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 Avg20190111A7.855.532.342.823.182.70
ETF_AvgVW ETF Avg20190111ETF2.374.313.513.570.810.74
ETN_AvgVW ETN Avg20190111ETN15.8811.077.107.653.973.42
AAgilent Tech20190111A4.102.611.601.571.011.04
AAAlcoa Corpor20190111A6.794.391.852.302.552.09
AAAUPerth Mint P20190111ETF8.136.952.252.214.704.74
AADRAdvisorShare20190111ETF48.8545.0044.9844.980.030.03
AALAmerican Air20190111A3.723.86-1.750.115.613.75
AAMCAltisource A20190111A779.31192.34218.75218.75-26.41-26.41
AAMEAtlantic Ame20190111A653.80619.49619.49619.490.000.00
AANAaron's, Inc20190111A21.2011.155.316.515.844.63
AAOIApplied Opto20190111A22.7714.336.546.867.797.47
AAONAaon Inc20190111A30.1710.844.586.116.264.73
AAPADVANCE AUTO20190111A8.304.671.482.123.192.55
AAPLApple Inc.20190111A1.031.250.300.110.951.15
AATAMERICAN ASS20190111A17.115.731.412.644.323.09
AAUAlmaden Mine20190111A145.20177.17141.92142.9735.2534.19
AAWWAtlas Air Wo20190111A29.8310.475.656.204.824.27
AAXJiShares MSCI20190111ETF1.752.010.900.961.111.06
AAXNAxon Enterpr20190111A19.5710.29-0.550.3510.849.94
ABAllianceBern20190111A12.608.433.663.744.774.69
ABBVABBVIE INC.20190111A2.751.980.991.221.000.76
ABCAmerisourceB20190111A6.553.220.781.092.442.14
ABCBAmeris Banco20190111A17.227.153.824.043.333.11
ABEOAbeona Thera20190111A23.4918.865.974.6512.8914.21
ABGAsbury Autom20190111A36.3211.914.635.537.286.39
ABIOARCA biophar20190111A466.69348.62353.30353.40-4.68-4.78
ABMABM Industri20190111A17.687.795.094.482.693.30
ABMDAbiomed Inc20190111A19.0010.974.796.936.184.03
ABRArbor Realty20190111A8.986.563.363.683.192.87
ABTAbbott Labor20190111A2.221.870.610.811.261.06
ABTXAllegiance B20190111A42.4617.526.648.5510.888.97
ABUSArbutus Biop20190111A60.0658.7817.2217.8241.5640.96
ACAssociated C20190111A284.38160.56147.84151.4312.729.13
ACAArcosa, Inc.20190111A33.2713.036.117.086.935.95
ACADAcadia Pharm20190111A14.0411.643.317.228.334.42
ACBAurora Canna20190111A16.2014.057.779.636.284.41
ACBIAtlantic Cap20190111A23.2516.303.843.6712.4612.63
ACCAmerican Cam20190111A7.193.331.201.532.131.80
ACCOAcco Brands20190111A15.139.324.154.075.175.24
ACERAcer Therape20190111A290.94256.75219.51225.7437.2431.01
ACESALPS Clean E20190111ETF84.4064.6962.4862.462.202.23
ACGLArch Capital20190111A7.134.310.630.913.683.40
ACHCAcadia Healt20190111A12.716.512.152.324.364.19
ACHVAchieve Life20190111A178.7298.20-22.18-26.56120.38124.76
ACIAAcacia Commu20190111A22.2016.656.598.6910.067.95
ACIUAC Immune SA20190111A72.25112.4412.0823.09100.3789.35
ACIWACI Worldwid20190111A11.5511.023.133.537.897.49
ACLSAxcelis Tech20190111A26.5612.453.193.569.268.89
ACMAecom20190111A9.843.29-0.18-1.503.474.79
ACMRACM Research20190111A131.3394.9374.8774.4720.0620.47
ACNAccenture PL20190111A4.485.690.290.425.405.28
ACNBACNB Corp20190111A235.0596.9987.5292.349.474.65
ACORAcorda Thera20190111A19.5911.252.616.798.644.47
ACREAres Commerc20190111A13.279.902.545.087.364.82
ACRSAclaris Ther20190111A30.8122.486.529.1115.9513.36
ACRXAcelRx Pharm20190111A38.7083.8923.3023.6360.6460.29
ACSGXtrackers MS20190111ETF43.00
ACSIAmerican Cus20190111ETF16.2314.8811.1114.573.770.31
ACSTAcasti Pharm20190111A103.8596.8170.2967.3526.5229.46
ACTAdvisorShare20190111ETF30.2112.957.067.185.895.77
ACTGAcacia Resea20190111A67.4547.1545.2038.041.959.11
ACUAcme United20190111A717.24285.75133.03208.00152.7277.75
ACWFiShares Edge20190111ETF20.727.719.678.15-1.96-0.45
ACWIiShares MSCI20190111ETF1.515.865.005.100.860.79
ACWViShares Edge20190111ETF5.283.151.872.401.270.75
ACWXiShares MSCI20190111ETF2.323.022.502.580.520.44
ACYAeroCentury20190111A571.87382.65382.65382.650.000.00
ADBEAdobe Inc.20190111A4.863.140.861.262.281.88
ADCAgree Realty20190111A15.516.583.033.773.552.81
ADESAdvanced Emi20190111A92.2854.0320.0324.2434.0029.79
ADIAnalog Devic20190111A3.442.710.260.322.452.39
ADILAdial Pharma20190111A154.5394.1743.3673.9950.8120.18
ADMArcher Danie20190111A2.803.461.031.582.431.88
ADMAADMA Biologi20190111A60.9841.6532.1032.119.559.54
ADMPAdamis Pharm20190111A67.0378.5340.0943.5238.4535.01
ADMSAdamas Pharm20190111A26.4913.820.477.5713.366.26
ADNTAdient plc O20190111A11.467.362.823.154.564.22
ADPAutomatic Da20190111A5.143.48-0.042.113.521.37
ADREInvesco BLDR20190111ETF21.028.969.529.52-0.55-0.55
ADROAduro Biotec20190111A49.3630.277.729.3622.5520.87
ADSAlliance Dat20190111A12.817.583.573.954.013.63
ADSKAutodesk Inc20190111A7.618.462.423.046.045.42
ADSWAdvanced Dis20190111A15.866.293.063.213.233.08
ADTADT Inc.20190111A14.5511.072.872.758.208.30
ADTNAdtran Inc20190111A19.1714.154.084.4210.079.73
ADUSAddus HomeCa20190111A36.4918.5610.3811.108.187.45
ADVMAdverum Biot20190111A68.1949.4041.9241.027.488.38
ADXSAdvaxis, Inc20190111A126.22169.23107.07137.9662.1631.27
AEAdams Resour20190111A249.63132.3990.0391.9242.3640.47
AEEAmeren Corpo20190111A4.682.170.420.571.741.60
AEGNAegion Corp20190111A27.3312.346.664.805.687.55
AEHRAehr Test Sy20190111A138.86154.75116.74128.2538.0126.50
AEISAdvanced Ene20190111A23.3912.96-0.06-0.6413.0213.60
AELAmerican Equ20190111A16.897.172.452.894.724.28
AEMAgnico Eagle20190111A5.393.431.651.181.782.25
AEMDAETHLON MEDI20190111A199.47145.76122.66133.5023.0912.26
AEOAmerican Eag20190111A5.505.001.011.333.993.67
AEPAmerican Ele20190111A3.772.060.640.821.421.24
AERAercap Holdi20190111A7.152.581.041.131.541.45
AERIAerie Pharma20190111A32.3715.916.697.429.228.49
AESAES Corporat20190111A6.565.780.880.954.904.83
AEYADDvantage T20190111A73.68219.75219.75219.750.000.00
AEYEAudioEye, In20190111A259.58195.09158.32159.3436.7735.76
AEZSAeterna Zent20190111A62.9060.8230.3835.8630.4424.97
AFCAllied Capit20190111A14.938.928.828.820.100.10
AFGAmerican Fin20190111A18.346.433.323.323.113.11
AFHAtlas Financ20190111A254.77112.8337.5337.3675.3075.47
AFIArmstrong Fl20190111A30.3919.507.327.8612.1811.65
AFIFAnfield Univ20190111ETF24.8019.0015.8115.853.193.14
AFINAmerican Fin20190111A43.1546.5610.9011.7735.6534.79
AFKVanEck Vecto20190111ETF18.6086.7281.0686.005.660.72
AFLAflac Inc.20190111A2.612.521.551.750.970.78
AFMDAffimed N.V.20190111A69.2151.4420.5623.5130.8827.93
AFTYPacer CSOP F20190111ETF37.4176.882.2576.8874.630.00
AGFIRST MAJEST20190111A16.6014.145.896.588.257.55
AGCOAGCO Corpora20190111A10.424.371.342.213.032.16
AGEAgeX Therape20190111A192.13107.8487.1782.3720.6625.46
AGENAgenus Inc.20190111A33.5932.072.393.9229.6828.16
AGFSAgroFresh So20190111A90.8840.349.5510.5930.7929.75
AGGiShares Core20190111ETF0.951.000.971.000.030.00
AGGPIQ Enhanced20190111ETF12.059.159.159.150.000.00
AGGYWisdomTree Y20190111ETF9.165.625.025.560.600.06
AGIAlamos Gold20190111A26.3320.7814.7516.386.034.39
AGIOAgios Pharma20190111A31.1110.6713.8714.19-3.19-3.51
AGLEAeglea BioTh20190111A98.0839.770.486.8039.2932.97
AGMFederal Agri20190111A129.0254.6447.6448.927.005.72
AGMAFederal Agri20190111A225.1558.20-112.70-112.70170.90170.90
AGMHAGM Group Ho20190111A106.83939.77939.77939.770.000.00
AGNAllergan plc20190111A6.0116.8414.6915.102.151.74
AGNCAGNC Investm20190111A5.645.012.212.452.802.56
AGNDWisdomTree T20190111ETF94.8653.0153.0153.010.000.00
AGOAssured Guar20190111A7.352.781.391.301.391.48
AGRAvangrid, In20190111A9.824.511.772.022.742.49
AGROADECOAGRO S.20190111A21.0318.888.568.7910.3210.09
AGRXAgile Therap20190111A192.57149.65127.85128.4521.8021.20
AGSPlayAGS, Inc20190111A65.5017.428.809.618.627.81
AGTiShares MSCI20190111ETF44.8727.0411.7222.9915.324.05
AGTCApplied Gene20190111A100.1058.4247.5137.3510.9121.07
AGXArgan, Inc20190111A33.8610.294.776.105.534.19
AGYSAgilysys, In20190111A93.4454.7248.5550.686.174.04
AGZiShares Agen20190111ETF5.905.355.105.350.250.00
AGZDWisdomTree T20190111ETF33.3913.157.837.835.325.32
AHCA.H. Belo Co20190111A37.2827.6319.9821.407.656.23
AHHArmada Hoffl20190111A22.8112.646.967.735.684.91
AHPIAllied Healt20190111A423.53426.02425.72426.020.300.00
AHTAshford Hosp20190111A22.048.254.354.263.873.95
AIArlington As20190111A13.4810.988.278.772.712.21
AIAiShares Asia20190111ETF10.307.155.035.652.121.50
AIEQAI Powered E20190111ETF29.6312.7712.3712.340.400.43
AIGAmerican Int20190111A2.903.712.762.810.960.92
AIHSSenmiao Tech20190111A118.06210.63188.78185.1521.8525.48
AIIQAI Powered I20190111ETF79.012.812.802.810.010.00
AIMCAltra Indust20190111A16.9312.294.663.797.648.51
AIMTAimmune Ther20190111A31.3318.679.8911.648.777.02
AINAlbany Inter20190111A27.1312.316.607.055.715.26
AINCAshford Inc.20190111A294.21129.8976.84120.6153.059.27
AINVApollo Inves20190111A14.6716.97-1.800.3318.7616.64
AIQGlobal X Fut20190111ETF33.4414.0514.3614.34-0.31-0.29
