.061.81
EZPWEzcorp Inc20180111A43.8337.0222.1521.3914.8715.62
EZUiShare MSCI20180111ETF2.232.511.671.810.860.70
FFord Motor C20180111A7.626.382.262.494.223.87
FAARFirst Trust20180111ETF48.6520.5521.6821.68-1.13-1.13
FABFirst Trust20180111ETF23.3012.6211.0412.151.570.46
FADFirst Trust20180111ETF22.9611.399.6010.631.800.77
FAFFirst Americ20180111A4.483.831.501.742.332.09
FALNiShares Fall20180111ETF13.648.337.648.000.690.33
FANFirst Trust20180111ETF8.961.561.591.54-0.030.02
FANGDiamondback20180111A9.076.72-4.252.9710.973.75
FARMFarmer Bros20180111A45.0442.662.8711.7039.7930.96
FAROFaro Technol20180111A51.8423.0212.3813.9910.649.02
FASDirexion Dai20180111ETF4.792.400.430.481.971.93
FASTFastenal Co20180111A4.593.720.481.373.242.35
FATFAT Brands I20180111A276.82167.66119.15121.3348.5146.32
FATEFate Therape20180111A58.9833.0215.9315.9217.0917.10
FAUSFirst Trust20180111ETF55.4825.07-11.048.4236.1016.65
FAZDirexion Dai20180111ETF9.207.874.344.953.522.91
FBFacebook, In20180111A1.151.470.550.510.930.97
FBCFlagstar Ban20180111A16.978.624.615.104.013.53
FBHSFORTUNE BRAN20180111A5.072.611.001.481.621.13
FBIOFortress Bio20180111A66.7445.162.967.7342.2037.43
FBIZFirst Busine20180111A84.24195.48121.63121.6273.8473.86
FBKFB Financial20180111A43.0821.044.9511.9616.099.08
FBMFoundation B20180111A29.7015.105.257.849.857.26
FBMSFirst Bancsh20180111A48.2919.0512.0012.907.066.16
FBNCFirst Bancor20180111A24.9013.183.323.529.869.66
FBNDFidelity Tot20180111ETF8.585.795.065.030.730.76
FBPFirst BanCor20180111A19.4124.1417.3717.266.866.97
FBSSFauquier Ban20180111A561.80543.35563.89563.89-20.54-20.54
FBTFirst Trust20180111ETF8.843.662.992.940.670.72
FBZFirst Trust20180111ETF39.4511.538.458.453.083.08
FCFranklin Cov20180111A55.7146.2036.5940.369.615.84
FCAFirst Trust20180111ETF100.6574.1173.6374.830.48-0.72
FCANFirst Trust20180111ETF11.355.865.014.560.851.30
FCAPFirst Capita20180111A114.1834.3934.3934.390.000.00
FCAUFIAT CHRYSLE20180111A4.3819.3016.2616.843.062.53
FCBCFirst Commun20180111A132.2157.533.4812.4954.0545.04
FCCOFirst Commun20180111A138.8652.1138.4938.2513.6213.86
FCCY1st Constitu20180111A33.0527.8516.9916.9910.8510.85
FCEFFirst Trust20180111ETF47.6932.6031.5631.261.041.33
FCELFuelCell Ene20180111A60.2448.6531.6938.2316.8910.40
FCFFirst Common20180111A7.295.782.632.733.143.05
FCFSFirstCash, I20180111A17.898.003.423.214.594.79
FCGFirst Trust20180111ETF8.085.162.042.263.122.90
FCNFTI Consulti20180111A14.1410.226.338.203.892.02
FCOMFidelity MSC20180111ETF18.3915.706.107.459.618.25
FCORFidelity Cor20180111ETF17.524.994.514.510.470.47
FCPTFour Corners20180111A10.845.741.962.643.783.11
FCVTFirst Trust20180111ETF28.6114.7015.8415.85-1.15-1.15
FCXFreeport-McM20180111A5.115.662.772.322.903.35
FDBCFidelity D &20180111A403.95436.51430.07430.076.446.44
FDDFirst Trust20180111ETF9.8811.199.779.651.421.54
FDEFFirst Defian20180111A159.9588.9973.3473.8115.6515.18
FDISFidelity MSC20180111ETF12.629.126.427.212.701.91
FDIVFirst Trust20180111ETF7.239.7412.818.97-3.070.77
FDLFirst Trust20180111ETF3.964.123.203.780.920.34
FDLOFidelity Low20180111ETF10.974.564.464.370.090.19
FDMFirst Trust20180111ETF21.7715.3018.4815.30-3.180.00
FDMOFidelity Mom20180111ETF10.735.445.967.61-0.52-2.17
FDNFirst Trust20180111ETF4.242.902.021.830.881.07
FDPFresh Del Mo20180111A13.945.062.802.102.252.95
FDRRFidelity Div20180111ETF20.2310.429.969.770.460.65
FDSFactset Rese20180111A13.047.303.844.343.462.96
FDTFirst Trust20180111ETF17.569.258.679.020.580.23
FDTSFirst Trust20180111ETF91.9278.4347.4447.4430.9830.98
FDUSFidus Invest20180111A26.9147.6545.6347.092.020.56
FDVVFidelity Hig20180111ETF17.5710.5711.0011.23-0.42-0.66
FDXFedEx Corpor20180111A5.402.470.951.171.521.30
FEFirstEnergy20180111A3.403.060.881.122.181.94
FEIMFrequency El20180111A502.39904.56350.39350.39554.17554.17
FELEFranklin Ele20180111A24.0012.695.967.096.745.60
FEMFirst Trust20180111ETF9.707.356.557.260.800.09
FEMBFirst Trust20180111ETF3.842.112.112.110.000.00
FEMSFirst Trust20180111ETF16.0910.7111.7012.09-0.99-1.38
FENCFennec Pharm20180111A205.65104.31163.89159.71-59.58-55.40
FENYFidelity MSC20180111ETF5.225.023.414.531.600.49
FEPFirst Trust20180111ETF8.988.297.047.061.251.23
FETFORUM ENERGY20180111A32.0119.5716.7816.782.792.79
FEUZFirst Trust20180111ETF47.8127.5524.9725.462.582.09
FEXFirst Trust20180111ETF3.552.602.312.320.290.28
FEYEFireEye, Inc20180111A6.729.623.523.586.106.04
FEZSPDR EURO ST20180111ETF2.392.020.450.591.571.43
FFFuture Fuel20180111A36.5419.886.7911.9713.097.90
FFBCFirst Financ20180111A21.3817.544.513.9413.0313.60
FFBWFFBW, Inc. C20180111A23.5326.0226.0226.020.000.00
FFGFBL Financia20180111A47.7421.594.625.5316.9716.06
FFHGFormula Foli20180111ETF26.4815.4215.3715.420.060.00
FFHLFuwei Films20180111A533.69431.90332.43381.4599.4750.45
FFICFlushing Fin20180111A31.8313.507.308.076.205.43
FFINFirst Financ20180111A19.1711.561.381.9010.189.66
FFIUUVA Unconstr20180111ETF58.9446.1243.2443.242.872.87
FFIVF5 Networks20180111A7.984.391.651.812.732.58
FFNWFirst Financ20180111A108.4960.4353.6157.006.823.43
FFRFirst Trust20180111ETF31.5724.9624.1124.110.860.86
FFSGFormulaFolio20180111ETF16.117.167.167.160.000.00
FFTGFormulaFolio20180111ETF35.787.537.427.420.100.10
FFTIFormulaFolio20180111ETF8.918.227.987.980.240.24
FFTYInnovator IB20180111ETF10.153.452.031.221.412.23
FFWMFirst Founda20180111A14.1628.217.304.5320.9123.67
FGFGL Holdings20180111A17.538.563.754.014.824.55
FGBIFIRST GUARAN20180111A89.0756.4451.8653.674.582.78
FGDFirst Trust20180111ETF6.6810.5710.1310.390.450.19
FGENFibroGen, In20180111A27.4922.8110.2610.9612.5511.85
FGMFirst Trust20180111ETF12.798.107.587.280.530.83
FHBFirst Hawaii20180111A14.476.872.252.074.624.80
FHKFirst Trust20180111ETF31.5217.077.449.889.637.20
FHLCFidelity MSC20180111ETF6.1810.433.934.046.516.39
FHNFirst Horizo20180111A5.064.361.071.583.292.78
FIFRANKS INTER20180111A14.2411.81-0.740.5812.5511.21
FIBKFirst Inters20180111A23.8822.464.103.3218.3619.14
FIBRiShares Edge20180111ETF13.976.146.076.140.070.00
FICOFair Isaac C20180111A25.4010.885.556.805.334.08
FIDUFidelity MSC20180111ETF6.598.125.235.292.892.83
FIEEFI Enhanced20180111ETN78.6045.8045.1245.660.680.13
FIHDUBS AG FI En20180111ETN50.2024.0623.1122.990.941.07
FILLiShares MSCI20180111ETF77.0846.5239.8135.826.7110.70
FINXGlobal X Fun20180111ETF21.3822.7321.1521.811.580.93
FISFidelity Nat20180111A2.911.480.300.461.181.02
FISIFinancial In20180111A42.9022.004.486.5617.5115.44
FISVFiserv Inc20180111A4.653.220.290.682.922.54
FITFitbit, Inc.20180111A17.7815.132.084.3013.0410.82
FITBFifth Third20180111A3.214.051.141.232.912.82
FIVEFive Below,20180111A8.744.40-0.122.244.522.17
FIVNFIVE9, INC.20180111A19.559.343.474.415.874.93
FIWFirst Trust20180111ETF14.6813.8412.7813.021.060.82
FIXComfort Syst20180111A20.629.452.113.677.345.78
FIXDFirst Trust20180111ETF9.865.675.044.990.640.68
FIZZNational Bev20180111A20.3410.21-2.540.0012.7510.20
FJPFirst Trust20180111ETF30.3411.399.339.162.062.23
FKOFirst Trust20180111ETF64.2731.3819.6819.6811.7011.70
FKUFirst Trust20180111ETF14.519.917.037.032.892.89
FLFoot Locker,20180111A5.553.510.410.483.103.04
FLAGFLAG-Forensi20180111ETF34.69135.0177.07135.0157.930.00
FLATiPath US Tre20180111ETF363.98
FLAUFranklin FTS20180111ETF177.3927.7527.7527.750.000.00
FLBRFranklin FTS20180111ETF31.9511.56-8.7110.5820.270.98
FLCAFranklin FTS20180111ETF14.07
FLCHFranklin FTS20180111ETF19.499.427.147.042.282.38