AIRAAR Corp.20190111A21.1110.355.907.054.453.30
AIRGAirgain, Inc20190111A199.61297.94100.3699.85197.58198.09
AIRIAir Industri20190111A380.23272.13277.92277.92-5.79-5.79
AIRRFirst Trust20190111ETF18.2936.2635.9136.000.350.26
AITApplied Indu20190111A25.5311.738.659.253.092.48
AIVApartment In20190111A4.732.420.600.851.821.57
AIZAssurant, In20190111A13.384.791.871.872.922.93
AJGArthur J. Ga20190111A3.402.571.821.800.740.77
AJRDAerojet Rock20190111A14.665.463.252.002.213.47
AJXGreat Ajax C20190111A29.4817.636.736.5210.9011.11
AKAMAkamai Techn20190111A5.878.945.175.673.773.28
AKBAAkebia Thera20190111A31.3118.587.928.4510.6510.13
AKCAAkcea Therap20190111A59.2330.5613.8017.9216.7712.64
AKERAkers Biosci20190111A107.5987.7859.0164.0728.7723.71
AKGAsanko Gold20190111A64.1061.9356.8244.155.1117.79
AKRAcadia Realt20190111A12.1380.8582.6982.89-1.69-2.03
AKRXAkorn, Inc.20190111A28.4823.219.629.6113.5913.57
AKTSAKOUSTIS TEC20190111A53.6929.8119.1718.6010.6411.21
ALAir Lease Co20190111A9.9612.361.221.7311.1510.64
ALACAlberton Acq20190111A69.30
ALBAlbemarle Co20190111A7.233.161.381.571.781.59
ALBOAlbireo Phar20190111A129.9471.9535.9635.5235.9936.43
ALCOAlico Inc20190111A665.28326.50295.50296.7631.0129.74
ALDXAldeyra Ther20190111A53.2536.0714.4119.1921.6616.88
ALEXAlexander &20190111A17.886.923.244.093.672.83
ALFAAlphaClone A20190111ETF26.5153.6824.2934.9929.3918.69
ALGAlamo Group,20190111A73.6434.438.7511.0825.6723.35
ALGNAlign Techno20190111A12.708.071.972.766.105.31
ALGRAllegro Merg20190111A50.6842.1033.1538.458.963.66
ALGTAllegiant Tr20190111A33.7514.183.735.2710.458.91
ALIMAlimera Scie20190111A289.70131.4892.9989.1238.4942.36
ALJJALJ Regional20190111A198.11160.4974.0074.0086.4986.49
ALKAlaska Air G20190111A5.202.840.921.231.921.60
ALKSAlkermes Inc20190111A15.247.922.032.715.905.22
ALLThe Allstate20190111A3.001.720.540.711.181.01
ALLEAllegion Pub20190111A9.273.400.921.452.481.95
ALLKAllakos Inc.20190111A91.8925.1812.4316.8912.758.29
ALLOAllogene The20190111A45.6023.6011.4713.7112.149.90
ALLTAllot Ltd. O20190111A51.5528.895.568.2423.3420.65
ALLYAlly Financi20190111A4.273.840.251.053.592.79
ALNAAllena Pharm20190111A372.76283.33198.03227.0385.3156.30
ALNYAlnylam Phar20190111A19.7210.201.872.578.327.63
ALOAlio Gold In20190111A175.12109.0987.3287.5221.7721.57
ALOTAstroNova, I20190111A897.62163.60136.36152.7927.2410.80
ALPNAlpine Immun20190111A327.14277.05210.86247.8966.2029.16
ALRMAlarm.com Ho20190111A20.068.052.723.235.334.82
ALRNAileron Ther20190111A196.80208.09169.34169.9038.7538.19
ALSKAlaska Commu20190111A120.65106.95110.52100.82-3.576.12
ALSNALLISON TRAN20190111A6.403.351.221.372.141.99
ALTAltimmune, I20190111A137.3480.1042.9148.3437.1931.76
ALTMAltus Midstr20190111A156.8563.7146.2848.2417.4315.47
ALTRAltair Engin20190111A37.5823.537.238.7616.3014.77
ALTSProShares Mo20190111ETF18.5011.5111.5111.510.000.00
ALTYGlobal X Sup20190111ETF38.4121.2818.4718.332.802.95
ALVAutoliv, Inc20190111A9.294.691.201.693.483.00
ALXNAlexion Phar20190111A9.658.680.701.647.987.04
ALYAAlithya Grou20190111A198.381014.80322.50320.22692.30694.58
AMAntero Midst20190111A12.576.504.894.381.602.12
AMAGAMAG Pharmac20190111A27.8720.253.734.2416.5216.03
AMALAmalgamated20190111A170.6756.9845.3553.1011.633.88
AMATApplied Mate20190111A3.003.510.750.752.762.76
AMBAAmbarella, I20190111A16.1812.180.942.0111.2410.18
AMBCAmbac Financ20190111A16.5714.133.742.9810.4011.15
AMCAMC ENTERTAI20190111A14.449.502.973.676.535.83
AMCAiShares Russ20190111ETF14.2211.6815.5815.58-3.89-3.89
AMCIAMCI Acquisi20190111A460.36
AMCXAMC Networks20190111A11.849.100.794.408.314.70
AMDAdvanced Mic20190111A5.004.341.671.872.662.46
AMEAmetek, Inc.20190111A5.094.012.603.361.410.65
AMEDAmedisys Inc20190111A31.5112.042.864.789.197.26
AMEHApollo Medic20190111A175.65110.2759.1958.1251.0852.15
AMGAffiliated M20190111A11.435.512.242.843.272.67
AMGNAmgen Inc20190111A3.652.850.800.662.052.19
AMHAMERICAN HOM20190111A5.114.252.542.351.711.90
AMJJP Morgan Al20190111ETN4.409.798.968.230.831.59
AMKRAmkor Techno20190111A13.8510.362.623.807.746.56
AMLPAlerian MLP20190111ETF10.396.841.993.095.604.50
AMNAMN Healthca20190111A16.867.913.363.984.553.93
AMNBAmerican Nat20190111A113.5590.8488.7187.052.123.79
AMOTAllied Motio20190111A94.4437.3612.7312.4524.6324.91
AMPAmeriprise F20190111A8.743.671.161.292.502.37
AMPEAmpio Pharma20190111A74.3197.9657.3057.7640.6640.20
AMPHAmphastar Ph20190111A18.778.05-10.42-3.7318.4711.78
AMRBAmerican Riv20190111A977.96854.14834.98836.4419.1617.69
AMRCAmeresco, In20190111A35.1118.724.139.8514.608.88
AMRHAmeri Holdin20190111A154.41211.08139.43152.3871.6558.95
AMRKA-Mark Preci20190111A263.49126.98123.58123.613.403.37
AMRSAmyris Inc.20190111A33.1327.304.665.2322.6522.07
AMRXAmneal Pharm20190111A22.7817.229.7316.527.510.70
AMSAmerican Sha20190111A171.7850.80-93.28-93.28144.08144.08
AMSCAmerican Sup20190111A41.3829.037.357.2921.6821.74
AMSFAMERISAFE, I20190111A49.0011.263.914.457.356.82
AMSWAAmerican Sof20190111A58.6425.0215.3816.319.658.71
AMTAmerican Tow20190111A4.022.200.300.631.901.57
AMTBAmerant Banc20190111A214.24160.89137.98137.9522.9122.94
AMTBBAmerant Banc20190111A1607.65562.00407.28407.28154.73154.73
AMTDTD Ameritrad20190111A4.536.181.772.104.414.09
AMTXAemetis, Inc20190111A557.72439.00343.52354.7695.4884.24
AMUETRACS Aleri20190111ETN13.166.943.774.283.172.65
AMUBETRACS Aleri20190111ETN255.93
AMWDAmerican Woo20190111A36.3513.854.747.399.116.46
AMZAInfraCap MLP20190111ETF17.5925.3212.6313.4712.6911.86
AMZNAmazon.Com I20190111A4.192.460.751.071.711.40
ANAutoNation,20190111A13.736.843.133.563.713.28
ANABAnaptysBio,20190111A62.6922.487.3010.3215.1812.15
ANATAmerican Nat20190111A63.4027.7320.8722.916.854.82
ANDEAndersons In20190111A43.1738.91-0.582.2339.4936.67
ANETArista Netwo20190111A11.166.923.163.393.763.53
ANFAbercrombie20190111A7.344.98-1.44-0.286.425.26
ANGIANGI Homeser20190111A17.3549.1546.6547.462.511.79
ANGLVanEck Vecto20190111ETF9.1211.8910.0510.801.841.10
ANGOAngioDynamic20190111A22.7314.523.814.8610.709.66
ANHAnworth Mort20190111A23.2319.1412.4213.306.725.84
ANIKAnika Therap20190111A56.5616.378.139.888.246.49
ANIPANI Pharmace20190111A92.1438.9517.2820.7721.6718.18
ANIXAnixa Biosci20190111A128.8469.6131.7932.1637.8237.45
ANSSAnsys Inc20190111A12.156.563.193.293.373.27
ANTMANTHEM, INC.20190111A6.352.970.430.902.542.07
ANYSphere 3D Co20190111A163.38122.6185.4493.6437.1828.97
AOAiShares Core20190111ETF9.746.190.540.455.655.74
AOBCAmerican Out20190111A16.468.061.602.606.465.46
AOKiShares Core20190111ETF10.944.774.454.540.330.24
AOMiShares Core20190111ETF8.4210.129.7610.120.360.00
AONAon plc Clas20190111A5.962.640.810.481.832.17
AORiShares Core20190111ETF9.666.296.596.02-0.300.27
AOSA.O. Smith C20190111A4.452.980.590.722.392.26
AOSLAlpha and Om20190111A46.8426.546.368.2520.1818.29
APAmpco-Pittsb20190111A100.6181.1740.7443.2540.4337.92
APAApache Corpo20190111A4.913.370.801.132.572.24
APAMARTISAN PART20190111A16.128.023.544.514.483.51
APDAir Products20190111A5.103.49-0.170.103.663.39
APDNApplied DNA20190111A253.16219.8194.7896.40125.03123.41
APEIAmerican Pub20190111A82.4934.9419.3521.4815.5913.46
APENApollo Endos20190111A500.08205.16139.0094.1466.15111.01
APHAmphenol Cor20190111A5.112.841.591.601.261.25
APHAAphria Inc.20190111A20.8618.5713.7713.074.805.50
APLEApple Hospit20190111A6.654.852.102.352.742.49
APLSApellis Phar20190111A51.1018.305.978.4812.339.83
APMAptorum Grou20190111A236.05271.54275.82275.82-4.28-4.28
APOApollo Globa20190111A7.914.700.832.423.872.28
APPFAppFolio, In20190111A49.4822.329.759.9812.5612.34
APPNAppian Corpo20190111A21.1513.326.327.557.015.77
APPSDigital Turb20190111A77.9962.9950.0644.9012.9318.09
APRNBlue Apron H20190111A95.0278.3860.0856.4818.3821.99
APTAlpha Pro Te20190111A118.6375.1960.6060.6014.5914.59
APTOAptose Biosc20190111A116.1771.2428.3930.8142.8540.43
APTSPreferred Ap20190111A16.3811.70-0.052.0611.749.64
APTVAptiv PLC20190111A6.102.911.451.811.451.09
APTXAptinyx Inc.20190111A158.4341.3218.7347.6122.59-6.29
APVOAptevo Thera20190111A124.2373.5746.2552.6827.3320.89
APWCAsia Pacific20190111A577.17409.98409.98409.980.000.00
APYApergy Corpo20190111A36.2213.497.748.995.764.50
APYXApyx Medical20190111A76.4556.6034.2435.3322.3621.27
AQBAquaBounty T20190111A372.68386.88312.70341.1974.1745.68
AQMSAqua Metals,20190111A97.5686.3139.7354.7546.5831.53
AQNAlgonquin Po20190111A13.7316.217.608.448.617.79
AQSTAquestive Th20190111A111.8757.9141.0845.7616.8312.16
AQUAEvoqua Water20190111A20.219.985.204.774.785.21
ARANTERO RESOU20190111A10.1618.6813.0813.005.605.69
ARAAmerican Ren20190111A37.7517.7012.3113.625.394.07
ARAVAravive, Inc20190111A262.61137.1564.9170.8872.2466.26
ARAYAccuray Inco20190111A33.3324.788.4310.8016.3413.98
ARCARC Document20190111A68.9251.8723.1125.8928.7625.98
ARCBArcBest Corp20190111A24.0811.757.597.644.164.11
ARCCAres Capital20190111A6.3610.044.674.655.375.39
ARCEArco Platfor20190111A123.3276.1646.0445.7630.1230.41
ARCHArch Coal, I20190111A38.0420.089.9812.7110.107.38
ARCMArrow Reserv20190111ETF23.007.027.027.020.000.00
ARCOARCOS DORADO20190111A17.1914.907.728.207.186.70
ARCTArcturus The20190111A266.82222.42148.84149.0273.5873.40
ARDArdagh Group20190111A34.0617.265.985.5111.2811.74
ARDSAridis Pharm20190111A1363.56624.31132.70132.70491.61491.61
ARDXArdelyx, Inc20190111A91.8057.8721.2023.8236.6734.05
AREAlexandria R20190111A9.364.753.153.311.601.44
ARESAres Managem20190111A15.9912.807.647.735.165.09
ARGOArgo Group I20190111A20.928.504.084.934.413.57
ARGTGlobal X MSC20190111ETF46.0429.1623.2022.855.966.32
ARIAPOLLO COMME20190111A6.005.132.603.052.532.08
ARKGARK Genomic20190111ETF28.8220.1716.1619.304.000.87
ARKKARK Innovati20190111ETF14.1811.709.8510.271.851.43
ARKQARK Autonomo20190111ETF27.4412.5811.2311.111.341.47
ARKRArk Restaura20190111A215.26127.62126.93126.930.680.68
ARKWARK Next Gen20190111ETF15.969.046.175.702.873.34
ARLAmerican Rea20190111A1147.18787.23787.23787.230.000.00
ARLOArlo Technol20190111A23.6011.586.036.995.554.59
ARLPAlliance Res20190111A14.6411.305.034.746.276.56
ARMKARAMARK20190111A5.133.71-0.530.354.243.37
ARNAArena Pharma20190111A30.3912.785.184.807.607.98
ARNCArconic Corp20190111A6.035.543.654.161.891.38
AROCArchrock Inc20190111A11.168.354.835.723.522.63
AROWArrow Financ20190111A199.43184.9178.1577.17106.76107.75
ARPOAerpio Pharm20190111A203.76113.9569.2777.7544.6836.21
ARRARMOUR Resid20190111A4.844.421.421.552.992.88
ARTNAArtesian Res20190111A122.9857.9957.7857.690.210.30
ARTWArts-Way Man20190111A1063.55425.82404.95404.9520.8720.87
ARVNArvinas, Inc20190111A333.03101.8394.43100.487.401.35
ARWArrow Electr20190111A10.554.001.211.312.792.68
ARWRArrowhead Re20190111A17.889.181.061.268.127.93
ARYAARYA Science20190111A300.36
ASBAssociated B20190111A5.964.380.761.133.623.25
ASCARDMORE SHIP20190111A48.7333.726.1311.9327.5921.79
ASEAGlobal X FTS20190111ETF93.74207.52176.41176.4131.1231.12
ASETFlexShares R20190111ETF76.5643.3343.3343.330.000.00
ASFIAsta Funding20190111A268.26327.66-147.30-147.30474.96474.96
ASGNASGN Incorpo20190111A21.737.672.443.085.244.59
ASHAshland Glob20190111A13.206.363.173.663.202.71
ASHRXtrackers Ha20190111ETF4.373.612.732.580.881.04
ASHSXtrackers Ha20190111ETF29.5418.5618.5618.560.000.00
ASHXXtrackers MS20190111ETF101.38
ASIXAdvanSix Inc20190111A23.8810.163.023.437.146.74
ASMAvino Silver20190111A95.67116.6389.4787.3327.1729.30
ASMBAssembly Bio20190111A60.5237.6725.6128.6712.069.01
ASNAAscena Retai20190111A38.8430.528.226.9022.3323.62
ASPNAspen Aeroge20190111A213.4373.7289.1589.15-15.43-15.43
ASPSAltisource P20190111A84.0643.6519.4217.5024.2326.15
ASPUASPEN GROUP,20190111A88.2460.2749.8349.7210.4410.54
ASRTAssertio The20190111A28.5724.384.355.3920.0419.00
ASRVAmeriServ Fi20190111A145.4061.3361.3361.330.000.00
ASTCAstrotech Co20190111A196.59223.45149.86151.4973.5971.96
ASTEAstec Indust20190111A32.9713.265.497.547.775.72
ASURAsure Softwa20190111A55.9081.1627.8928.2153.2752.95
ASYSAmtech Syste20190111A122.3098.8455.3257.2843.5241.56
ATAtlantic Pow20190111A41.5932.1224.8926.967.245.16
ATECAlphatec Hol20190111A153.7980.45114.6575.56-34.204.89
ATENA10 NETWORKS20190111A18.7711.862.852.479.019.39
ATESTCTest Symbol20190111A29.5114.1014.0114.060.090.04
ATESTGTEST SYMBOL20190111A37.7219.9819.9619.910.010.07
ATGEAdtalem Glob20190111A13.584.411.351.953.062.46
ATHAthene Holdi20190111A5.242.781.061.261.721.53
ATHXAthersys, In20190111A93.2375.6139.6735.7135.9439.90
ATIAllegheny Te20190111A9.9817.071.672.0715.4015.05
ATKRAtkore Inter20190111A19.218.972.662.666.316.31
ATLCAtlanticus H20190111A1317.621340.531343.161340.53-2.630.00
ATLOAMES Nationa20190111A385.32270.92259.29259.5011.6311.42
ATMPiPath Select20190111ETF13.2920.4420.4320.170.010.27
ATNIATN Internat20190111A81.9418.31-10.01-11.5328.3229.84
ATNMActinium Pha20190111A207.50300.40193.52184.81106.88115.58
ATNXAthenex, Inc20190111A41.7227.716.158.3421.5619.37
ATOAtmos Energy20190111A9.644.703.260.571.444.12
ATOMAtomera Inco20190111A583.57178.34184.03184.03-5.69-5.69
ATOSAtossa Thera20190111A111.02103.7754.4455.8049.3247.97
ATRAptarGroup,20190111A12.377.63-0.820.568.457.07
ATRAAtara Biothe20190111A45.0022.3615.6012.476.769.88
ATRCAtriCure, In20190111A34.7311.311.873.569.447.74
ATROAstronics Co20190111A40.2711.855.486.316.375.54
ATRSAntares Phar20190111A33.0031.7311.1818.1120.5513.62
ATSGAir Transpor20190111A19.5710.113.953.876.176.24
ATTOAtento S.A.20190111A46.1031.7713.9617.8917.8013.87
ATUSAltice USA,20190111A6.306.661.942.204.724.47
ATVIActivision B20190111A2.432.72-0.830.183.552.54
ATXIAvenue Thera20190111A210.95167.85122.55144.2245.3123.63
AUBNAuburn Natio20190111A275.37142.49142.56142.49-0.070.00
AUDCAudioCodes L20190111A35.1418.619.1811.449.437.17
AUGAuryn Resour20190111A88.1378.7158.8363.1519.8815.56
AUMNGolden Miner20190111A259.08350.95258.73322.3992.2228.56
AUPHAurinia Phar20190111A25.7118.5811.3011.507.277.07
AUSFGlobal X Ada20190111ETF21.418.578.548.540.040.04
AUTOAutoWeb, Inc20190111A307.19291.5865.99100.77225.60190.81
AUYYamana Gold,20190111A41.2232.1411.4716.8820.4815.18
AVAAvista Corpo20190111A14.707.493.323.464.164.02
AVAVAeroVironmen20190111A29.1715.237.928.827.316.41
AVBAvalonBay Co20190111A9.564.391.891.882.502.51
AVCOAvalon Globo20190111A1139.55594.33337.42337.42256.91256.91
AVDAmerican Van20190111A31.5521.0713.4813.617.597.46
AVEOAVEO Pharmac20190111A50.1643.2919.0420.0524.2423.23
AVGOBroadcom Inc20190111A4.914.390.272.884.121.51
AVGRAvinger, Inc20190111A108.78113.9289.7591.7624.1722.15
AVIDAvid Technol20190111A44.9146.512.36-0.0244.1546.53
AVLRAvalara, Inc20190111A56.2320.7111.4812.039.228.67
AVNSAvanos Medic20190111A25.697.931.032.376.895.56
AVROAVROBIO, Inc20190111A141.7145.2230.5929.5814.6315.64
AVTAvnet, Inc.20190111A8.804.000.471.243.522.76
AVXLAnavex Life20190111A135.89153.06143.67139.479.3913.59
AVYAvery Dennis20190111A11.874.772.322.722.452.05
AVYAAvaya Holdin20190111A15.687.23-3.55-3.0310.7810.27
AWIArmstrong Wo20190111A15.435.863.353.472.512.39
AWKAmerican Wat20190111A6.684.940.521.194.423.75
AWRAmerican Sta20190111A17.277.383.223.984.163.40
AWREAware Inc20190111A432.88391.35355.80355.8035.5535.55
AWXAvalon Holdi20190111A398.78256.62258.57253.44-1.953.18
AXAxos Financi20190111A15.496.452.172.124.284.34
AXASAbraxas Petr20190111A76.6961.6523.8928.4037.7233.14
AXDXAccelerate D20190111A37.9449.9217.4520.4032.4829.53
AXEAnixter Inte20190111A44.2922.9314.4515.348.477.59
AXGNAxogen, Inc.20190111A30.8424.731.776.4922.9718.24
AXJLWisdomTree A20190111ETF30.729.909.329.320.570.57
AXLAmerican Axl20190111A8.585.66-0.610.366.265.29
AXNXAxonics Modu20190111A236.6477.5959.1562.4618.4415.14
AXPAmerican Exp20190111A2.021.520.880.990.640.53
AXRAMREP Corpor20190111A570.46226.34199.12226.3427.220.00
AXSAxis Capital20190111A9.823.641.601.782.041.86
AXSMAxsome Thera20190111A42.6428.857.7213.9921.1214.86
AXTAAxalta Coati20190111A5.3314.1011.9612.242.141.88
AXTIAXT Inc20190111A44.2233.6714.5312.9619.1420.71
AXUAlexco Resou20190111A109.2293.7070.2870.2823.4323.43
AYAtlantica Yi20190111A11.5415.046.587.628.497.47
AYIAcuity Brand20190111A21.947.521.412.636.114.89
AYTUAytu BioScie20190111A219.23163.19135.66144.3527.5318.84
AYXAlteryx, Inc20190111A21.659.584.164.785.434.80
AZOAutoZone, In20190111A12.986.132.142.453.993.68
AZPNAspen Techno20190111A14.716.853.362.613.023.76
AZREAzure Power20190111A199.61123.64123.61121.990.031.65
AZRXAzurRx BioPh20190111A237.96172.24140.33159.1931.9113.04
AZZAZZ Inc.20190111A39.1221.332.944.9818.4016.35
BBarnes Group20190111A23.009.693.013.426.676.27
BABoeing Compa20190111A4.734.191.982.132.212.06
BABInvesco Taxa20190111ETF4.803.292.932.920.360.37
BACBank of Amer20190111A3.873.741.771.951.971.78
BAHBooz Allen H20190111A6.003.02-0.760.823.782.20
BALiPath Series20190111ETN28.9013.5322.5518.04-9.02-4.51
BAMBrookfield A20190111A2.652.500.871.011.631.49
BANCBanc of Cali20190111A13.9811.556.486.325.065.22
BANDBandwidth In20190111A60.0925.6114.7414.9210.8710.69
BANFBancfirst Co20190111A65.7822.6011.2411.4010.6810.52