FLCOFranklin Lib20180111ETF16.11
FLDMFluidigm Cor20180111A44.7829.5529.2518.960.3010.58
FLEEFranklin FTS20180111ETF11.598.618.958.08-0.340.53
FLEHFranklin FTS20180111ETF26.87
FLEUBarclays ETN20180111ETN49.7643.7343.5643.680.170.05
FLEXFlex Ltd. Or20180111A5.515.752.431.363.324.40
FLFRFranklin FTS20180111ETF18.74
FLGBFranklin FTS20180111ETF15.5115.0615.0615.060.000.00
FLGECredit Suiss20180111ETN20.3728.4828.4728.450.010.03
FLGRFranklin FTS20180111ETF15.6613.4217.2617.26-3.84-3.84
FLGTFulgent Gene20180111A195.37127.55123.15124.294.403.26
FLHKFranklin FTS20180111ETF35.3811.4611.4611.460.000.00
FLICFirst of Lon20180111A28.1324.9019.4919.295.415.60
FLIRFlir Systems20180111A3.864.420.861.283.563.14
FLIYFranklin FTS20180111ETF18.86
FLJHFranklin FTS20180111ETF69.7968.9668.9668.960.000.00
FLJPFranklin FTS20180111ETF74.4510.4210.4210.420.000.00
FLKRFranklin FTS20180111ETF11.1079.1579.1579.150.000.00
FLLFull House R20180111A131.1394.1627.9832.7766.1861.39
FLLVFranklin Lib20180111ETF28.410.600.600.600.000.00
FLMFirst Trust20180111ETF80.5844.1235.2535.258.878.87
FLMBFranklin Lib20180111ETF62.75
FLMIFranklin Lib20180111ETF79.43
FLMXFranklin FTS20180111ETF117.3333.6233.6233.620.000.00
FLNFirst Trust20180111ETF32.9928.1827.5228.180.660.00
FLOFlowers Food20180111A5.813.06-1.34-1.314.404.37
FLOTiShares Floa20180111ETF1.961.841.811.820.030.02
FLOWSPX FLOW, In20180111A19.568.885.615.963.272.92
FLQDFranklin Lib20180111ETF45.0531.5931.5931.590.000.00
FLQEFranklin Lib20180111ETF14.0110.263.653.656.606.60
FLQGFranklin Lib20180111ETF75.3452.4552.4552.450.000.00
FLQHFranklin Lib20180111ETF38.1328.6528.6528.650.000.00
FLQLFranklin Lib20180111ETF22.3832.4032.4032.400.000.00
FLQMFranklin Lib20180111ETF22.3317.7117.7117.710.000.00
FLQSFranklin Lib20180111ETF23.2178.5078.5078.500.000.00
FLRFluor Corpor20180111A4.012.41-0.240.202.652.21
FLRNSPDR Bloombe20180111ETF3.432.552.282.290.260.25
FLRTPacific Glob20180111ETF36.2634.4434.4434.440.000.00
FLSFlowserve Co20180111A7.083.821.121.002.702.81
FLTFleetCor Tec20180111A7.633.601.341.562.262.04
FLTBFidelity Lim20180111ETF16.525.325.335.330.000.00
FLTRVanEck Vecto20180111ETF5.323.453.353.470.10-0.02
FLWS1-800-FLOWER20180111A49.1747.2522.7717.9624.4829.29
FLXNFlexion Ther20180111A21.0413.014.145.388.877.63
FLXSFlexsteel In20180111A153.1095.2674.9876.8120.2818.45
FMiShares MSCI20180111ETF8.215.374.527.010.85-1.64
FMAOFarmers & Me20180111A207.8197.1367.1877.5329.9519.60
FMATFidelity MSC20180111ETF13.347.417.498.22-0.09-0.81
FMBFirst Trust20180111ETF17.3015.0014.1514.880.850.12
FMBHFirst Mid Ba20180111A114.3876.6351.8157.4124.8319.23
FMBIFirst Midwes20180111A8.298.952.072.436.886.52
FMCFMC Corporat20180111A5.353.190.361.072.832.12
FMCIForum Merger20180111A23.6832.7732.7632.690.010.08
FMFFirst Trust20180111ETF33.0529.5529.5529.550.000.00
FMHIFirst Trust20180111ETF18.4911.92-9.90-9.9021.8221.82
FMKFirst Trust20180111ETF17.572.492.492.490.000.00
FMNBFarmers Nati20180111A60.2342.2126.8135.9815.406.23
FNFabrinet20180111A13.9010.9510.0310.810.920.14
FNBF.N.B. Corp20180111A7.045.451.962.253.503.20
FNCLFidelity MSC20180111ETF4.034.173.453.640.710.52
FNDFloor & Deco20180111A11.455.971.382.944.603.03
FNDASchwab Funda20180111ETF8.364.704.044.060.670.65
FNDBSchwab Funda20180111ETF13.686.733.493.493.243.24
FNDCSchwab Funda20180111ETF9.537.175.031.942.145.23
FNDESchwab Funda20180111ETF9.706.864.304.462.562.40
FNDFSchwab Funda20180111ETF7.606.445.776.300.680.14
FNDXSchwab Funda20180111ETF4.383.473.573.58-0.10-0.10
FNFFidelity Nat20180111A4.532.281.181.351.110.93
FNHCFedNat Holdi20180111A70.0127.477.4511.7420.0215.73
FNIFirst Trust20180111ETF11.678.018.768.63-0.75-0.62
FNJNFinjan Holdi20180111A52.4455.6936.3739.8419.3215.85
FNKFirst Trust20180111ETF33.4719.179.8010.119.379.06
FNKOFunko, Inc.20180111A44.9427.4418.8921.598.555.85
FNLCFirst Bancor20180111A103.4743.7033.8840.379.823.33
FNVFranco-Nevad20180111A4.042.340.720.811.621.53
FNWBFirst Northw20180111A127.7544.0444.6644.68-0.62-0.64
FNXFirst Trust20180111ETF15.568.898.158.190.740.70
FNYFirst Trust20180111ETF19.189.128.948.350.180.77
FOEFerro Corpor20180111A8.045.140.750.964.394.19
FOLDAmicus Thera20180111A7.546.630.730.975.905.66
FONRFonar Corpor20180111A95.0749.8838.0637.2411.8212.64
FORForestar Gro20180111A29.7218.477.465.7710.9612.66
FORDForward Indu20180111A182.01142.49131.01141.7311.480.76
FORKFuling Globa20180111A125.7923.0723.0723.070.000.00
FORMFormFactor I20180111A34.0930.977.777.8823.2023.09
FORRForrester Re20180111A58.2624.5519.4220.235.124.32
FOSLFossil Group20180111A12.4611.870.402.6311.479.13
FOXFox Corporat20180111A2.882.771.921.480.841.29
FOXAFox Corporat20180111A2.843.031.230.921.802.11
FOXFFox Factory20180111A23.3314.147.044.337.109.81
FPAFirst Trust20180111ETF43.9228.4528.0928.090.360.36
FPAYFlexShopper,20180111A553.24359.96438.51440.43-78.55-80.47
FPEFirst Trust20180111ETF5.245.074.384.610.690.46
FPEIFirst Trust20180111ETF12.7911.4411.5011.48-0.06-0.04
FPHFive Point H20180111A40.6612.526.588.315.944.21
FPIFarmland Par20180111A18.5510.595.755.764.844.83
FPRXFive Prime T20180111A27.3017.476.559.0410.928.43
FPXFirst Trust20180111ETF4.243.521.803.311.720.21
FPXIFirst Trust20180111ETF31.4121.9719.9220.112.051.86
FQALFidelity Qua20180111ETF8.686.176.066.100.110.07
FRFirst Indust20180111A4.133.05-0.62-0.393.673.44
FRAKVanEck Vecto20180111ETF35.3339.3139.0839.030.240.29
FRANFrancesca''s20180111A19.2420.547.609.1112.9711.47
FRBAFirst Bank20180111A98.7729.2819.6320.719.648.56
FRBKRepublic Fir20180111A68.3560.8941.1339.2819.7621.61
FRCFirst Republ20180111A5.732.861.281.731.581.13
FRDFriedman Ind20180111A124.3290.5374.8876.3515.6414.17
FRELFidelity MSC20180111ETF8.986.312.642.673.673.63
FRGIFiesta Resta20180111A30.6036.144.855.1231.2931.02
FRIFirst Trust20180111ETF5.103.086.356.26-3.27-3.18
FRMEFirst Mercha20180111A14.5213.969.4010.164.553.79
FROFrontline Lt20180111A20.4915.767.507.228.268.54
FRPHFRP Holdings20180111A133.2950.33-5.729.2356.0541.10
FRPTFreshpet, In20180111A51.7536.5413.9815.0822.5621.46
FRTFederal Real20180111A8.674.831.633.363.201.47
FRTAForterra, In20180111A37.4039.3522.2521.2017.0918.15
FSBFranklin Fin20180111A33.1514.563.255.5911.328.97
FSBCFSB Bancorp,20180111A246.94140.03144.78144.78-4.75-4.75
FSBWFS Bancorp,20180111A60.4626.9120.8820.916.035.99
FSCTForeScout Te20180111A63.4229.3518.7820.7510.578.61
FSFGFirst Saving20180111A51.35119.8853.0553.0566.8266.82
FSIFlexible Sol20180111A75.89457.71240.51240.51217.21217.21
FSLRFirst Solar,20180111A9.466.741.612.355.144.40
FSMFORTUNA Silv20180111A19.4315.542.933.4912.6112.05
FSPFranklin Str20180111A12.419.043.854.455.194.59
FSSFederal Sign20180111A17.0711.155.254.915.906.24
FSTAFidelity MSC20180111ETF13.176.296.096.040.200.25
FSTRFoster (Lb)20180111A91.7754.5734.4744.9520.109.61
FSVFirstService20180111A36.2019.2610.396.738.8712.53
FSZFirst Trust20180111ETF14.238.146.817.161.330.98
FTAFirst Trust20180111ETF3.843.753.533.460.210.29
FTAGFirst Trust20180111ETF32.3528.8828.8828.880.000.00
FTAIFortress Tra20180111A6.386.081.422.524.673.57
FTCFirst Trust20180111ETF7.315.935.234.510.701.42
FTCSFirst Trust20180111ETF6.804.023.883.820.130.19
FTECFidelity MSC20180111ETF3.542.220.860.881.361.34
FTEKFuel Tech, I20180111A196.97119.8863.2070.2956.6849.59
FTFTFuture FinTe20180111A82.8080.8955.9360.3124.9620.59
FTGCFirst Trust20180111ETF13.5510.6510.7310.63-0.080.02
FTITechnipFMC p20180111A3.052.170.320.311.851.85