BANRBanner Corp.20190111A29.7212.082.402.919.679.17
BANXStoneCastle20190111A118.1565.8460.7560.755.105.10
BAPCredicorp LT20190111A19.509.065.376.023.693.04
BASIBioanalytica20190111A289.87225.37308.24195.14-82.8730.24
BATRALiberty Medi20190111A37.4833.6624.7626.408.907.26
BATRKLiberty Medi20190111A27.2721.5110.389.7111.1311.79
BATTAmplify Adva20190111ETF40.6674.3240.2040.2034.1134.11
BAXBaxter Inter20190111A3.101.950.550.771.391.17
BBBlackBerry L20190111A13.3110.665.846.034.824.62
BBAXJPMorgan Bet20190111ETF8.446.406.336.280.060.12
BBBYBed Bath & B20190111A6.746.480.822.215.664.27
BBCVirtus LifeS20190111ETF77.0148.8517.6047.5331.251.32
BBCAJPMorgan Bet20190111ETF9.655.265.245.120.020.15
BBCPConcrete Pum20190111A983.07568.76374.18423.09194.58145.67
BBDCBarings BDC,20190111A22.1810.024.865.045.164.99
BBEUJPMorgan Bet20190111ETF7.094.433.533.530.890.89
BBGIBeasley Broa20190111A333.40288.91271.50273.6717.4015.23
BBHVanEck Vecto20190111ETF9.0712.638.849.393.793.24
BBJPJPMorgan Bet20190111ETF4.734.102.623.091.481.01
BBPVirtus LifeS20190111ETF28.0237.0614.5232.5422.544.52
BBREJPMorgan Bet20190111ETF4.441.350.831.010.510.33
BBSIBarrett Busi20190111A147.2826.15-11.55-0.9437.7027.09
BBUBrookfield B20190111A60.8643.3935.9236.547.476.85
BBWBuild-A-Bear20190111A101.0452.1446.8348.575.313.57
BBXBBX Capital20190111A33.0516.868.148.248.738.63
BBYBest Buy Com20190111A3.972.720.451.092.271.63
BCBrunswick Co20190111A14.984.471.982.402.492.07
BCBPBCB Bancorp20190111A137.4540.2535.5136.284.743.97
BCCBoise Cascad20190111A16.828.351.662.546.695.81
BCDAberdeen Sta20190111ETF14.9012.5412.5412.540.000.00
BCEBCE, Inc.20190111A2.462.320.890.911.441.42
BCEIBONANZA CREE20190111A38.4819.5611.1612.528.407.04
BCIAberdeen Sta20190111ETF10.686.154.264.391.881.76
BCLIBrainstorm C20190111A84.67125.9552.0398.4573.9228.27
BCMiPath Pure B20190111ETN31.9611.7211.7211.720.000.00
BCMLBayCom Corp20190111A137.10119.4093.4698.1925.9421.21
BCOThe Brink's20190111A12.245.421.001.344.424.07
BCOMB Communicat20190111A471.59468.34244.83323.24223.51145.10
BCORBlucora, Inc20190111A23.3018.425.696.3412.7312.07
BCOVBrightcove,20190111A34.0621.2812.8613.098.428.19
BCOW1895 Bancorp20190111A103.8053.7544.9045.168.858.59
BCPCBalchem Corp20190111A35.4613.575.036.678.546.90
BCRXBioCryst Pha20190111A25.3927.6011.0510.4416.6517.17
BCSFBain Capital20190111A36.7117.1012.4513.524.653.58
BCTFBancorp 34,20190111A219.22220.05249.10221.13-29.04-1.08
BDCBelden Inc.20190111A17.996.953.123.383.833.56
BDCSUBS AG Excha20190111ETN55.72160.143.403.30156.74156.84
BDCZETRACS Wells20190111ETN197.16
BDGEBridge Banco20190111A69.7424.4112.4012.7112.0011.70
BDLFlanigan's E20190111A1099.05570.57167.90167.90402.67402.67
BDNBrandywine R20190111A7.514.940.861.154.083.79
BDRBlonder Tong20190111A178.25131.66122.97122.978.708.70
BDSIBioDelivery20190111A28.6426.776.6711.5920.1015.18
BDXBecton, Dick20190111A6.793.491.641.841.851.65
BEBloom Energy20190111A102.1655.4534.0840.7021.3714.76
BEATBioTelemetry20190111A20.8626.2214.0121.4312.214.79
BECNBeacon Roofi20190111A15.6410.524.093.806.436.73
BELFABel Fuse Inc20190111A1146.15618.19618.19618.190.000.00
BELFBBel Fuse Inc20190111A412.40268.45260.60260.347.858.11
BENFranklin Res20190111A3.583.37-0.36-0.133.733.50
BEPBrookfield R20190111A10.906.490.981.605.504.88
BERYBerry Global20190111A7.062.621.631.280.991.34
BFABrown-Forman20190111A41.6720.8221.1019.07-0.281.75
BFBBrown-Forman20190111A5.673.081.412.051.671.03
BFAMBRIGHT HORIZ20190111A14.825.482.213.013.272.47
BFCBank First C20190111A114.39128.2787.1687.1641.1041.10
BFINBankFinancia20190111A91.4347.6040.8441.406.776.21
BFITGlobal X Hea20190111ETF164.76160.35160.35160.350.000.00
BFORBarron's 40020190111ETF20.9115.0714.9014.970.170.10
BFSSaul Centers20190111A190.3337.9526.6026.4211.3611.53
BFSTBusiness Fir20190111A166.62105.62105.56105.600.050.02
BGBunge Limite20190111A8.989.616.977.362.642.25
BGCPBGC Partners20190111A16.9816.90-0.55-0.2917.4517.24
BGFVBig 5 Sporti20190111A67.6743.7118.5024.6625.2119.06
BGGBriggs & Str20190111A16.2710.545.115.245.445.30
BGIBirks Group20190111A440.83221.07217.09217.093.983.98
BGRNiShares Glob20190111ETF23.7520.2220.2220.220.000.00
BGSB&G Foods, I20190111A15.2215.314.384.8410.9310.47
BGSFBG Staffing20190111A97.7758.8938.0144.0520.8914.85
BHBiglari Hold20190111A181.7858.2448.0253.1210.225.13
BHBBar Harbor B20190111A183.40130.3796.1598.2034.2232.17
BHCBausch Healt20190111A6.134.670.832.163.842.52
BHEBenchmark El20190111A13.335.434.963.780.461.65
BHFBrighthouse20190111A7.679.731.531.428.208.31
BHLBBerkshire Hi20190111A18.238.493.774.204.724.30
BHRBraemar Hote20190111A29.947.213.754.653.452.56
BHTGBioHiTech Gl20190111A507.49307.43395.05301.72-87.625.71
BHVNBiohaven Pha20190111A45.0312.86-0.155.6613.017.19
BIBProShares Ul20190111ETF17.6611.758.459.223.302.52
BIBLInspire 10020190111ETF17.8729.8529.8529.850.000.00
BICKFirst Trust20190111ETF197.14128.37107.35107.3521.0321.03
BIGBig Lots, In20190111A9.244.911.542.073.372.85
BIIBBiogen Inc.20190111A8.963.891.642.232.251.66
BILSPDR Bloombe20190111ETF1.090.750.750.750.000.00
BIOBio-Rad Labo20190111A26.1211.904.596.627.315.28
BIOBBio-Rad Labo20190111A160.47
BIOCBiocept, Inc20190111A203.04136.55112.86113.2423.6923.30
BIOLBiolase, Inc20190111A176.27127.07127.07127.070.000.00
BIPBrookfield I20190111A10.997.075.484.891.592.18
BISProShares Ul20190111ETF25.5814.7412.3412.292.402.45
BIVVanguard Int20190111ETF1.442.301.801.820.490.48
BIZDVanEck Vecto20190111ETF15.5121.2914.5114.566.786.73
BJBJs Wholesal20190111A14.877.834.114.623.723.21
BJANInnovator S&20190111ETF30.5111.2410.9510.870.290.37
BJKVanEck Vecto20190111ETF21.5921.5212.4117.699.123.84
BJRIBJ's Restaur20190111A18.4717.60-0.647.8218.339.82
BJULInnovator S&20190111ETF25.78107.3853.2553.2554.1454.14
BKBank of New20190111A2.232.500.951.061.561.45
BKCCBlackRock Ca20190111A18.8144.3936.4336.957.967.44
BKDBrookdale Se20190111A13.629.122.142.496.956.60
BKEThe Buckle,20190111A13.797.54-2.011.579.565.97
BKEPBlueknight E20190111A141.67111.4483.9189.7127.5321.73
BKFiShares MSCI20190111ETF28.4314.4714.4614.300.010.16
BKHBlack Hills20190111A12.124.742.493.622.251.12
BKIBlack Knight20190111A11.273.291.762.111.541.19
BKLNInvesco Seni20190111ETF4.493.382.712.280.651.09
BKNGBooking Hold20190111A14.346.193.494.032.561.93
BKSCBank of Sout20190111A509.76204.02202.51202.511.511.51
BKTIBK Technolog20190111A90.4490.0887.2887.282.792.79
BKUBankunited,20190111A7.4411.050.211.6510.859.40
BKYIBIO-key Inte20190111A339.06314.7870.0570.30244.72244.48
BLBlackLine, I20190111A31.9411.971.502.0810.479.89
BLBDBlue Bird Co20190111A40.6333.9419.5719.2114.3714.73
BLCMBellicum Pha20190111A49.0135.7410.8011.0224.9324.71
BLCNReality Shar20190111ETF93.0048.0542.1342.135.925.92
BLDTopBuild Cor20190111A34.2320.0515.8616.684.193.37
BLDPBallard Powe20190111A33.3328.616.165.7322.5522.98
BLDRBuilders Fir20190111A10.3521.713.3311.6318.3810.13
BLESInspire Glob20190111ETF97.9180.7980.7980.790.000.00
BLFSBioLife Solu20190111A61.0737.1911.8017.3925.3919.79
BLHYVirtus Newfl20190111ETF90.2857.3755.9958.371.38-1.00
BLINBridgeline D20190111A197.10214.61205.26172.479.3642.14
BLKBlackrock, I20190111A9.304.651.832.302.812.34
BLKBBlackbaud, I20190111A38.8910.816.116.924.703.90
BLLBall Corpora20190111A5.292.530.280.602.241.93
BLMNBloomin' Bra20190111A9.5010.282.568.287.722.02
BLNKBlink Chargi20190111A138.1396.8871.8185.5425.0711.34
BLOKAmplify Tran20190111ETF28.0124.7624.8025.10-0.04-0.34
BLPHBellerophon20190111A142.79120.6968.9489.3351.7631.36
BLUEbluebird bio20190111A31.5224.236.388.5117.8515.71
BLVVanguard Lon20190111ETF6.153.123.133.13-0.01-0.01
BLXBanco Latino20190111A27.7715.028.3610.556.664.47
BMCHBMC Stock Ho20190111A17.3712.528.486.614.045.91
BMIBadger Meter20190111A35.4015.418.6411.006.774.41
BMLPDorsey Wrigh20190111ETF218.54
BMOBank of Mont20190111A3.202.420.931.461.490.96
BMRABIOMERICA IN20190111A595.33346.6224.54158.02322.07188.59
BMRCBank of Mari20190111A283.97122.28108.10108.0814.1814.20
BMRNBioMarin Pha20190111A16.427.253.843.903.413.35
BMTCBryn Mawr Ba20190111A53.9122.8611.6012.9811.259.88
BMYBristol-Myer20190111A2.202.682.211.480.471.20
BNDVanguard Tot20190111ETF1.261.531.301.300.240.23
BNDCFlexShares C20190111ETF32.6844.5144.5144.510.000.00
BNDWVanguard Tot20190111ETF5.744.026.346.34-2.32-2.32
BNDXVanguard Tot20190111ETF1.841.340.971.080.360.25
BNEDBarnes & Nob20190111A39.2720.5710.906.729.6713.85
BNFTBenefitfocus20190111A44.6220.6911.4313.849.266.85
BNGOBionano Geno20190111A2303.421939.092197.602197.60-258.51-258.51
BNSBank of Nova20190111A1.941.840.530.861.310.98
BNSOBonso Electr20190111A1297.07987.16987.16987.160.000.00
BOCHBank of Comm20190111A71.36141.2428.1628.51113.08112.73
BOCTInnovator S&20190111ETF55.4969.5369.5369.530.000.00
BOHBank of Hawa20190111A18.436.222.723.693.502.53
BOKFBOK Financia20190111A19.525.11-3.32-3.568.438.66
BOMNBoston Omaha20190111A144.70104.0945.0133.2859.0870.81
BONDPIMCO Active20190111ETF3.702.131.891.570.240.56
BOOMDMC Global I20190111A47.8720.3810.8612.569.527.82
BOOTBoot Barn Ho20190111A21.508.20-0.55-0.568.758.76
BOSCB.O.S. Bette20190111A319.43208.41123.30123.3085.1185.11
BOSSGlobal X Fou20190111ETF44.7831.2248.1448.14-16.92-16.92
BOTJBank of the20190111A408.88
BOTZGlobal X Fun20190111ETF5.8911.867.187.374.714.52
BOUTInnovator IB20190111ETF56.0023.1622.6723.040.490.12
BOXBOX, INC.20190111A12.186.152.893.353.262.81
BOXLBoxlight Cor20190111A254.59332.20179.72317.14152.4815.06
BPFHBoston Priva20190111A13.7522.5610.255.3212.3317.26
BPMCBlueprint Me20190111A38.7917.4211.1411.586.295.84
BPMPBP Midstream20190111A58.1518.75-0.977.7719.7310.99
BPMXBioPharmX Co20190111A88.32178.41164.44168.8713.979.54
BPOPPopular Inc20190111A12.743.930.341.013.592.92
BPRNThe Bank of20190111A218.57310.03246.90246.9963.1263.04
BPTBP Prudhoe B20190111A35.5820.366.718.4813.6511.88
BPTHBio-Path Hol20190111A179.93299.80231.42220.1968.3879.61
BPYBrookfield P20190111A6.015.510.230.245.285.27
BRBroadridge F20190111A9.574.573.003.421.581.15
BRCBrady Corpor20190111A12.104.501.862.412.652.09
BREWCraft Brew A20190111A39.1524.9312.0614.6512.8710.28
BRFVanEck Vecto20190111ETF55.5156.1358.8158.93-2.68-2.80
BRGBluerock Res20190111A25.1119.038.178.5010.8610.53
BRIDBridgford Fo20190111A1401.27801.19801.19801.190.000.00
BRKABerkshire Ha20190111A0.000.04
BRKBBERKSHIRE HA20190111A3.342.691.451.411.241.28
BRKLBrookline Ba20190111A17.2929.760.24-0.4229.5230.18
BRKRBruker Corpo20190111A24.205.170.25-0.014.935.18
BRKSBrooks Autom20190111A16.547.381.711.875.665.51
BRNBarnwell Ind20190111A906.69417.41286.09286.09131.33131.33
BROBrown & Brow20190111A4.843.690.981.262.722.43
BRPABig Rock Par20190111A65.75
BRQSBorqs Techno20190111A1610.13863.68866.26866.26-2.58-2.58
BRTBRT Apartmen20190111A93.0547.7727.4432.5320.3415.25
BRXBRIXMOR PROP20190111A6.646.383.623.772.762.61
BRYBerry Corpor20190111A54.5925.3314.1119.7311.235.60
BRZUDirexion Dai20190111ETF6.383.521.130.792.392.73
BSAEInvesco Bull20190111ETF20.2312.2114.7114.71-2.50-2.50
BSBEInvesco Bull20190111ETF40.2632.7532.7532.750.000.00
BSCEInvesco Bull20190111ETF41.8220.1020.1020.100.000.00
BSCKInvesco Bull20190111ETF4.767.807.717.710.090.09
BSCLInvesco Bull20190111ETF5.003.403.443.41-0.05-0.01
BSCMInvesco Bull20190111ETF6.463.042.172.290.860.74
BSCNInvesco Bull20190111ETF8.323.522.332.301.191.22
BSCOInvesco Bull20190111ETF14.439.689.309.280.380.41
BSCPInvesco Bull20190111ETF30.8014.3214.2314.230.100.09
BSCQInvesco Bull20190111ETF22.9726.0917.6713.938.4312.16
BSCRInvesco Bull20190111ETF35.0627.7327.0227.020.710.71
BSCSInvesco Bull20190111ETF18.3913.6213.4212.320.201.30
BSDEInvesco Bull20190111ETF41.03
BSETBassett Furn20190111A211.4493.8874.6777.9619.2115.93
BSGMBioSig Techn20190111A87.5375.7375.5675.550.170.18
BSIGBrightSphere20190111A14.769.061.742.767.326.30
BSJKInvesco Bull20190111ETF4.9411.8711.8011.800.080.08
BSJLInvesco Bull20190111ETF16.5818.1618.4918.52-0.32-0.36
BSJMInvesco Bull20190111ETF17.088.886.358.232.540.65
BSJNInvesco Bull20190111ETF25.3826.8824.3524.602.532.28
BSJOInvesco Bull20190111ETF29.2326.9127.8927.89-0.98-0.98
BSJPInvesco Bull20190111ETF33.5316.3216.3216.320.000.00
BSJQInvesco Bull20190111ETF37.6230.1029.9729.970.130.13
BSMBlack Stone20190111A19.1213.429.428.874.004.55
BSQRBSQUARE Corp20190111A559.37405.50405.50405.500.000.00
BSRRSierra Banco20190111A112.4342.1840.9641.131.221.05
BSTCBioSpecifics20190111A212.1280.9853.0860.7227.9020.26
BSVVanguard Sho20190111ETF1.291.010.880.890.130.12
BSVNBank7 Corp.20190111A323.57159.28156.09159.633.19-0.35
BSXBoston Scien20190111A2.942.891.811.871.091.02
BTAIBioXcel Ther20190111A187.35153.53183.03179.35-29.50-25.82
BTALAGFiQ U.S. M20190111ETF40.8228.5028.2228.020.290.48
BTEBaytex Energ20190111A50.4444.1814.6616.2429.5327.94
BTECPrincipal He20190111ETF27.8210.1014.8712.49-4.77-2.38
BTGB2Gold Corp.20190111A34.9129.5913.1615.9016.4113.66
BTNBallantyne S20190111A896.44555.244.75354.12550.49201.12
BTUPeabody Ener20190111A12.289.534.525.535.024.00
BURLBURLINGTON S20190111A13.846.773.213.853.552.91
BUSEFirst Busey20190111A25.2010.243.657.876.592.36
BUYUSCF SummerH20190111ETF210.7259.2259.2259.220.000.00
BUYNUSCF SummerH20190111ETF124.34
BVBrightView H20190111A25.2212.513.332.929.189.60
BVALBrand Value20190111ETF21.4421.861.403.2520.4618.61
BVSNBroadvision20190111A333.31539.80560.28573.58-20.48-33.78
BWBabcock & Wi20190111A138.21109.3185.1783.6524.1425.66
BWABorgWarner I20190111A4.533.811.491.742.322.07
BWBBridgewater20190111A68.4642.4233.4233.669.008.77
BWENBroadwind En20190111A611.51257.82259.17259.17-1.35-1.35
BWFGBankwell Fin20190111A88.4248.1345.1547.072.981.05
BWLABowl America20190111A32.212228.282228.282228.280.000.00
BWXSPDR Bloombe20190111ETF3.704.523.374.311.150.21
BWXTBWX Technolo20190111A9.856.503.903.762.602.74
BWZSPDR Bloombe20190111ETF12.354.483.213.211.271.27
BXThe Blacksto20190111A3.523.181.351.211.831.97
BXCBlueLinx Hol20190111A49.4624.7518.5417.256.217.50
BXGBluegreen Va20190111A149.2844.4925.3926.5419.0917.94
BXMTBlackstone M20190111A3.422.940.961.031.981.91
BXPBoston Prope20190111A8.924.462.582.631.891.83
BXSBancorpSouth20190111A8.404.530.841.453.693.09
BYByline Banco20190111A43.2619.1114.0313.935.095.18
BYDBoyd Gaming20190111A9.025.36-1.051.446.423.93
BYFCBroadway Fin20190111A498.49317.14289.52289.5227.6227.62
BYLDiShares Yiel20190111ETF20.1316.2516.2516.250.000.00
BYSIBeyondSpring20190111A341.29317.71317.48317.480.230.23
BZHBeazer Homes20190111A22.4912.711.462.8611.259.85
BZQProShares Ul20190111ETF9.474.912.022.222.892.69
CCitigroup In20190111A1.802.120.600.771.521.35
CAAPCorporacion20190111A65.1330.9425.5326.845.414.10
CAASChina Automo20190111A209.5395.9948.3063.4247.6932.57
CABOCable One, I20190111A19.4422.3620.4220.331.870.71
CACCamden Natio20190111A134.2952.5342.9143.209.629.33
CACCCredit Accep20190111A36.3017.506.027.7011.489.80
CACGClearBridge20190111ETF31.6123.2023.2623.44-0.06-0.24
CACICACI INTERNA20190111A22.957.992.382.875.695.20
CADECadence Banc20190111A7.246.441.782.644.653.80
CAECAE INC20190111A9.689.171.162.748.016.43
CAGConagra Bran20190111A4.825.152.282.192.872.97
CAHCardinal Hea20190111A3.963.170.931.382.241.79
CAICAI Internat20190111A49.6416.025.486.8610.539.16
CAKECheesecake F20190111A11.7216.074.289.2011.796.88
CALCaleres Inc20190111A18.788.001.922.036.105.97
CALACalithera Bi20190111A63.6144.2917.3722.5426.9221.75
CALFPacer US Sma20190111ETF12.1111.3910.4010.890.990.51
CALMCal-Maine Fo20190111A15.347.990.742.027.255.97
CALXCALIX, INC.20190111A14.9410.157.327.452.832.70
CAMPCalAmp Corp.20190111A16.7116.370.952.2115.4214.16
CAMTCamtek Ltd20190111A59.8625.004.035.9720.9719.03
CAPEiPath Shille20190111ETN19.196.004.344.021.671.98
CAPLCrossAmerica20190111A112.1932.5440.5330.72-7.981.82
CAPRCapricor The20190111A389.89234.5768.2667.90166.31166.67
CARAvis Budget20190111A13.005.702.002.643.713.07
CARACara Therape20190111A23.3014.712.118.5112.606.20
CARGCarGurus, In20190111A24.639.021.534.327.494.70
CARSCars.com Inc20190111A17.716.151.953.714.212.45
CARVCarver Banco20190111A432.28395.89389.13389.136.776.77
CARZFirst Trust20190111ETF27.1614.4314.1414.140.290.29
CASACasa Systems20190111A37.3224.279.1013.0815.1611.19
CASHMeta Financi20190111A24.5412.353.615.398.746.96
CASICASI Pharmac20190111A52.5138.8113.5113.4325.3325.40
CASSCass Informa20190111A54.2121.793.094.3018.7017.49
CASYCasey's Gene20190111A18.787.741.431.326.316.42
CATCaterpillar20190111A3.582.810.300.792.512.02
CATBCatabasis Ph20190111A110.9466.7832.3540.7534.4326.03
CATCCAMBRIDGE BA20190111A512.61294.34278.61278.6115.7315.73
CATHGlobal X S&P20190111ETF10.4524.5024.2824.180.220.32
CATMCardtronics20190111A33.9825.426.798.1718.6317.25
CATOCATO CORP20190111A23.219.64-0.531.0410.188.61
CATSCatasys Inc.20190111A118.6974.25-13.89-4.7588.1479.00
CATYCathay Gener20190111A14.996.982.843.594.143.39
CBChubb Limite20190111A4.882.411.171.381.241.03
CBANColony Bankc20190111A386.92299.88175.63175.63124.24124.24
CBATCBAK Energy20190111A1497.551311.431291.351292.2120.0719.22
CBAYCymabay Ther20190111A34.1330.052.063.3227.9926.79