FTKFlotek Indus20180111A20.3816.034.695.4511.3310.57
FTLBFirst Trust20180111ETF11.025.615.615.610.000.00
FTLSFirst Trust20180111ETF21.1514.3614.1714.170.180.19
FTNTFortinet, In20180111A6.498.61-0.100.248.718.37
FTRFrontier Com20180111A14.0113.584.415.309.188.29
FTRIFirst Trust20180111ETF27.5812.848.468.464.394.39
FTSFortis Inc.20180111A4.293.190.320.682.862.50
FTSDFranklin Lib20180111ETF18.1112.6012.1312.130.470.47
FTSLFirst Trust20180111ETF3.742.432.262.270.170.16
FTSMFirst Trust20180111ETF1.731.131.031.030.100.10
FTVFortive Corp20180111A4.502.231.011.061.221.18
FTXDFirst Trust20180111ETF48.1227.1727.1727.170.000.00
FTXGFirst Trust20180111ETF73.6142.4754.6154.58-12.14-12.12
FTXHFirst Trust20180111ETF65.4326.3727.1325.28-0.761.08
FTXLFirst Trust20180111ETF47.8754.2042.1954.1012.010.10
FTXNFirst Trust20180111ETF54.3351.3451.5551.18-0.210.16
FTXOFirst Trust20180111ETF12.507.988.587.73-0.600.25
FTXRFirst Trust20180111ETF12.728.355.866.072.492.28
FUDE-TRACS UBS20180111ETN99.3642.7918.4142.7924.370.00
FULH.B. Fuller20180111A11.216.830.123.216.723.62
FULTFulton Finan20180111A27.7623.6710.7412.1212.9311.54
FUNCedar Fair,20180111A27.7913.7512.0012.301.751.45
FUNCFirst United20180111A110.3250.8055.1054.95-4.30-4.15
FUNDSprott Focus20180111A34.0625.0920.5121.474.583.62
FUSBFirst US Ban20180111A274.93205.82202.07202.073.753.75
FUTProShares Ma20180111ETF32.9924.1124.1124.110.000.00
FUTYFidelity MSC20180111ETF8.416.332.495.233.841.10
FUVArcimoto, In20180111A433.68273.87270.54285.603.32-11.74
FVFirst Trust20180111ETF7.616.505.675.450.831.05
FVALFidelity Val20180111ETF12.377.996.786.881.211.11
FVCFirst Trust20180111ETF19.6811.2810.9811.210.300.07
FVDFirst Trust20180111ETF5.254.814.564.500.250.31
FVEFive Star Se20180111A320.27245.42147.1946.9498.23198.48
FVLFirst TrustV20180111ETF18.047.186.676.670.510.51
FWDBAdvisorShare20180111ETF90.6386.7586.7586.750.000.00
FWONALiberty Medi20180111A22.4514.516.429.758.094.76
FWONKLiberty Medi20180111A12.405.670.251.465.434.21
FWRDForward Air20180111A11.825.402.873.762.531.64
FXDFirst Trust20180111ETF6.053.682.482.771.200.91
FXGFirst Trust20180111ETF6.395.034.254.550.780.48
FXHFirst Trust20180111ETF5.263.571.091.782.471.79
FXIiShares Chin20180111ETF2.171.930.330.441.601.49
FXLFirst Trust20180111ETF4.713.863.113.220.750.64
FXNFirst Trust20180111ETF7.525.533.103.342.442.19
FXOFirst Trust20180111ETF5.054.084.883.28-0.790.81
FXPProShares Ul20180111ETF10.129.908.338.501.561.40
FXRFirst Trust20180111ETF5.423.122.692.690.430.43
FXUFirst Trust20180111ETF5.044.473.693.710.780.77
FXZFirst Trust20180111ETF5.838.432.192.276.256.16
FYCFirst Trust20180111ETF32.3412.0412.5911.52-0.550.52
FYLDCambria Fore20180111ETF45.9214.5213.1313.131.391.39
FYTFirst Trust20180111ETF22.4913.7411.4611.452.282.29
FYXFirst Trust20180111ETF13.599.106.947.072.162.03
GGENPACT LIMI20180111A3.807.03-2.21-0.259.257.29
GAACambria Glob20180111ETF26.9012.258.498.493.763.76
GABCGerman Ameri20180111A67.8247.0222.5221.5324.5025.48
GAIAGaia, Inc. C20180111A81.1141.2927.5527.8613.7413.43
GAINGladstone In20180111A15.9113.637.159.866.473.77
GALSPDR SSgA Gl20180111ETF16.8111.6411.3211.360.320.28
GALTGalectin The20180111A84.4153.4130.2838.8323.1314.58
GAMRETFMG Video20180111ETF11.188.7011.2111.57-2.51-2.87
GARSGarrison Cap20180111A29.8817.5512.4012.395.155.16
GASSStealthGas,20180111A66.3351.81-3.16-3.3054.9755.11
GATXGATX Corpora20180111A22.4510.534.286.616.253.92
GBCIGlacier Banc20180111A10.9318.642.342.5316.3016.11
GBDCGolub Capita20180111A15.0910.475.926.134.634.42
GBFiShares Gove20180111ETF15.849.509.099.770.40-0.27
GBILGoldman Sach20180111ETF2.641.920.570.571.361.36
GBLGAMCO Invest20180111A38.0022.0711.5613.8610.528.21
GBLIGlobal Indem20180111A339.93120.58123.32123.64-2.74-3.06
GBRNew Concept20180111A169.34108.7384.7488.8724.0019.86
GBTGlobal Blood20180111A24.0415.574.986.7810.608.79
GBXThe Greenbri20180111A18.5712.525.597.136.945.39
GCAPGain Capital20180111A17.8914.633.696.0210.948.61
GCBCGreene Count20180111A303.24152.21137.39137.3914.8214.82
GCEClaymore/Rob20180111ETN666.20
GCIGannett Co.,20180111A9.718.932.282.816.656.12
GCOGenesco Inc.20180111A22.4013.814.574.519.239.30
GCOWPacer Global20180111ETF59.5130.7028.9829.061.721.64
GCPGCP Applied20180111A20.9612.244.134.288.117.95
GDGeneral Dyna20180111A3.811.991.271.530.730.47
GDDYGoDaddy Inc20180111A4.834.172.582.451.591.72
GDENGolden Enter20180111A60.2726.3313.0313.6513.3012.68
GDOTGreen Dot Co20180111A13.307.291.522.585.774.71
GDVDPrincipal Ac20180111ETF46.3613.5613.5613.560.000.00
GDXVanEck Vecto20180111ETF4.305.011.762.123.252.89
GDXJVanEck Vecto20180111ETF2.982.990.400.792.602.20
GEGeneral Elec20180111A5.214.502.402.362.102.14
GECGreat Elm Ca20180111A191.60122.11119.88119.882.242.24
GECCGreat Elm Ca20180111A43.53147.8728.5025.45119.37122.42
GEFGreif, Inc.20180111A14.708.10-0.041.548.146.56
GEFBGreif, Inc.20180111A147.7680.3263.8766.0916.4514.22
GELGenesis Ener20180111A9.277.423.264.284.163.15
GEMGoldman Sach20180111ETF7.624.804.634.700.170.10
GENGenesis Heal20180111A64.6269.2134.1952.0335.0117.18
GENCGencor Indus20180111A57.9330.1921.8720.458.329.74
GENYPrincipal Mi20180111ETF297.83269.85269.85269.850.000.00
GEOThe GEO Grou20180111A7.623.931.731.932.202.00
GEOSGeospace Tec20180111A115.3265.6249.2448.1016.3717.51
GERNGeron Corp20180111A52.0645.6819.6022.4126.0823.27
GESGuess?, Inc.20180111A10.225.97-0.390.406.365.57
GEVOGevo, Inc.20180111A63.8144.9540.9342.904.022.04
GFEDGuaranty Fed20180111A652.51848.42848.42848.420.000.00
GFFGriffon Corp20180111A38.4027.5414.1817.1713.3610.37
GFNGeneral Fina20180111A97.43111.6145.3959.4966.2252.12
GGGGraco Inc20180111A5.443.00-0.080.203.082.80
GHCGRAHAM HOLDI20180111A37.8117.965.6210.0112.788.19
GHLGreenhill &20180111A30.4123.285.614.6417.6718.65
GHMGraham Corpo20180111A104.8136.786.3121.9130.4714.87
GHYBGoldman Sach20180111ETF9.516.736.746.740.000.00
GHYGiShares US &20180111ETF11.619.9410.2510.20-0.32-0.27
GIBCGI Inc.20180111A4.043.431.081.282.352.15
GIFIGulf Island20180111A70.0731.7711.1813.0020.5918.78
GIGBGoldman Sach20180111ETF5.696.096.606.42-0.51-0.33
GIGMGigaMedia Lt20180111A126.3796.4076.8477.8019.5618.61
GIISPDR S&P Glo20180111ETF11.964.993.383.401.611.59
GIIIG-Iii Appare20180111A11.8630.59-1.122.1031.7128.49
GILGildan Activ20180111A5.093.94-0.62-0.974.564.91
GILDGilead Scien20180111A2.783.841.331.232.512.61
GILTGilat Satell20180111A52.8258.7140.9854.0717.734.64
GISGeneral Mill20180111A2.411.910.190.201.731.72
GKOSGlaukos Corp20180111A21.8111.366.246.795.124.57
GLADGladstone Ca20180111A22.7511.758.658.543.103.21
GLBSGlobus Marit20180111A135.40123.67102.33115.6621.358.02
GLBZGlen Burnie20180111A143.2853.2443.5943.599.659.65
GLDDGreat Lakes20180111A116.3385.8848.3850.1937.5035.69
GLDICredit Suiss20180111ETF30.5215.9015.5115.510.390.39
GLMDGalmed Pharm20180111A123.80116.35110.8097.255.5519.10
GLNGGolar LNG Lt20180111A11.638.994.254.134.734.86
GLOBGLOBANT S.A.20180111A18.876.993.164.283.842.71
GLOGGASLOG LTD20180111A28.4818.779.099.849.688.94
GLOPGASLOG PARTN20180111A28.6618.7614.0113.784.474.70
GLPGlobal Partn20180111A51.8134.1512.4413.3621.7120.79
GLPIGaming and L20180111A3.8311.65-0.05-0.4011.6912.05
GLREGreenlight C20180111A38.4019.9812.0812.677.907.31
GLTGlatfelter20180111A22.5510.994.185.666.815.33
GLUUGlu Mobile I20180111A26.5918.177.3110.5810.867.58
GLWCorning Inco20180111A3.002.680.650.562.042.13
GLYCGlycoMimetic20180111A41.4623.5316.1715.337.368.21
GMGeneral Moto20180111A2.3511.7710.3310.681.491.14
GMEGameStop Cor20180111A5.266.103.713.242.392.86
GMEDGLOBUS MEDIC20180111A8.524.292.773.091.511.20
GMFSPDR S&P Eme20180111ETF12.985.304.834.800.470.50
GMLPGolar LNG Pa20180111A29.2413.368.658.964.724.40
GMOGeneral Moly20180111A148.82164.43124.11149.4840.3314.95
GMOMCambria Glob20180111ETF31.8437.8537.0037.900.85-0.05
GMREGlobal Medic20180111A37.7119.609.5812.0710.037.53
GMSGMS Inc.20180111A11.874.412.152.832.261.58
GNCGNC Holdings20180111A27.5721.828.618.9613.2112.82
GNCAGenocea Bios20180111A92.5680.7243.8648.4436.9832.40
GNEGENIE ENERGY20180111A77.5868.5637.5650.6331.0017.93
GNKGENCO SHIPPI20180111A44.6024.613.225.0721.3919.54
GNLGlobal Net L20180111A9.796.012.622.703.393.32
GNMAiShares GNMA20180111ETF15.1312.9712.5012.430.470.54
GNMKGenMark Diag20180111A34.2444.7627.6629.1817.0915.58
GNRSPDR S&P Glo20180111ETF10.925.344.154.961.190.39
GNRCGENERAC HOLD20180111A12.505.243.032.812.212.44
GNTXGentex Corp20180111A4.594.461.891.132.563.32
GNTYGuaranty Ban20180111A191.41111.9194.2897.2417.6314.67
GNUSGenius Brand20180111A255.58238.83179.89178.3658.9460.47
GNWGenworth Fin20180111A31.7726.7013.7014.3212.9712.34
GOAUUS Global GO20180111ETF89.4760.7660.9160.91-0.15-0.15
GOEXGlobal X Gol20180111ETF61.8630.6729.1829.181.491.49
GOGLGolden Ocean20180111A16.7713.527.747.705.785.83
GOGOGogo Inc.20180111A10.1021.941.981.2919.9720.66
GOLDBarrick Gold20180111A7.834.261.862.042.402.22
GOLFAcushnet Hol20180111A28.1511.647.407.544.244.10
GOODGladstone Co20180111A16.5710.675.197.115.483.56
GOOGAlphabet Inc20180111A3.722.350.831.181.521.16
GOOGLAlphabet Inc20180111A4.092.981.621.471.371.52
GOOSCanada Goose20180111A10.187.312.332.854.994.47
GOROGold Resourc20180111A24.7621.405.216.5616.1914.84
GOVTiShares U.S.20180111ETF4.285.354.945.080.410.29
GPCGenuine Part20180111A6.222.801.181.161.621.64
GPIGroup 1 Auto20180111A22.049.215.716.803.512.42
GPKGraphic Pack20180111A6.225.171.701.573.473.60
GPLGreat Panthe20180111A73.6164.1555.2556.178.907.98
GPMTGranite Poin20180111A16.126.213.444.102.772.12
GPNGlobal Payme20180111A6.613.512.002.111.511.40
GPORGulfport Ene20180111A8.028.672.783.175.895.50
GPREGreen Plains20180111A34.9937.2213.2511.9423.9725.28
GPRKGEOPARK LIMI20180111A60.3026.7725.6422.431.144.34
GPROGoPro, Inc.20180111A16.3116.104.295.9311.8110.17
GPSThe Gap, Inc20180111A3.453.240.440.432.802.81
GPXGP Strategie20180111A43.2723.8014.3314.849.478.96
GQREFlexShares G20180111ETF7.419.877.547.592.332.28
GRAW.R. Grace &20180111A5.552.921.591.311.321.60
GRBKGreen Brick20180111A74.4153.6431.8430.7321.8022.91
GRCThe Gorman-R20180111A85.7442.8024.2322.2918.5720.52
GREKGlobal X MSC20180111ETF9.338.936.686.972.251.97
GRESIQ ARB Globa20180111ETF14.069.467.177.842.291.62
GRIDFirst Trust20180111ETF33.8721.8923.7221.96-1.83-0.07
GRIFGriffin Indu20180111A204.0996.0996.0996.090.000.00
GRMNGarmin Ltd20180111A3.917.370.780.366.597.00
GRNiPath Series20180111ETN742.11707.77707.77707.770.000.00
GRNBVanEck Vecto20180111ETF12.7312.9712.9712.970.000.00
GROWUS Global In20180111A48.5242.8624.1326.4518.7316.41
GRPNGroupon, Inc20180111A19.1715.452.794.4512.6510.99
GRUAB Svensk Ek20180111ETN119.4542.9042.9042.900.000.00
GRUBGRUBHUB INC.20180111A7.423.621.162.172.461.45
GSGoldman Sach20180111A2.791.970.470.731.501.25
GSATGlobalstar,20180111A78.9564.9323.6013.0441.3451.89
GSBGlobalSCAPE,20180111A52.0623.8923.0824.090.82-0.20
GSBCGreat Southe20180111A68.5833.4225.8225.487.597.94
GSCGS Connect S20180111ETN98.9183.3592.7792.77-9.42-9.42
GSEUGoldman Sach20180111ETF15.4630.4130.4430.24-0.040.17
GSEWGoldman Sach20180111ETF11.093.482.692.900.790.58
GSIEGoldman Sach20180111ETF19.999.038.878.890.170.15
GSITGSI Technolo20180111A72.4676.686.0813.6570.6163.03
GSJYGoldman Sach20180111ETF45.6089.0588.3188.630.730.41
GSLGlobal Ship20180111A86.57164.43163.08163.081.351.35
GSLCGoldman Sach20180111ETF3.632.821.931.880.900.94
GSMFerroglobe P20180111A16.8618.8010.556.938.2511.87
GSPBarclays Ban20180111ETN13.154.784.404.390.380.39
GSSGolden Star20180111A35.1537.7729.8332.037.945.73
GSSCGS ActiveBet20180111ETF19.6212.3312.7112.67-0.38-0.33
GSUMGridsum Hold20180111A54.4733.5214.0919.4719.4314.05
GSVGold Standar20180111A69.5154.0627.3630.2426.7023.82
GSYInvesco Ultr20180111ETF2.121.331.431.12-0.110.21
GTGoodyear Tir20180111A3.334.610.070.314.544.31
GTEGran Tierra20180111A34.0129.0312.4914.5016.5114.51
GTHXG1 Therapeut20180111A111.6981.2863.6364.0617.6517.22
GTIMGood Times R20180111A198.02164.20164.20164.200.000.00
GTLSChart Indust20180111A15.786.432.143.314.293.12
GTNGray Televis20180111A31.2119.407.308.1512.1011.25
GTNAGray Televis20180111A455.22625.83190.88190.88434.95434.95
GTOInvesco Tota20180111ETF28.0522.5618.6019.263.963.30
GTSTriple-S Man20180111A26.1712.084.835.937.256.15
GTTGTT Communic20180111A23.4513.535.377.138.166.40
GTYGetty Realty20180111A16.889.114.834.624.284.49
GTYHGTY Technolo20180111A30.4019.430.770.9018.6718.53
GUDBSage ESG Int20180111ETF23.7112.1212.1212.120.000.00
GULFWisdomTree20180111ETF100.5766.7829.0629.0637.7337.73
GUNRFlexShares G20180111ETF3.054.323.914.030.420.30
GUREGulf Resourc20180111A91.1358.9342.7247.0016.2111.93
GURUGlobal X Gur20180111ETF22.0094.4553.0653.1041.3941.35
GUSHDirexion Dai20180111ETF11.998.484.353.694.134.79
GVGoldfield Co20180111A99.8958.7636.3536.7022.4122.06
GVAGranite Cons20180111A18.3610.466.577.803.892.66
GVALCambria Glob20180111ETF21.2223.8320.7823.313.050.52
GVIiShares Inte20180111ETF4.072.902.212.170.700.74
GVIPGoldman Sach20180111ETF17.689.227.978.191.241.03
GVPGSE Systems,20180111A306.38129.82-17.8313.64147.65116.17
GWBGreat Wester20180111A16.626.413.173.723.252.69
GWGHGWG Holdings20180111A351.56214.94148.57148.5766.3766.37
GWREGUIDEWIRE SO20180111A8.683.752.272.331.481.42
GWRSGlobal Water20180111A69.1450.6026.7237.7623.8812.84
GWWW.W. Grainge20180111A12.696.341.782.294.564.05
GWXSPDR S&P Int20180111ETF9.001.841.681.710.160.13
GXCSPDR S&P Chi20180111ETF9.598.644.344.324.314.32
GXFGlobal X FTS20180111ETF20.5813.1012.3012.330.810.77
GXGGlobal X MSC20180111ETF23.8124.569.3314.4815.2310.07
GYLDArrow Dow Jo20180111ETF109.1265.2155.3856.829.838.40
GYROGyrodyne, LL20180111A238.10
HHyatt Hotels20180111A4.952.860.090.642.772.22
HAHawaiian Hol20180111A16.1114.651.702.0112.9412.64
HACKETFMG Prime20180111ETF4.669.417.707.401.712.01
HAEHaemonetics20180111A15.296.112.743.033.373.09
HAFCHanmi Financ20180111A24.5011.373.634.587.726.75
HAINHain Celesti20180111A6.155.490.871.044.624.45
HALHalliburton20180111A2.082.380.780.701.601.69
HALLHallmark Fin20180111A170.83118.4677.3780.6141.0937.86
HALOHalozyme The20180111A13.0713.774.655.289.128.51
HAPVanEck Vecto20180111ETF15.8314.1111.8212.262.281.85
HASHasbro, Inc.20180111A5.597.513.824.413.693.10
HASIHANNON ARMST20180111A12.507.655.645.862.011.78
HAUDiShares Curr20180111ETF746.69
HAWXiShares Curr20180111ETF19.3117.8617.8617.860.000.00
HAYNHaynes Inter20180111A44.5520.339.9913.1910.347.14
HBANHuntington B20180111A6.458.043.073.554.974.49
HBBHamilton Bea20180111A151.4467.7543.5249.1724.2418.59
HBCPHome Bancorp20180111A130.8149.7642.3946.937.372.83
HBIHanesbrands,20180111A4.734.03-0.680.944.703.08
HBIOHarvard Bios20180111A170.9480.4667.7672.2512.708.21
HBMHudbay Miner20180111A53.0635.2816.4314.8518.7420.22
HBMDHoward Banco20180111A56.3334.3525.3020.519.0513.84
HBNCHorizon Banc20180111A22.8120.3312.1215.218.215.12
HBPHuttig Build20180111A62.5835.8927.7332.348.163.55