CBBCincinnati B20190111A19.999.655.413.864.235.79
CBFVCB Financial20190111A424.82235.26221.91231.5513.343.71
CBIOCatalyst Bio20190111A52.7128.343.082.9225.2625.42
CBLCBL& Associa20190111A45.7137.7917.3919.2820.4218.54
CBLICleveland Bi20190111A442.63343.52341.36341.362.162.16
CBMBCBM Bancorp,20190111A80.0056.9656.9656.960.000.00
CBMGCellular Bio20190111A133.4151.8632.9834.5918.8717.27
CBNKCapital Banc20190111A131.4782.9381.0381.031.901.90
CBOECboe Global20190111A10.024.052.222.391.831.67
CBONVanEck Vecto20190111ETF51.5139.2539.2539.250.000.00
CBPOChina Biolog20190111A52.1217.658.079.709.597.96
CBRECBRE GROUP,20190111A7.6413.880.741.3513.1412.54
CBRLCracker Barr20190111A12.868.084.765.233.322.85
CBSHCommerce Ban20190111A12.305.062.372.772.702.30
CBTCabot Corpor20190111A13.487.552.202.805.354.75
CBTXCBTX, Inc. C20190111A152.9262.0825.2433.1036.8428.98
CBUCommunity Ba20190111A18.8311.463.373.938.097.52
CBZCBIZ, Inc.20190111A16.577.711.523.446.204.28
CCThe Chemours20190111A7.644.581.521.713.062.87
CCBCoastal Fina20190111A386.44190.38190.38190.380.000.00
CCBGCapital City20190111A174.4092.9091.1390.971.771.94
CCCClarivate An20190111A20.0517.8720.3425.64-2.48-7.78
CCCLChina Cerami20190111A201.71164.21136.01129.4228.2134.80
CCDCalamos Dyna20190111A17.0639.882.542.8837.3537.01
CCEPCoca-Cola Eu20190111A4.543.201.271.381.931.82
CCFChase Corpor20190111A179.6272.0464.7764.937.277.10
CCHCollier Cree20190111A102.5696.8896.8896.880.000.00
CCICrown Castle20190111A4.492.761.731.621.031.14
CCJCameco Corpo20190111A8.367.451.811.135.646.32
CCKCrown Holdin20190111A7.742.720.851.041.871.68
CCLCarnival Cor20190111A2.121.79-0.51-0.382.302.17
CCLPCSI Compress20190111A78.5549.0632.9230.2916.1418.78
CCMPCabot Microe20190111A25.5211.476.226.095.255.39
CCNECNB Financia20190111A300.7844.3240.7440.103.584.22
CCOClear Channe20190111A50.6329.5421.3823.538.166.01
CCOICogent Commu20190111A28.158.6710.3511.26-1.68-2.60
CCORCore Alterna20190111ETF28.0356.8056.8056.800.000.00
CCRCONSOL Coal20190111A91.8253.2816.0414.7337.2438.55
CCRCChina Custom20190111A303.25
CCRNCross Countr20190111A23.1717.431.522.5115.9114.92
CCSCENTURY COMM20190111A20.809.281.593.007.696.27
CCXIChemoCentryx20190111A35.5533.934.885.9429.0528.07
CDAYCeridian HCM20190111A41.0912.927.988.194.944.74
CDCVictoryShare20190111ETF7.575.435.185.180.250.25
CDECoeur Mining20190111A20.3219.076.946.6912.1212.37
CDEVCentennial R20190111A8.7416.939.118.397.818.55
CDKCDK Global,20190111A6.974.061.101.652.972.43
CDLVictoryShare20190111ETF15.627.655.806.621.851.04
CDLXCardlytics,20190111A93.2093.0457.3963.3535.6429.69
CDMOAvid Bioserv20190111A49.5335.6819.4719.2716.2116.44
CDNACareDx, Inc.20190111A46.8120.1913.7212.986.607.23
CDNSCadence Desi20190111A4.744.750.210.144.544.61
CDORCondor Hospi20190111A188.29168.68172.06168.56-3.380.11
CDRCedar Realty20190111A33.6325.979.6111.8016.3614.16
CDTXCidara Thera20190111A216.5688.7528.8944.7759.8643.99
CDWCDW Corporat20190111A14.269.362.443.006.916.35
CDXCChromaDex Co20190111A78.9635.898.4310.7827.4625.11
CDXSCodexis, Inc20190111A21.5012.834.745.678.097.16
CDZICADIZ, Inc.20190111A50.1857.4944.1442.5013.3514.99
CECelanese Cor20190111A10.154.221.361.842.862.38
CECECeco Environ20190111A47.5727.6321.7721.305.876.34
CEFSSaba Closed-20190111ETF16.4163.8955.9742.657.9221.25
CEICamber Energ20190111A96.6785.2855.0067.0730.2818.20
CEIXCONSOL Energ20190111A24.069.333.624.655.704.67
CELCellcom Isra20190111A149.2245.5022.2128.8823.3016.62
CELCCelcuity Inc20190111A637.85293.21293.40293.40-0.18-0.18
CELHCelsius Hold20190111A93.8588.6363.5861.9825.0526.65
CELPCypress Envi20190111A199.21153.36158.89158.89-5.53-5.53
CEMBiShares J.P.20190111ETF39.0830.6630.6630.660.000.00
CEMIChembio diag20190111A80.9349.4533.3427.4816.1121.97
CENTCentral Gard20190111A29.4115.625.887.429.748.20
CENTACentral Gard20190111A19.007.153.454.663.702.50
CENXCentury Alum20190111A14.1711.861.131.4210.7310.44
CEPUCentral Puer20190111A46.3827.4918.3219.409.168.09
CEQPCrestwood Eq20190111A22.5410.323.455.026.875.31
CERCCerecor Inc.20190111A283.93157.36153.28153.934.083.43
CERNCerner Corp20190111A5.2515.556.607.228.958.32
CERSCerus Corp20190111A18.3715.76-0.280.4316.0415.33
CETVCentral Euro20190111A47.5725.619.2115.0016.4010.61
CETXCEMTREX INC.20190111A762.14493.95416.23462.1677.7231.78
CEVACEVA Inc.20190111A36.2113.336.695.276.658.06
CEWWisdomTree20190111ETF29.3725.1125.0025.000.110.11
CEYVictoryShare20190111ETF26.8419.0517.7917.791.271.27
CEZVictoryShare20190111ETF24.826.726.726.720.000.00
CFCF Industrie20190111A5.153.960.901.663.062.30
CFAVictoryShare20190111ETF13.979.899.289.340.600.55
CFBICommunity Fi20190111A103.49125.2394.4190.7730.8134.46
CFBKCentral Fede20190111A352.82687.3030.66687.30656.640.00
CFFIC&F Financia20190111A402.81174.50151.41153.1823.0821.32
CFFNCapitol Fede20190111A8.149.542.973.396.576.15
CFGCitizens Fin20190111A3.193.530.681.332.862.22
CFMSConformis, I20190111A125.9199.8984.1983.2115.7016.68
CFOVictoryShare20190111ETF11.9710.918.749.262.161.64
CFRCullen/Frost20190111A16.776.263.303.862.962.40
CFRXContraFect C20190111A74.0871.3760.7463.0710.648.33
CFXColfax Corpo20190111A9.904.910.470.704.454.22
CGThe Carlyle20190111A14.099.382.734.196.655.19
CGACHINA GREEN20190111A396.07374.50366.99364.287.5110.21
CGBDTCG BDC, Inc20190111A19.1616.883.073.4613.8113.42
CGCCanopy Growt20190111A10.187.894.014.713.883.17
CGENCompugen Ltd20190111A79.2379.3611.1123.6668.2555.70
CGIXCancer Genet20190111A118.75180.85158.40160.2022.4520.65
CGOCalamos Glob20190111A31.7219.6916.3816.383.313.31
CGWInvesco S&P20190111ETF11.638.257.117.881.140.36
CHADDirexion Dai20190111ETF24.4322.4720.2920.342.182.13
CHAPChaparral En20190111A132.4332.877.7829.8725.103.01
CHAUDirexion Dai20190111ETF12.438.486.406.182.082.30
CHCIComstock Hol20190111A1201.15547.47382.26382.26165.21165.21
CHCOCity Holding20190111A77.0533.6216.1219.5217.4914.09
CHCTCommunity He20190111A29.4214.235.035.249.208.99
CHDChurch & Dwi20190111A4.894.811.051.473.763.35
CHDNChurchill Do20190111A34.1718.139.9711.417.926.48
CHEChemed Corpo20190111A34.0512.949.5210.633.422.31
CHEKCheck-Cap Lt20190111A267.10120.06123.40122.85-3.34-2.80
CHEPAGFiQ U.S. M20190111ETF288.72
CHFSCHF Solution20190111A226.85118.6386.3595.2732.2823.37
CHGGCHEGG, INC.20190111A11.986.491.232.345.264.15
CHGXChange Finan20190111ETF25.808.078.078.070.000.00
CHHChoice Hotel20190111A12.515.211.482.893.732.33
CHICalamos Conv20190111A19.0011.608.057.703.553.90
CHICGlobal X MSC20190111ETF188.47180.40180.40180.400.000.00
CHIEGlobal X MSC20190111ETF795.67331.73331.73331.730.000.00
CHIQGlobal X MSC20190111ETF67.7736.8133.9934.042.822.77
CHIRGlobal X MSC20190111ETF1085.49
CHIUGlobal X MSC20190111ETF1520.77
CHIXGlobal X MSC20190111ETF114.3626.3325.0825.081.241.24
CHKChesapeake E20190111A36.7730.9114.0717.4316.8413.47
CHKPCheck Point20190111A6.926.654.686.581.970.07
CHMAChiasma, Inc20190111A270.49261.45205.01202.5456.4358.91
CHMGChemung Fina20190111A497.23229.52229.52229.520.000.00
CHMICHERRY HILL20190111A12.875.742.933.202.802.53
CHNALoncar China20190111ETF295.61171.89170.04170.041.851.85
CHNRChina Natura20190111A347.96289.89291.29291.29-1.40-1.40
CHRACharah Solut20190111A198.72129.1496.61100.2132.5328.92
CHRSCoherus BioS20190111A26.9717.69-2.02-0.4819.7118.16
CHRWC.H. Robinso20190111A6.682.970.050.542.922.42
CHSChicos FAS,20190111A16.31234.93222.49232.1413.073.05
CHTRCharter Comm20190111A8.464.481.992.162.492.32
CHUYChuy's Holdi20190111A47.3817.486.5010.2610.987.21
CHWCalamos Glob20190111A20.5418.569.889.818.688.75
CHYCalamos Conv20190111A21.0417.6515.2815.522.372.12
CICIGNA Corpor20190111A5.422.730.631.302.091.43
CIACitizens, In20190111A86.5445.7229.9130.6915.8115.03
CIBRFirst Trust20190111ETF28.7418.5012.8315.845.682.67
CIDVictoryShare20190111ETF104.5440.9040.8240.820.080.08
CIDMCinedigm Cor20190111A367.01273.43208.72260.3064.7113.13
CIENCiena Corpor20190111A4.413.261.701.971.561.29
CIFSChina Intern20190111A298.81182.94117.27115.8965.6767.05
CIGIColliers Int20190111A31.1512.815.365.997.456.83
CILVictoryShare20190111ETF46.6624.6124.5924.610.020.00
CIMChimera Inve20190111A5.706.443.993.772.462.67
CINFCincinnati F20190111A6.5931.584.545.0227.0526.63
CINRCINER RESOUR20190111A163.5073.9665.0264.088.949.88
CIOCITY OFFICE20190111A15.128.854.403.424.455.42
CIRCIRCOR Inter20190111A46.0012.566.608.125.964.44
CITCIT Group In20190111A7.503.541.471.322.072.22
CIVBCivista Banc20190111A160.76123.50-2.631.53126.12121.97
CIXComp X Inter20190111A79.8370.4865.6265.624.864.86