HCAHCA Healthca20180111A5.002.841.661.611.191.23
HCACHennessy Cap20180111A26.1617.8316.1716.171.661.66
HCAPHarvest Capi20180111A78.2667.9844.8343.8823.1524.10
HCCWarrior Met20180111A11.076.160.941.605.224.57
HCCIHeritage-Cry20180111A44.4721.14-2.776.7123.9114.43
HCHCHC2 Holdings20180111A45.3131.598.6912.7722.9018.82
HCIHCI Group, I20180111A36.9115.537.139.798.405.74
HCKTHackett Grou20180111A31.8739.8117.7017.4422.1022.37
HCSGHealthcare S20180111A9.668.144.024.474.123.66
HDHome Depot,20180111A1.200.950.140.220.810.73
HDAWXtrackers MS20180111ETF37.638.438.438.430.000.00
HDEFXtrackers MS20180111ETF37.05
HDGProShares He20180111ETF15.9112.6312.6312.630.000.00
HDGEAdvisorShare20180111ETF18.3313.1712.7512.690.420.48
HDMVFirst Trust20180111ETF27.9017.4421.6317.44-4.180.00
HDSHD Supply Ho20180111A5.967.213.753.083.454.13
HDSNHudson Techn20180111A25.6934.595.365.5129.2329.08
HDViShares Core20180111ETF1.752.452.172.350.280.11
HEHawaiian Ele20180111A6.893.632.172.481.461.15
HEARTurtle Beach20180111A137.52121.82110.60112.7211.239.10
HEBTHebron Techn20180111A476.63357.4390.2890.28267.15267.15
HECOStrategy Sha20180111ETF15.5218.4718.4718.470.000.00
HEDJWisdomTree E20180111ETF1.551.460.931.170.530.29
HEEMiShares Curr20180111ETF18.6714.8011.9312.292.872.50
HEESH&E Equipmen20180111A18.8521.2212.2412.238.988.99
HEFAiShares Curr20180111ETF3.312.221.721.700.490.52
HEIHEICO Corpor20180111A15.909.653.534.706.124.95
HEIAHEICO CORP C20180111A20.329.494.024.335.475.16
HELEHelen Of Tro20180111A20.069.024.035.264.993.76
HEPHolly Energy20180111A37.6117.398.899.388.508.01
HESHess Corpora20180111A3.482.760.771.182.001.59
HESMHess Midstre20180111A41.6524.7818.5420.266.244.53
HEWCiShares Curr20180111ETF32.1129.0126.1826.182.832.83
HEWGiShares Curr20180111ETF3.742.601.451.431.151.17
HEWIiShares Curr20180111ETF12.0615.0515.0515.050.000.00
HEWJiShares Curr20180111ETF2.982.621.261.231.361.39
HEWLiShares Curr20180111ETF14.7214.1114.1114.110.000.00
HEWPiShares Curr20180111ETF10.485.224.014.221.211.00
HEWUiShares Curr20180111ETF6.030.603.490.58-2.890.02
HEWYiShares Curr20180111ETF101.9390.1090.1090.100.000.00
HEZUiShares Curr20180111ETF3.262.812.422.620.390.18
HFBLHome Federal20180111A494.70500.92500.92500.920.000.00
HFCHOLLYFRONTIE20180111A5.183.521.991.971.531.55
HFWAHeritage Fin20180111A28.8319.525.244.8214.2814.70
HFXEIQ 50 Percen20180111ETF31.18145.21134.96145.4410.25-0.23
HFXIIQ 50 Percen20180111ETF22.0411.0510.8710.860.180.20
HFXJIQ 50 Percen20180111ETF40.9322.0922.0922.090.000.00
HGSHChina HGS Re20180111A148.65101.5980.3188.8321.2912.77
HGVHilton Grand20180111A10.493.441.511.791.931.65
HHCThe Howard H20180111A16.426.303.113.953.202.35
HHSHarte-Hanks,20180111A122.10137.31130.67128.936.638.38
HIHillenbrand,20180111A15.049.083.974.405.124.69
HIBBHibbett Spor20180111A25.7431.085.496.3025.5824.78
HIGThe Hartford20180111A3.543.953.453.930.500.01
HIHOHighway Hold20180111A126.27228.4982.0980.52146.41147.97
HIIHuntington I20180111A12.114.371.712.422.661.95
HILHill Interna20180111A91.7971.8630.9131.4840.9440.38
HIPSGraniteShare20180111ETF40.6820.9919.2919.291.701.70
HIWHighwoods Pr20180111A5.373.781.641.362.142.42
HJPXiShares Curr20180111ETF53.53
HLHecla Mining20180111A22.3017.374.295.6313.0911.74
HLFHerbalife Nu20180111A9.733.850.801.413.052.44
HLIHoulihan Lok20180111A14.857.713.604.424.113.29
HLITHarmonic Inc20180111A139.5192.7373.5870.2319.1522.50
HLNEHamilton Lan20180111A40.8826.6120.9721.825.634.78
HLTHilton World20180111A3.334.974.294.320.690.66
HLXHelix Energy20180111A12.489.874.865.315.014.56
HMGHMG / Courtl20180111A216.01267.22267.22267.220.000.00
HMHCHoughton Mif20180111A57.1043.4122.2522.3721.1621.04
HMLPHOEGH LNG PA20180111A31.7418.4014.9214.643.483.76
HMNHorace Mann20180111A25.1410.211.631.778.578.43
HMNFHMN Financia20180111A313.6773.1573.1573.150.000.00
HMOPHartford Mun20180111ETF10.34
HMSTHomeStreet,20180111A23.4117.0616.0712.110.994.95
HMSYHMS Holdings20180111A13.0715.892.295.3913.6110.51
HMTVHemisphere M20180111A49.1169.6710.606.7059.0762.96
HNIHNI Corporat20180111A21.989.442.012.697.436.75
HNNAHennessy Adv20180111A14.4625.737.797.8817.9517.85
HNRGHallador Ene20180111A72.6869.4463.7267.655.721.80
HOFTHooker Furni20180111A57.8232.6317.1517.5315.4815.11
HOGHarley-David20180111A5.202.830.981.341.851.49
HOLDAdvisorShare20180111ETF3.07
HOLIHollsys Auto20180111A19.0983.6624.1624.1459.5059.52
HOLXHologic Inc20180111A5.125.070.160.964.914.11
HOMBHome BancSha20180111A7.829.523.683.675.845.85
HOMEAt Home Grou20180111A26.3212.154.605.227.566.93
HONHoneywell In20180111A2.181.340.520.510.810.82
HONEHarborOne Ba20180111A26.5240.113.533.8836.5736.22
HOPEHope Bancorp20180111A14.0010.484.715.005.775.48
HOVHovnanian En20180111A33.0729.607.7210.7421.8818.86
HPHelmerich &20180111A5.913.691.491.872.201.82
HPEHewlett Pack20180111A6.545.531.752.133.783.40
HPPHudson Pacif20180111A5.952.691.551.261.141.43
HPQHP Inc.20180111A4.553.650.750.892.902.76
HQYHealthEquity20180111A19.0914.163.864.9310.319.23
HRHealthcare R20180111A6.724.343.353.530.990.81
HRBH&R Block, I20180111A4.763.630.550.953.032.68
HRCHILL-ROM HOL20180111A10.103.831.081.212.752.62
HRIHerc Holding20180111A19.889.161.754.777.424.39
HRLHormel Foods20180111A3.182.850.370.562.492.30
HRTGHERITAGE INS20180111A20.6010.553.984.676.575.88
HRTXHeron Therap20180111A33.9126.465.466.4320.9920.03
HRZNHorizon Tech20180111A55.3538.2821.9422.0416.3416.25
HSCHarsco Corpo20180111A28.5120.7711.149.539.6311.23
HSCZiShares Curr20180111ETF15.155.602.382.383.213.21
HSICHenry Schein20180111A5.343.540.620.692.922.86
HSIIHeidrick & S20180111A32.3614.248.378.505.875.75
HSKAHeska Corp20180111A89.9034.1223.6924.2810.439.84
HSONHudson Globa20180111A230.2686.246.8121.6179.4364.63
HSPXGlobal X S&P20180111ETF10.1078.980.1577.6778.831.31
HSTHost Hotels20180111A4.905.943.483.762.462.19
HSTMHealthStream20180111A37.2923.228.2410.0414.9813.18
HSYThe Hershey20180111A3.541.990.550.681.441.31
HTHersha Hospi20180111A6.134.901.021.783.893.12
HTAHEALTHCARE T20180111A3.723.231.721.981.511.26
HTBIHomeTrust Ba20180111A56.1130.5633.7134.11-3.15-3.55
HTBKHeritage Com20180111A14.8413.512.393.1811.1210.32
HTBXHeat Biologi20180111A68.69102.388.3221.4494.0680.94
HTGCHercules Cap20180111A9.969.835.215.914.633.92
HTGMHTG Molecula20180111A80.2861.9548.7951.8113.1510.14
HTHHILLTOP HOLD20180111A8.844.442.602.841.841.60
HTLDHeartland Ex20180111A8.3723.339.7011.1913.6312.14
HTLFHeartland Fi20180111A21.5318.9514.3616.114.592.84
HTRBHartford Tot20180111ETF20.35
HTUSHull Tactica20180111ETF5.482.351.931.520.420.83
HTZHertz Global20180111A10.735.431.711.933.723.50
HUBBHubbell Inco20180111A10.784.512.673.351.841.16
HUBGHUB Group In20180111A17.3415.96-5.30-4.9721.2720.94
HUBSHUBSPOT, INC20180111A16.288.915.505.453.413.46
HUMHumana Inc.20180111A7.144.081.862.142.221.94
HUNHuntsman Cor20180111A3.292.710.690.902.021.81
HURCHurco Cos In20180111A73.3732.2914.8721.8917.4110.39
HURNHuron Consul20180111A42.2222.0512.0613.379.998.68
HUSAHouston Amer20180111A150.85136.2275.81105.3060.4030.91
HUSEStrategy Sha20180111ETF20.5142.9042.3342.330.570.57
HUSVFirst Trust20180111ETF8.016.207.357.12-1.14-0.92
HVBCHV Bancorp,20180111A649.69370.85366.37366.374.484.48
HVTHaverty Furn20180111A37.0517.615.886.0411.7311.57
HVTAHaverty Furn20180111A192.40145.81157.43151.03-11.62-5.22
HWBKHawthorn Ban20180111A171.3926.8320.2624.436.572.39
HWCCHouston Wire20180111A144.3494.3966.5474.0227.8420.37
HWKNHawkins Inc20180111A77.3139.9319.8325.7820.0914.15
HXLHexcel Corpo20180111A6.703.121.081.252.041.87
HYHYSTER-YALE20180111A102.2632.5616.3318.8016.2213.76
HYACHaymaker Acq20180111A62.96
HYDVanEck Vecto20180111ETF3.3312.148.818.863.323.28
HYDBiShares Edge20180111ETF12.088.398.398.390.000.00
HYEMVanEck Vecto20180111ETF9.375.714.924.920.790.79
HYGiShares iBox20180111ETF1.141.330.961.090.370.24
HYGHiShares Inte20180111ETF4.142.482.502.51-0.02-0.04
HYHGProShares Hi20180111ETF27.8223.7723.7723.770.00-0.01
HYIHXtrackers Hi20180111ETF58.1674.6574.6574.650.000.00
HYLBXtrackers US20180111ETF8.129.117.419.061.700.06
HYLDHigh Yield E20180111ETF36.6721.7519.6120.562.151.20
HYLSFirst Trust20180111ETF10.074.233.463.260.770.97
HYLVIQ S&P High20180111ETF17.6716.4216.4216.420.000.00
HYMBSPDR Nuveen20180111ETF14.4212.767.5010.035.262.73
HYNDWisdomTree T20180111ETF200.1047.2147.2147.210.000.00
HYSPIMCO 0-5 Ye20180111ETF4.973.781.442.412.341.36
HYXEiShares iBox20180111ETF11.63
HYXUiShares Glob20180111ETF18.5213.6913.3813.730.31-0.04
HYZDWisdomTree T20180111ETF29.5214.4314.1114.040.320.39
HZNHorizon Glob20180111A19.31109.4397.8999.5311.549.90
HZNPHorizon Ther20180111A7.296.711.782.684.934.03
HZOMarineMax, I20180111A36.0225.4516.6316.818.828.64
IINTELSAT S.20180111A37.2734.5816.5217.1618.0617.43
IACIAC/InterAct20180111A11.187.072.482.644.594.42
IAGIAMGold Corp20180111A17.4914.326.067.518.246.79
IAGGiShares Core20180111ETF9.818.817.488.771.330.04
IAIiShares U.S.20180111ETF9.6413.676.127.187.556.49
IAKiShares U.S.20180111ETF8.305.745.773.79-0.031.95
IARTIntegra Life20180111A12.3911.170.622.6310.558.53
IATiShares U.S.20180111ETF4.156.182.453.263.732.92
IBBiShares Nasd20180111ETF4.703.873.533.570.340.31
IBCEiShares iBon20180111ETF19.1312.4512.4512.450.000.00
IBCPIndependent20180111A32.5837.039.2110.2427.8226.79
IBDInspire Corp20180111ETF179.3076.1576.1776.17-0.01-0.01
IBDDiShares iBon20180111ETF36.7834.1134.1334.13-0.03-0.03
IBDLiShares iBon20180111ETF6.315.365.135.250.220.10
IBDMiShares iBon20180111ETF9.594.862.314.002.560.86
IBDNiShares iBon20180111ETF11.624.103.993.930.110.17
IBDOiShares iBon20180111ETF9.956.835.715.641.121.19
IBDPiShares iBon20180111ETF17.8614.1113.6814.080.440.03
IBDQiShares iBon20180111ETF19.8310.4711.4011.70-0.94-1.24
IBDRiShares iBon20180111ETF15.404.204.794.21-0.59-0.01
IBDSiShares iBon20180111ETF34.1124.7219.0419.115.685.61
IBIOiBio, Inc.20180111A182.89190.68175.17178.7515.5111.93
IBKCIBERIABANK C20180111A12.135.971.301.744.674.23
IBKRInteractive20180111A8.1511.813.704.218.117.59
IBMInternationa20180111A1.620.980.430.670.550.31
IBMIiShares iBon20180111ETF11.9410.9510.8810.940.080.01
IBMJiShares iBon20180111ETF18.756.777.076.98-0.30-0.20
IBMKiShares iBon20180111ETF15.4416.6016.6016.600.000.00
IBMLiShares iBon20180111ETF15.065.64-1.183.576.812.07
IBNDSPDR Bloombe20180111ETF23.0716.1716.1416.050.030.12
IBOCInternationa20180111A28.6316.512.922.8813.5913.64
IBPINSTALLED BU20180111A22.7912.934.936.118.006.82
IBTXIndependent20180111A29.5812.585.196.377.386.21
IBUYAmplify Onli20180111ETF18.6712.493.259.029.233.46
ICADIcad Inc20180111A217.65203.43107.56152.3895.8751.05
ICBKCounty Banco20180111A108.9451.4346.5350.924.900.51
ICCCImmucell Cor20180111A224.50185.07175.06172.9910.0112.09
ICCHICC Holdings20180111A216.22
ICDIndependence20180111A69.0540.8929.1333.1611.757.73
ICEIntercontine20180111A2.207.438.487.55-1.04-0.10
ICFiShares Cohe20180111ETF4.374.763.853.860.910.90
ICFIICF Internat20180111A37.0818.8211.2812.647.546.18
ICHRIchor Holdin20180111A22.5612.346.356.625.995.71
ICLIsrael Chemi20180111A24.4820.4215.9017.334.533.09
ICLNiShares Glob20180111ETF21.1034.3427.9426.306.408.04
ICLRIcon Plc20180111A18.349.732.174.347.565.39
ICOLiShares MSCI20180111ETF45.0583.9453.6155.8930.3328.05
ICONIconix Brand20180111A81.3563.6836.9044.9726.7818.70
ICOWPacer Develo20180111ETF214.62131.39131.39131.390.000.00
ICPTIntercept Ph20180111A24.1112.494.225.868.266.63
ICSHiShares Liqu20180111ETF8.007.577.327.360.250.21
ICUIICU Medical20180111A62.1620.8312.3414.588.486.24
ICVTiShares Conv20180111ETF29.9724.9722.9225.212.05-0.24
IDAIDACORP, Inc20180111A14.236.793.963.662.833.13
IDCCInterDigital20180111A13.8612.785.095.937.696.85
IDEViShares Core20180111ETF6.345.374.484.720.890.65
IDHDInvesco S&P20180111ETF58.6588.1379.3579.358.788.78
IDHQInvesco S&P20180111ETF108.4666.3859.2559.257.137.13
IDLBInvesco FTSE20180111ETF37.4117.1617.1617.160.000.00
IDLVInvesco S&P20180111ETF10.997.176.886.940.290.24
IDMOInvesco S&P20180111ETF239.97
IDNIntellicheck20180111A136.92303.3685.5888.87217.79214.49
IDOGALPS Interna20180111ETF19.6922.9117.8719.795.043.12
IDRAIdera Pharma20180111A42.5435.0715.0418.5020.0016.54
IDTIDT Corporat20180111A32.7415.660.805.4514.8510.20
IDUiShares U.S.20180111ETF3.765.023.063.171.961.86
IDViShares Inte20180111ETF2.963.512.722.840.790.67
IDXVanEck Vecto20180111ETF18.9113.6213.1112.990.510.63
IDXGInterpace Bi20180111A101.9777.9743.4754.2534.5123.72
IDXXIdexx Labora20180111A11.396.393.493.702.902.69
IECIEC Electron20180111A171.3736.7335.5435.541.191.19
IEFiShares 7-1020180111ETF0.961.190.320.470.870.72
IEFAiShares Core20180111ETF1.471.190.680.890.510.30
IEIiShares 3-720180111ETF1.190.550.460.470.090.08
IEMGiShares Core20180111ETF1.711.640.810.910.830.73
IEOiShares U.S.20180111ETF4.983.360.981.782.381.58
IEPIcahn Enterp20180111A27.4714.8612.3812.542.482.32
IESCIES Holdings20180111A66.4957.3031.5637.1725.7420.13
IEURiShares Core20180111ETF3.371.984.904.85-2.93-2.87
IEUSiShares MSCI20180111ETF11.899.847.798.012.051.83
IEViShares Euro20180111ETF2.081.901.021.330.880.57
IEXIDEX Corpora20180111A14.065.841.882.923.962.92
IEZiShares U.S.20180111ETF8.187.931.752.136.185.80
IFEUiShares Euro20180111ETF34.9230.3921.5528.368.842.03
IFFInternationa20180111A8.414.582.703.021.881.56
IFGLiShares Inte20180111ETF6.304.923.193.101.731.82
IFMKiFresh Inc.20180111A213.61187.38183.27183.274.114.11
IFRXInflaRx N.V.20180111A195.49111.87-160.45-23.48272.33135.35
IFVFirst Trust20180111ETF15.948.907.047.751.861.15
IGCIndia Global20180111A102.2296.8460.0049.5536.8447.30
IGEiShares Nort20180111ETF4.494.824.704.720.120.09
IGEBiShares Edge20180111ETF11.1810.5810.5810.580.000.00
IGFiShares Glob20180111ETF7.774.764.194.170.560.58
IGHGProShares In20180111ETF51.2224.5524.1624.270.390.27
IGIHXtrackers In20180111ETF396.3261.0161.0161.010.000.00
IGMiShares Expa20180111ETF4.343.872.433.001.440.87
IGNiShares Nort20180111ETF6.624.322.984.251.340.08
IGOViShares 1-320180111ETF11.778.758.318.470.440.28
IGROiShares Inte20180111ETF139.6285.4885.3685.360.120.12
IGTInternationa20180111A6.193.30-1.09-1.174.394.47
IGViShares Expa20180111ETF4.252.571.151.631.420.94
IHCIndependence20180111A100.8663.5547.5865.8815.97-2.33
IHDGWisdomTree I20180111ETF7.187.796.146.141.641.65
IHEiShares U.S.20180111ETF34.9422.1120.0020.072.112.03
IHFiShares U.S.20180111ETF7.202.510.581.701.940.81
IHIiShares U.S.20180111ETF6.4111.299.879.871.421.43
IHTInnSuites Ho20180111A813.65559.85559.85559.850.000.00
IHYVanEck Vecto20180111ETF8.377.947.447.600.500.34
IIIInformation20180111A84.52269.9554.7761.05215.18208.90
IIINInsteel Indu20180111A28.9030.765.236.3725.5224.39
IINIntriCon Cor20180111A91.3164.4955.0353.469.4611.03
IIPRInnovative I20180111A45.7425.1814.4016.1110.789.06
IIVIIi-Vi Inc20180111A15.7515.085.337.479.757.61
IJHiShares Core20180111ETF1.320.770.440.520.320.25
IJJiShares S&P20180111ETF5.847.063.843.973.223.09