CIZVictoryShare20190111ETF44.2442.4642.3642.360.090.09
CIZNCitizens Hol20190111A1260.8079.7579.7579.750.000.00
CJJDChina Jo-Jo20190111A98.1489.4344.9660.9244.4828.52
CKHSeacor Holdi20190111A80.3830.9412.7716.4118.1614.53
CKPTCheckpoint T20190111A262.36195.90128.09145.5267.8050.38
CKXCKX Lands, I20190111A682.22660.59652.51652.518.098.09
CLColgate-Palm20190111A2.142.140.730.481.421.66
CLARClarus Corpo20190111A42.4422.337.519.2714.8213.05
CLBCore Laborat20190111A18.487.543.123.544.414.00
CLBKColumbia Fin20190111A31.8322.6712.9813.639.699.03
CLBSCaladrius Bi20190111A198.02156.39126.43128.2229.9628.16
CLCTCollectors U20190111A273.0595.0589.3490.815.714.24
CLDRCloudera, In20190111A9.017.500.451.157.056.34
CLDTCHATHAM LODG20190111A11.956.622.943.323.683.30
CLDXCelldex Ther20190111A143.88103.1167.9179.8935.2023.22
CLFCleveland-Cl20190111A11.7510.196.755.383.444.80
CLFDClearfield,20190111A351.00206.45191.62193.1314.8313.32
CLGXCorelogic, I20190111A10.6721.34-0.42-0.2021.7621.54
CLHClean Harbor20190111A10.254.201.622.172.582.02
CLIMack-Cali Re20190111A12.236.402.563.473.842.93
CLIRClearSign Te20190111A423.19305.88169.07210.66136.8195.22
CLIXProShares Lo20190111ETF21.2921.0820.7920.870.280.21
CLMTCalumet Spec20190111A75.1258.9940.5745.2718.4213.73
CLNCColony Credi20190111A24.197.623.505.374.122.25
CLNEClean Energy20190111A52.0438.6612.5115.8726.1522.79
CLNYColony Capit20190111A18.0813.007.047.925.915.03
CLPRClipper Real20190111A91.1517.8210.1011.767.736.06
CLPSCLPS Incorpo20190111A342.64212.78132.83145.6379.9567.15
CLRCONTINENTAL20190111A8.674.050.981.303.072.75
CLRBCellectar Bi20190111A602.54491.41431.28402.5660.1388.85
CLRGIQ Chaikin U20190111ETF26.80158.42158.95158.920.000.00
CLROClearOne, In20190111A396.76350.67339.17339.1711.5111.51
CLSCelestica, I20190111A11.738.531.082.477.456.03
CLSDClearside Bi20190111A91.3984.0253.3654.5030.6629.53
CLSNCelsion Corp20190111A131.5988.2059.7859.7828.4228.42
CLTLInvesco Trea20190111ETF4.241.691.701.70-0.01-0.01
CLUBTown Sports20190111A43.0926.3021.7420.394.565.92
CLVSClovis Oncol20190111A15.229.292.643.856.665.45
CLWClearwater P20190111A43.0211.493.523.017.978.48
CLWTEuro Tech Ho20190111A487.35281.85152.07152.66129.78129.18
CLXClorox Compa20190111A6.194.491.501.982.992.51
CLXTCalyxt, Inc.20190111A268.51103.0755.8459.3847.2343.69
CMCanadian Imp20190111A3.601.900.770.861.131.04
CMAComerica Inc20190111A4.642.120.810.821.311.30
CMBSiShares CMBS20190111ETF11.488.826.296.242.542.58
CMCCommercial M20190111A8.576.131.832.364.303.77
CMCLCaledonia Mi20190111A147.13122.95106.38105.8716.5717.07
CMCOColumbus McK20190111A51.2225.3418.1219.237.226.11
CMCSAComcast Corp20190111A2.845.173.053.152.122.02
CMCTCIM Commerci20190111A604.79354.57354.57354.570.000.00
CMDCantel Medic20190111A25.0819.8915.7116.264.183.62
CMDYiShares Bloo20190111ETF61.8521.940.5022.0421.44-0.10
CMECME Group In20190111A4.378.512.772.965.745.55
CMFiShares Cali20190111ETF3.332.311.912.540.41-0.23
CMGChipotle Mex20190111A10.175.872.902.902.962.97
CMICummins Inc.20190111A6.443.051.191.221.871.84
CMLSCumulus Medi20190111A589.57455.74455.74455.740.000.00
CMOCapstead Mor20190111A14.2911.386.196.595.184.78
CMPCompass Mine20190111A24.179.416.815.772.603.64
CMPRCimpress PLC20190111A50.9312.705.517.577.185.13
CMRECostamare In20190111A23.6825.3310.5611.9714.7713.37
CMRXChimerix, In20190111A69.3133.9620.9221.6113.0412.34
CMSCMS Energy C20190111A2.152.06-0.25-0.062.312.12
CMTCore Molding20190111A381.44241.5467.1671.84174.37169.70
CMTLComtech Tele20190111A41.9221.98-0.83-0.1422.8122.12
CNXtrackers MS20190111ETF19.5815.5115.9511.78-0.443.73
CNACNA Financia20190111A13.396.22-0.260.166.486.06
CNATConatus Phar20190111A104.9685.8458.3859.3327.4626.51
CNBKACentury Banc20190111A259.94101.9190.8891.2711.0310.63
CNCCentene Corp20190111A7.626.330.751.945.584.40
CNCEConcert Phar20190111A54.5525.648.9610.0416.6815.60
CNCRLoncar Cance20190111ETF42.3924.3522.9623.371.390.98
CNDTConduent Inc20190111A10.145.01-2.41-0.417.425.42
CNETChinaNet Onl20190111A230.84178.86158.27161.7420.5917.13
CNFRConifer Hold20190111A603.71222.0464.1264.12157.92157.92
CNHICNH INDUSTRI20190111A10.316.963.143.463.803.48
CNICanadian Nat20190111A3.351.560.860.640.700.92
CNKCinemark Hol20190111A8.084.122.242.291.891.83
CNMDCONMED Corpo20190111A38.8112.201.673.1710.549.03
CNNECannae Holdi20190111A17.238.183.684.224.493.95
CNOCNO Financia20190111A6.7718.75-1.33-1.2820.1120.06
CNOBCenter Banco20190111A22.238.073.495.204.582.87
CNPCenterPoint20190111A3.452.811.091.531.721.28
CNQCanadian Nat20190111A3.774.641.361.083.293.57
CNSCohen & Stee20190111A24.6410.995.667.435.333.56
CNSLConsolidated20190111A15.7714.088.466.545.627.54
CNSTConstellatio20190111A352.21523.03397.13413.17125.90109.86
CNTYCentury Casi20190111A60.7327.487.7914.0619.6913.42
CNXCNX Resource20190111A8.207.241.14-1.366.098.59
CNXMCNX Midstrea20190111A23.8911.413.354.328.067.09
CNXNPC Connectio20190111A78.5124.4514.2914.7210.169.72
CNXTVanEck Vecto20190111ETF24.7314.5614.5614.560.000.00
CNYAiShares MSCI20190111ETF13.2061.6261.2061.330.420.29
COGlobal Cord20190111A44.3326.5016.5116.819.999.69
COCPCocrystal Ph20190111A290.57293.25216.40242.9076.8450.34
CODACoda Octopus20190111A369.61373.74373.79373.74-0.050.00
CODICompass Dive20190111A22.5612.153.804.138.358.01
CODXCo-Diagnosti20190111A297.67386.62293.80267.3492.82119.28
COFCapital One20190111A3.861.82-0.58-0.082.401.90
COGCabot Oil &20190111A4.447.465.335.622.151.85
COHNCohen & Comp20190111A589.06502.86505.64505.64-2.78-2.78
COHRCoherent Inc20190111A30.8213.073.664.009.419.06
COHUCohu Inc20190111A28.2524.6418.9319.005.715.65
COKECoca-Cola Co20190111A80.9835.1018.7722.3716.3212.73
COLBColumbia Ban20190111A14.736.452.142.474.313.97
COLDAmericold Re20190111A11.795.772.232.583.543.19
COLLCollegium Ph20190111A30.3624.745.138.0319.6116.74
COLMColumbia Spo20190111A17.927.611.982.315.635.30
COMDirexion Aus20190111ETF22.6216.3312.4412.443.893.89
COMBGraniteShare20190111ETF17.9511.0510.9311.050.120.00
COMMCommScope Ho20190111A7.284.90-0.43-0.455.325.35
COMTiShares Comm20190111ETF15.7313.1412.3012.180.840.96
CONECyrusOne Inc20190111A14.345.780.192.285.593.50
CONNConn's Inc.20190111A26.1514.287.016.827.277.46
COOThe Cooper C20190111A21.796.193.313.742.872.45
COOPMr. Cooper G20190111A18.5513.613.516.2110.097.40
COPConocoPhilli20190111A2.522.291.161.131.131.16
COPXGlobal X Cop20190111ETF57.1250.8746.5749.084.301.79
CORCoresite Rea20190111A15.165.763.053.802.711.96
CORECore Mark Ho20190111A32.6012.613.723.438.899.18
CORPPIMCO Invest20190111ETF19.3912.4812.3812.380.100.10
CORRCorEnergy In20190111A34.8116.9710.5611.346.415.64
CORTCorcept Ther20190111A22.1911.246.217.145.044.10
CORVCorrevio Pha20190111A122.8166.9761.7461.125.235.85
COSTCostco Whole20190111A4.392.71-0.140.042.852.67
COTYCOTY INC20190111A13.9312.306.797.785.514.52
COUPCoupa Softwa20190111A18.0010.243.684.306.565.94
COWiPath Series20190111ETN35.2813.958.8813.955.080.01
COWNCowen Inc. C20190111A20.9813.07-5.033.4018.119.67
COWZPacer US Cas20190111ETF9.418.738.838.71-0.100.02
CPCanadian Pac20190111A7.073.150.781.092.372.06
CPACopa Holding20190111A17.327.711.944.045.783.68
CPAHCounterpath20190111A714.60415.21692.32609.73-277.11-194.52
CPBCampbell Sou20190111A3.596.603.814.802.791.80
CPECallon Petro20190111A12.2410.018.819.281.190.72
CPFCentral Paci20190111A21.378.592.994.115.604.47
CPGCRESCENT POI20190111A29.8926.1612.7013.5113.4212.61
CPHCCanterbury P20190111A306.82179.66179.66179.660.000.00
CPHIChina Pharma20190111A175.58178.97143.30148.9035.6730.07
CPICPI Inflatio20190111ETF28.7816.8816.8816.880.000.00
CPIXCumberland P20190111A1946.73876.29740.02748.94136.26127.35
CPKChesapeake U20190111A89.8227.078.348.9118.7318.16
CPLGCorePoint Lo20190111A31.0011.207.458.283.752.92
CPLPCapital Prod20190111A44.0443.0518.9120.2724.1422.77
CPRICapri Holdin20190111A5.413.341.561.691.781.65
CPRTCopart Inc20190111A5.468.771.082.127.686.65
CPRXCatalyst Pha20190111A38.5932.1216.8517.4615.1714.66
CPSCooper-Stand20190111A37.9312.819.9711.572.841.24
CPSHCPS Technolo20190111A834.89699.25699.25699.250.000.00
CPSIComputer Pro20190111A41.3722.319.2513.0713.069.24
CPSSConsumer Por20190111A80.2927.8426.6026.731.251.12
CPSTCapstone Tur20190111A195.55143.52102.84103.7940.6839.72
CPTCamden Prope20190111A10.385.272.002.323.272.95
CPTACapitala Fin20190111A51.7052.6331.0231.1821.6121.45
CQPCheniere Ene20190111A25.0610.503.784.206.716.29
CQQQInvesco Chin20190111ETF15.7718.8013.3219.705.48-0.90