IJKiShares S&P20180111ETF5.715.182.134.933.050.25
IJRiShares Core20180111ETF1.321.340.540.700.800.64
IJSiShares S&P20180111ETF9.266.502.354.034.152.48
IJTiShares S&P20180111ETF8.384.322.763.001.561.32
IKNXIkonics Corp20180111A374.80310.59125.20154.25185.39156.34
ILFiShares Lati20180111ETF2.915.403.604.251.801.15
ILMNIllumina Inc20180111A8.875.801.822.173.983.63
ILTBiShares Core20180111ETF13.027.617.717.52-0.100.09
IMAXImax Corp20180111A28.7122.3212.0511.7210.2710.60
IMGNImmunogen In20180111A13.6511.753.604.248.177.51
IMHImpac Mortga20180111A104.8366.9624.7835.8742.1831.08
IMKTAIngles Marke20180111A48.9225.4610.4312.4615.0413.01
IMLPiPath S&P ML20180111ETF71.2353.6453.6453.640.000.00
IMMRImmersion Co20180111A25.4822.48-6.87-5.0229.3527.50
IMMUImmunomedics20180111A9.6210.643.624.827.025.82
IMOImperial Oil20180111A5.394.321.642.752.681.57
IMOMAlpha Archit20180111ETF61.8643.0743.0743.070.000.00
IMTBiShares Core20180111ETF26.2888.7582.5288.226.230.53
IMTEIntegrated M20180111A1250.93653.45555.12555.1298.3398.33
IMTMiShares Edge20180111ETF17.5718.2718.4018.43-0.12-0.16
INBKFirst Intern20180111A103.9657.6934.6938.1423.0019.55
INCOColumbia Ind20180111ETF41.1022.1419.2119.352.922.78
INCYIncyte Genom20180111A8.144.590.921.613.662.98
INDAiShares MSCI20180111ETF2.762.571.271.381.301.19
INDBIndependent20180111A29.8313.456.947.816.515.64
INDLDirexion Dai20180111ETF17.2410.709.419.881.290.83
INDYiShares S&P20180111ETF6.403.863.783.600.080.26
INFIInfinity Pha20180111A65.7545.8222.5020.3123.3225.51
INFNInfinera Cor20180111A14.8016.102.862.6813.2413.45
INFOIHS Markit L20180111A2.764.88-1.94-0.356.825.24
INFRLegg Mason E20180111ETF120.4287.7287.7287.720.000.00
INFUInfuSystem H20180111A233.62166.18136.15137.8830.0328.30
INGNInogen Inc20180111A39.8018.648.369.1410.279.50
INGRIngredion In20180111A11.124.851.102.313.742.54
INKMSPDR SSgA In20180111ETF15.6013.9313.2813.310.660.62
INNSummit Hotel20180111A8.81108.2197.88105.0010.453.22
INOInovio Pharm20180111A22.9818.77-3.660.5222.4318.23
INODInnodata Inc20180111A393.62244.08283.15283.15-39.07-39.07
INOVInovalon Hol20180111A42.2727.3215.1416.2112.1711.11
INPXInpixon Comm20180111A80.50103.2250.8762.2952.3640.94
INSIntelligent20180111A575.70334.19334.70334.19-0.500.00
INSEInspired Ent20180111A214.8453.6856.0151.68-2.341.99
INSGInseego Corp20180111A123.2878.3044.7951.9533.5226.35
INSMInsmed, Inc.20180111A20.1231.94-2.4013.0534.3518.89
INSWInternationa20180111A30.5915.269.359.145.916.12
INTWorld Fuel S20180111A9.634.431.261.523.182.91
INTCIntel Corp20180111A2.332.331.771.050.561.29
INTFiShares Edge20180111ETF9.163.663.503.560.160.10
INTGIntergroup C20180111A633.29
INTLINTL FCStone20180111A24.4357.084.586.1252.4950.95
INTTinTEST Corpo20180111A95.1552.1822.5322.8429.6529.34
INTUIntuit Inc20180111A4.662.72-0.390.303.112.42
INUVInuvo, Inc.20180111A209.66157.66124.39134.5733.2723.09
INVAInnoviva, In20180111A8.5012.74-1.77-1.7114.5114.45
INVEIdentive, In20180111A79.01104.72-22.44-14.69127.17119.42
INVHInvitation H20180111A4.552.911.081.131.831.77
INWKInnerWorking20180111A22.8410.633.164.187.476.45
IOION Geophysi20180111A57.5128.1815.1216.2413.0611.94
IONSIonis Pharma20180111A13.977.740.611.837.135.91
IOOiShares Glob20180111ETF16.467.697.387.020.310.67
IOSPInnospec Inc20180111A26.0313.063.644.859.428.21
IOTSAdesto Techn20180111A116.94218.0134.6052.52183.40165.49
IOVAIovance Biot20180111A71.7755.4130.7422.0624.6633.34
IPInternationa20180111A3.393.150.101.453.051.70
IPACiShares Core20180111ETF9.846.856.676.830.180.02
IPARInter Parfum20180111A27.5830.5521.4924.549.056.00
IPAYETFMG Prime20180111ETF13.8713.763.041.0710.7212.68
IPDNProfessional20180111A179.6183.122.8533.2380.2849.89
IPFFiShares Inte20180111ETF51.0536.9328.8435.998.090.93
IPGThe Interpub20180111A4.814.300.490.933.813.37
IPGPIPG Photonic20180111A10.996.73-0.35-0.287.087.01
IPHIINPHI CORPOR20180111A14.765.783.183.482.602.31
IPIIntrepid Pot20180111A24.6219.194.695.4714.2513.69
IPKWInvesco Inte20180111ETF21.018.466.567.571.900.89
IPORenaissance20180111ETF14.0317.645.285.2812.3612.36
IPOSRenaissance20180111ETF295.32230.09230.09230.090.000.00
IPWRIdeal Power20180111A125.0180.4546.7657.8533.6922.60
IQDEFlexShares I20180111ETF15.9516.3817.9917.99-1.60-1.60
IQDFFlexShares I20180111ETF6.084.742.104.792.64-0.05
IQDGWisdomTree I20180111ETF39.8412.6612.5312.530.130.13
IQDYFlexShares I20180111ETF17.7619.5510.4213.269.136.29
IQLTiShares Edge20180111ETF13.997.676.736.690.940.98
IQVIQVIA Holdin20180111A5.121.860.861.081.000.79
IRIngersoll Ra20180111A5.222.761.642.061.110.70
IRBTiRobot Corpo20180111A11.416.551.772.154.784.40
IRDMIridium Comm20180111A43.1236.3618.9119.9417.4516.42
IRETInvestors Re20180111A17.7715.9522.1122.52-6.17-6.58
IRIXIridex Corp20180111A68.5450.4222.7624.9527.6625.47
IRMIron Mountai20180111A4.553.920.700.863.233.06
IRMDiRadimed Cor20180111A38.5221.617.767.8813.8413.73
IROQIF Bancorp,20180111A76.0278.1037.1137.1140.9840.98
IRTIndependence20180111A10.318.475.974.472.514.00
IRTCiRhythm Tech20180111A43.7720.1011.7312.238.377.87
IRWDIronwood Pha20180111A10.077.903.754.554.143.35
ISBCInvestors Ba20180111A7.6111.882.492.579.409.32
ISCFiShares Edge20180111ETF31.6113.8013.6112.360.191.44
ISDRIssuer Direc20180111A242.28149.69-144.00-121.22293.69270.91
ISHGiShares Inte20180111ETF13.757.897.897.890.000.00
ISIGInsignia Sys20180111A156.37117.8297.59100.9320.2416.90
ISMDInspire Smal20180111ETF82.1844.6544.6544.650.000.00
ISNSImage Sensin20180111A173.07222.68133.91122.2888.76100.40
ISRIsoRay, Inc.20180111A300.51211.94-7.5230.50219.47181.45
ISRAMarket Vecto20180111ETF27.1532.9830.9530.982.042.01
ISRGIntuitive Su20180111A9.065.780.211.805.573.98
ISSCInnovative S20180111A125.2169.4760.1259.199.3510.27
ISTBiShares Core20180111ETF2.741.831.431.350.390.47
ISTRInvestar Hol20180111A125.3179.3860.2885.7819.10-6.40
ISZEiShares Edge20180111ETF62.8015.6611.4010.794.264.87
ITGartner, Inc20180111A9.805.222.183.133.042.10
ITAiShares U.S.20180111ETF5.153.302.982.920.320.38
ITBiShares U.S.20180111ETF2.264.914.023.890.941.08
ITCIIntra-Cellul20180111A17.9812.523.664.558.867.96
ITEQBlueStar Isr20180111ETF11.307.807.718.940.09-1.14
ITGRInteger Hold20180111A31.6113.275.356.957.916.32
ITIIteris, Inc.20180111A33.7425.1317.9318.207.206.93
ITICInvestors Ti20180111A110.1944.7444.7444.740.000.00
ITMVanEck Vecto20180111ETF4.604.803.504.081.310.73
ITOTiShares Core20180111ETF2.672.131.881.930.250.20
ITRIItron Inc20180111A16.169.312.843.796.465.51
ITRNIturan Locat20180111A68.1952.3438.9836.0613.3616.28
ITTITT Inc.20180111A8.133.602.111.791.491.81
ITWIllinois Too20180111A4.092.341.321.251.021.09
IUSBiShares Core20180111ETF4.333.043.112.82-0.070.22
IUSGiShares Core20180111ETF2.552.632.052.210.580.42
IUSViShares Core20180111ETF4.564.414.053.920.360.49
IVACIntevac Inc20180111A109.8162.6628.0330.9934.6331.66
IVALAlpha Archit20180111ETF27.8419.2819.2819.280.000.00
IVCInvacare Cor20180111A33.1223.568.7611.0914.8112.48
IVEiShares S&P20180111ETF1.011.951.281.360.670.59
IVLUiShares Edge20180111ETF11.6410.314.714.715.605.60
IVOGVanguard S&P20180111ETF7.746.360.603.275.763.09
IVOOVanguard S&P20180111ETF2.733.472.493.050.980.42
IVOVVanguard S&P20180111ETF11.705.575.455.590.12-0.02
IVRInvesco Mort20180111A6.025.091.811.963.273.12
IVViShares Core20180111ETF0.500.450.200.130.250.32
IVWiShares S&P20180111ETF1.521.330.910.940.420.39
IVZInvesco LTD20180111A2.952.742.312.200.430.54
IWBiShares Russ20180111ETF0.710.660.200.280.460.38
IWCiShares Micr20180111ETF23.3313.0111.8112.051.200.96
IWDiShares Russ20180111ETF0.870.920.320.290.610.64
IWFiShares Russ20180111ETF0.761.330.610.620.720.72
IWLiShares Russ20180111ETF8.3611.0810.7710.790.320.29
IWMiShares Russ20180111ETF0.6523.7523.3723.390.450.43
IWNiShares Russ20180111ETF1.961.260.380.470.880.78
IWOiShares Russ20180111ETF3.812.861.811.791.061.08
IWPiShares Russ20180111ETF3.404.032.992.811.041.21
IWRiShares Russ20180111ETF3.563.392.322.641.070.75
IWSiShares Russ20180111ETF3.081.911.201.380.720.55
IWViShares Russ20180111ETF1.321.170.500.490.660.67
IWXiShares Russ20180111ETF11.907.006.686.910.310.09
IWYiShares Russ20180111ETF8.684.833.743.761.091.07
IXCiShares Glob20180111ETF6.124.834.013.900.830.93
IXGiShares Glob20180111ETF16.6111.6110.1410.441.471.16
IXJiShares Glob20180111ETF8.463.903.634.670.27-0.77
IXNiShares Glob20180111ETF13.258.104.267.423.840.68
IXPiShares Glob20180111ETF27.1319.8220.0220.47-0.20-0.65
IXUSiShares Core20180111ETF2.732.581.872.080.710.50
IYCiShares U.S.20180111ETF3.945.70-1.080.636.785.07
IYEiShares U.S.20180111ETF2.942.080.380.551.711.53
IYFiShares U.S.20180111ETF2.503.540.21-0.043.333.58
IYGiShares U.S.20180111ETF2.903.480.760.772.722.72
IYHiShares U.S.20180111ETF3.422.682.402.410.280.27
IYJiShares U.S.20180111ETF4.192.731.932.150.800.58
IYKiShares U.S.20180111ETF3.312.982.162.440.820.54
IYLDiShares Morn20180111ETF12.3513.0113.1313.10-0.12-0.09
IYMiShares U.S.20180111ETF3.771.781.321.340.460.44
IYRiShares U.S.20180111ETF1.311.300.340.450.960.85
IYTiShares Tran20180111ETF4.371.911.551.440.360.47
IYWiShares U.S.20180111ETF2.492.641.701.720.940.92
IYYiShares Dow20180111ETF4.263.813.603.480.210.33
IYZiShares U.S.20180111ETF9.436.794.303.532.493.27
IZEAIZEA Worldwi20180111A158.56100.4066.1471.5734.2628.82
IZRLARK Israel I20180111ETF36.4528.6611.4426.4917.232.17
JACKJack in the20180111A9.473.940.530.653.413.28
JAGXJaguar Healt20180111A45.1265.3961.6461.713.783.70
JAKKJakks Pacifi20180111A218.37147.7785.9182.7861.8665.00
JAXJ. Alexander20180111A86.5230.654.384.3826.2726.27
JAZZJazz Pharmac20180111A17.987.232.793.754.443.48
JBGSJBG SMITH Pr20180111A11.033.952.122.501.831.45
JBHTJB Hunt Tran20180111A7.485.280.831.614.453.67
JBLJabil Inc.20180111A3.983.300.721.032.572.26
JBLUJetBlue Airw20180111A4.596.631.312.185.324.45
JBSSJohn B. Sanf20180111A68.6829.1117.8918.7511.2110.36
JBTJohn Bean Te20180111A14.556.711.191.745.524.97
JCAPJernigan Cap20180111A24.0814.514.577.099.947.42
JCIJohnson Cont20180111A2.742.351.171.341.191.01
JCOMj2 Global, I20180111A11.446.372.423.123.953.25
JCPJ.C. Penney20180111A25.0321.513.384.5318.1216.97
JCSCommunicatio20180111A213.90158.32144.40150.1813.928.13
JCTCFJewett-Camer20180111A574.13340.47305.32311.2935.1529.18
JDIVJPMorgan U.S20180111ETF8.977.557.557.550.000.00
JDSTDirexion Dai20180111ETF15.988.354.044.304.304.05
JEJUST ENERGY20180111A24.9319.146.978.7212.1810.42
JELDJELD-WEN Hol20180111A10.945.981.412.134.573.85
JETSU.S. Global20180111ETF21.0710.904.956.115.954.79
JHGJanus Hender20180111A4.256.621.102.345.534.29
JHMAJohn Hancock20180111ETF25.7921.4921.4921.490.000.00
JHMCJohn Hancock20180111ETF23.518.448.988.44-0.540.00
JHMDJohn Hancock20180111ETF36.1925.5022.5722.842.932.66
JHMEJohn Hancock20180111ETF27.1630.8329.9030.070.920.75
JHMFJohn Hancock20180111ETF21.3217.0717.0717.070.000.00
JHMHJohn Hancock20180111ETF23.9029.4529.2029.090.250.37
JHMIJohn Hancock20180111ETF28.6053.6553.6553.650.000.00
JHMLJohn Hancock20180111ETF8.659.176.427.812.751.36
JHMMJohn Hancock20180111ETF27.0520.8316.8516.863.983.97
JHMSJohn Hancock20180111ETF29.9615.5015.5015.500.000.00
JHMTJohn Hancock20180111ETF19.8018.1718.2418.15-0.070.02
JHMUJohn Hancock20180111ETF29.1321.7421.6021.600.140.14
JHSCJohn Hancock20180111ETF34.6624.4124.8124.81-0.40-0.40
JILLJ.Jill, Inc.20180111A27.1816.6810.4111.166.265.52
JJAiPath Series20180111ETN17.506.946.236.700.710.25
JJCiPath Series20180111ETN7.8611.0310.7210.720.320.31
JJEiPath Series20180111ETN107.9888.9788.9788.970.000.00
JJGiPath Series20180111ETN14.918.707.568.361.140.34
JJMiPath Series20180111ETN12.627.877.657.650.220.22
JJNiPath Series20180111ETN28.4623.4316.0920.447.332.98
JJPiPath Series20180111ETN30.5930.6929.3030.691.390.00
JJSiPath Series20180111ETN66.7138.4634.4738.464.000.00
JJSFJ&J Snack Fo20180111A66.1417.239.5410.587.696.65
JJTiPath Series20180111ETN30.5928.8128.8128.810.000.00
JJUiPath Series20180111ETN48.6247.1244.5146.162.610.96
JKDiShares Morn20180111ETF3.191.521.470.710.040.80
JKEiShares Morn20180111ETF3.762.472.752.43-0.280.04
JKFiShares Morn20180111ETF2.963.592.662.080.941.51
JKGiShares Morn20180111ETF3.683.881.981.971.891.91
JKHiShares Morn20180111ETF9.635.220.080.155.145.07
JKHYHenry (Jack)20180111A8.994.381.321.563.062.83
JKIiShares Morn20180111ETF5.7115.1514.7514.740.400.41
JKJiShares Morn20180111ETF19.786.956.996.74-0.040.21
JKKiShares Morn20180111ETF14.597.727.9210.11-0.20-2.39
JKLiShares Morn20180111ETF11.229.266.376.482.892.78
JLLJones Lang L20180111A19.439.684.676.435.023.26
JMINJPMorgan U.S20180111ETF8.26
JMOMJPMorgan U.S20180111ETF8.417.547.547.540.000.00
JMPJMP Group LL20180111A61.9328.1920.1317.158.0711.04
JNCEJounce Thera20180111A44.0028.636.508.4322.1320.20
JNJJohnson & Jo20180111A1.661.620.010.351.601.27
JNKSPDR Bloombe20180111ETF2.722.030.771.041.250.98
JNPRJuniper Netw20180111A3.642.640.991.091.651.55
JNUGDirexion Dai20180111ETF5.935.383.032.642.352.74
JOiPath Series20180111ETN11.819.926.485.883.444.04
JOBGEE Group In20180111A226.14168.5422.8827.70145.65140.83
JOESt. Joe Comp20180111A30.6718.6110.8211.007.797.61
JOUTJohnson Outd20180111A75.2928.1519.6520.408.507.76
JPEDJPMorgan Eve20180111ETF15.40
JPEMJPMorgan Div20180111ETF12.228.208.208.050.000.15
JPEUJPMorgan Div20180111ETF11.519.739.739.730.000.00
JPGBJPMorgan Glo20180111ETF21.3911.2511.2511.250.000.00
JPGEJPMorgan Div20180111ETF12.715.243.775.061.470.18
JPHFJPMorgan Div20180111ETF25.5318.6417.8917.890.750.75
JPHYJPMorgan Res20180111ETF14.017.427.427.420.000.00
JPINJPMorgan Div20180111ETF5.163.363.273.090.100.27
JPMJPMorgan Cha20180111A1.030.980.310.260.670.72
JPMEJPMorgan Div20180111ETF11.835.865.805.860.050.00
JPMFJPMorgan Man20180111ETF22.9827.6427.6327.630.000.00
JPMViShares Edge20180111ETF11.519.406.895.602.513.80
JPNXtrackers Ja20180111ETF11.058.198.048.190.150.00
JPNLDirexion Dai20180111ETF37.8231.1428.6630.192.480.94
JPSEJPMorgan Div20180111ETF28.519.9110.1710.16-0.27-0.25
JPSTJPMorgan Ult20180111ETF4.392.162.082.080.070.07
JPUSJPMorgan Div20180111ETF6.545.113.884.051.231.06
JPXNiShares JPX-20180111ETF8.434.072.953.891.120.18
JQUAJPMorgan U.S20180111ETF8.70
JRVRJames River20180111A18.478.873.994.324.894.55
JSMDJanus Detroi20180111ETF46.1123.4123.4123.410.000.00
JSMLJanus Detroi20180111ETF57.4036.9736.9736.970.000.00
JVACoffee Holdi20180111A156.3275.8273.1073.212.722.61
JVALJPMorgan U.S20180111ETF8.81
JWAJohn Wiley &20180111A14.177.913.173.334.744.58
JWBJohn Wiley &20180111A80.1767.4960.1666.277.331.22
JWNNordstrom, I20180111A6.143.410.841.252.582.16
JXIiShares Glob20180111ETF30.6426.6725.7925.790.870.87
JYNTThe Joint Co20180111A138.15146.96144.93144.932.022.02
KKellogg Comp20180111A3.0210.055.968.904.101.16
KAIKadant Inc.20180111A30.2412.802.002.6010.8010.20
KALAKala Pharmac20180111A71.7338.989.8412.7629.1426.22
KALUKaiser Alumi20180111A48.0117.7810.2011.717.586.07
KALVKalVista Pha20180111A114.9158.7319.26