CRCrane Compan20190111A22.307.344.124.073.223.27
CRAICRA Internat20190111A193.8683.5776.3376.427.247.15
CRAKVanEck Vecto20190111ETF51.6335.5436.0135.80-0.47-0.26
CRBNiShares MSCI20190111ETF14.258.748.278.270.470.47
CRBPCorbus Pharm20190111A26.2826.982.169.5524.8217.43
CRCCalifornia R20190111A19.639.312.723.576.595.74
CRDACrawford & C20190111A105.0875.5074.4474.581.060.92
CRDBCrawford & C20190111A158.7076.1262.7262.7413.4013.38
CREECree Inc20190111A7.285.80-0.130.775.925.02
CREGChina Recycl20190111A204.89191.5683.8785.53107.69106.03
CREXCREATIVE REA20190111A1497.751363.481359.181359.184.304.30
CRHMCRH Medical20190111A92.6051.6123.3231.7128.2819.90
CRICarter's Inc20190111A15.366.373.043.263.333.11
CRISCuris Inc20190111A135.35118.6095.3892.2923.2326.31
CRKComstock Res20190111A45.5422.312.838.0319.4814.28
CRLCharles Rive20190111A19.827.333.202.974.134.36
CRMsalesforce.c20190111A4.052.671.381.271.301.40
CRMDCorMedix Inc20190111A67.2360.9849.7252.2211.278.79
CRMTAmerica's Ca20190111A108.2340.2423.7826.7716.4713.47
CRNTCeragon Netw20190111A33.2428.347.5511.1620.7917.22
CRNXCrinetics Ph20190111A268.8687.4438.6854.0448.7633.40
CRONCronos Group20190111A9.077.532.802.884.744.66
CROPIQ Global Ag20190111ETF54.4186.9386.1586.540.770.39
CROXCrocs, Inc.20190111A12.227.651.762.835.904.82
CRSCarpenter Te20190111A22.897.885.996.491.891.39
CRSPCRISPR Thera20190111A38.2618.2011.4211.756.786.45
CRTCross Timber20190111A144.6764.5857.2757.107.307.48
CRUSCirrus Logic20190111A14.437.420.412.157.015.28
CRVLCorvel Corp20190111A79.5834.8121.1422.6513.6812.16
CRVSCorvus Pharm20190111A179.05110.6180.6285.8529.9924.76
CRWSCrown Crafts20190111A345.51142.1399.11135.7543.026.38
CRYCryoLife, In20190111A31.9911.505.786.695.714.80
CSAVictoryShare20190111ETF25.2015.721.526.7014.199.02
CSBVictoryShare20190111ETF26.0238.4826.7926.7911.6911.69
CSBRChampions On20190111A127.3878.1631.8940.6946.2737.47
CSCOCisco System20190111A2.333.431.071.092.362.34
CSDInvesco S&P20190111ETF71.2748.8440.7440.748.108.10
CSFVictoryShare20190111ETF8.467.935.355.432.582.50
CSFLCenterState20190111A15.9821.061.611.6519.4519.41
CSGPCoStar Group20190111A28.4915.899.1110.436.785.46
CSGSCSG Systems20190111A25.0528.34-0.993.3629.3324.98
CSIICardiovascul20190111A31.8125.152.644.5122.5120.65
CSIQCanadian Sol20190111A13.519.254.854.294.414.96
CSLCarlisle Com20190111A13.115.572.852.932.722.64
CSLTCASTLIGHT HE20190111A57.7813.515.096.408.427.10
CSMProShares La20190111ETF9.036.595.145.691.450.89
CSMLIQ Chaikin U20190111ETF22.6742.4234.0434.048.388.38
CSODCornerstone20190111A24.338.253.604.384.653.90
CSPICSP Inc.20190111A476.53287.09244.60244.6042.4942.49
CSQCalamos Stra20190111A15.4824.972.663.5822.3121.41
CSSEChicken Soup20190111A111.41102.8583.3683.3619.4919.48
CSTECaesarstone20190111A28.8912.52-0.530.3913.0512.13
CSTMConstellium20190111A16.5111.9110.7916.251.11-4.34
CSTRCapStar Fina20190111A145.6046.2244.6744.391.551.83
CSUCapital Seni20190111A39.5114.997.839.137.155.89
CSVCarriage Ser20190111A26.5110.046.436.713.603.32
CSWCCapital Sout20190111A34.9746.707.618.6339.0938.07
CSWICSW Industri20190111A70.9228.4410.8115.0117.6313.43
CSXCSX Corporat20190111A2.552.261.110.861.151.40
CTASCintas Corp20190111A8.414.511.481.683.032.83
CTBCooper Tire20190111A15.486.722.232.694.484.03
CTBICommunity Tr20190111A97.5843.9330.6735.7113.278.22
CTEKCynergisTek,20190111A62.1353.1246.8946.736.236.39
CTGComputer Tas20190111A294.33157.81157.03157.030.780.78
CTHRCharles & Co20190111A280.03190.85178.63178.4012.2312.45
CTIBYunhong CTI20190111A747.8670.40-191.23-192.58261.63262.98
CTICCTI BioPharm20190111A103.57104.6654.3484.8250.3225.42
CTLCenturyLink,20190111A6.275.262.102.323.152.94
CTLTCATALENT, IN20190111A12.304.643.913.170.731.47
CTMXCytomX Thera20190111A49.2526.986.986.7620.0020.22
CTOConsolidated20190111A139.6866.0155.6155.2610.4110.75
CTRAContura Ener20190111A78.0831.7425.6934.256.05-2.51
CTRCCentric Bran20190111A110.6456.8253.8152.553.004.26
CTRECARTRUST REI20190111A9.8667.6264.0164.553.613.07
CTRNCiti Trends,20190111A51.2616.692.213.8814.4812.81
CTSCTS Corporat20190111A38.6111.595.796.905.804.69
CTSHCognizant Te20190111A2.153.89-0.96-0.944.854.82
CTSOCytosorbents20190111A58.5345.8114.2815.4731.5330.34
CTTCATCHMARK TI20190111A21.327.7331.2431.22-23.53-23.51
CTXRCitius Pharm20190111A193.68145.4487.2069.2558.2576.19
CTXSCitrix Syste20190111A4.346.781.131.125.655.66
CUBCubic Corpor20190111A31.4210.295.686.354.613.95
CUBAHerzfeld Car20190111A117.8479.0371.9879.037.050.00
CUBECubeSmart20190111A4.203.431.271.632.161.80
CUBICUSTOMERS BA20190111A20.619.643.283.406.366.23
CUECue Biopharm20190111A82.9940.7514.2812.8026.4727.95
CUICUI Global,20190111A164.69449.67-62.94-26.57512.61476.24
CULPCulp, Inc.20190111A78.8930.3420.7218.649.6211.70
CUOContinental20190111A778.21195.37155.37195.2239.990.15
CUREDirexion Dai20190111ETF9.406.511.042.205.474.31
CUROCURO Group H20190111A45.6232.5513.4716.0219.0816.52
CUTInvesco MSCI20190111ETF39.7527.8729.4428.31-1.57-0.44
CUTRCutera, Inc.20190111A53.9040.3022.2325.6018.0714.70
CUZCousins Prop20190111A12.049.553.724.545.845.00
CVACovanta Hold20190111A8.146.412.613.743.802.68
CVBFCVB Financia20190111A9.248.180.501.357.686.83
CVCOCavco Indust20190111A114.6942.4218.8117.9723.6024.45
CVCYCentral Vall20190111A150.2483.1279.3779.293.753.83
CVECenovus Ener20190111A12.3511.332.713.688.627.66
CVGICommercial V20190111A51.6637.3217.2914.0520.0423.28
CVGWCalavo Growe20190111A48.4417.185.237.8511.959.33
CVICVR ENERGY,20190111A20.729.064.084.424.984.64
CVIACovia Holdin20190111A73.4438.5417.7318.4520.8120.09
CVLTCommault Sys20190111A20.378.342.903.925.444.42
CVLYCodorus Vall20190111A289.84166.64155.28155.7911.3610.85
CVMCel-Sci Corp20190111A96.2976.1759.5565.6516.6210.52
CVNACarvana Co.20190111A22.288.693.654.185.044.51
CVRChicago Rive20190111A344.39212.07212.07212.070.000.00
CVSCVS HEALTH C20190111A2.101.520.510.761.000.76
CVTICovenant Tra20190111A43.3918.447.928.7110.539.73
CVUCPI Aerostru20190111A186.0628.1824.4924.633.703.55
CVVCVD Equipmen20190111A105.2750.1249.9449.940.180.18
CVXChevron Corp20190111A2.232.492.031.520.460.97
CVYInvesco Zack20190111ETF48.3433.2231.3831.751.851.47
CWCurtiss-Wrig20190111A21.334.881.941.972.942.90
CWBSPDR Bloombe20190111ETF2.351.750.640.741.111.01
CWBCCommunity We20190111A110.2472.81-2.04-2.0474.8574.85
CWBRCohBar, Inc.20190111A180.3077.2347.7145.9629.5231.27
CWCOConsolidated20190111A41.5722.1510.0310.3812.1111.77
CWEBDirexion Dai20190111ETF46.5524.203.176.5621.0317.64
CWENClearway Ene20190111A13.474.330.440.863.903.47
CWENAClearway Ene20190111A18.739.573.864.765.704.80
CWHCamping Worl20190111A25.1113.136.597.676.545.45
CWISPDR MSCI AC20190111ETF4.344.442.183.562.260.88
CWKCushman & Wa20190111A40.5213.817.698.336.115.48
CWSAdvisorShare20190111ETF218.47105.6372.9678.9832.6726.64
CWSTCasella Wast20190111A27.1720.86-1.220.2322.0820.63
CWTCalifornia W20190111A16.358.273.994.684.283.59
CXDCChina XD Pla20190111A102.8971.0855.9756.8815.1114.20
CXOCONCHO RESOU20190111A8.914.761.021.353.743.41
CXPCOLUMBIA PRO20190111A6.274.511.371.673.142.84
CXSEWisdomTree T20190111ETF21.2711.125.657.725.483.41
CXWCoreCivic, I20190111A10.175.001.592.043.412.96
CYCypress Semi20190111A7.647.701.902.715.814.99
CYBWisdomTree20190111ETF54.9441.7335.6935.666.046.07
CYBECyberoptics20190111A275.15121.40111.99113.539.427.88
CYBRCyberArk Sof20190111A19.1612.205.575.746.636.46
CYCCCyclacel Pha20190111A376.42275.08205.26202.8269.8372.26
CYDChina Yuchai20190111A77.0325.3113.1715.9512.149.37
CYHCommunity He20190111A27.2024.719.5412.0415.1912.69
CYRNCYREN Ltd.20190111A144.39196.76176.75179.1920.0117.58
CYRXCryoPort, In20190111A45.4632.41-35.21-7.3867.6239.79
CYTKCytokinetics20190111A47.5719.522.056.3817.4713.14
CZAInvesco Zack20190111ETF26.2220.9720.2420.340.730.64
CZNCCitizens & N20190111A280.14169.70142.01148.0227.6921.68
CZRCaesars Ente20190111A11.8412.631.023.6611.608.97
CZWICitizens Com20190111A200.52237.144.86114.58232.27122.56
CZZCosan Limite20190111A11.558.74-6.851.8115.606.94
DDominion Ene20190111A2.482.410.890.921.521.49
DACDanaos Corpo20190111A489.17290.90288.30291.732.60-0.83
DAIOData I/O Cor20190111A137.52106.6650.7252.4455.9554.22
DAKTDaktronics I20190111A28.0230.009.449.5720.5620.44
DALDelta Air Li20190111A2.532.150.12-0.072.032.23
DALIFirst Trust20190111ETF15.5517.5017.4917.480.010.01
DALTAnfield Capi20190111ETF118.2148.1347.1949.550.93-1.43
DANDana Incorpo20190111A10.457.130.650.376.486.76
DARDARLING INGR20190111A8.605.673.583.722.091.95
DAREDare Bioscie20190111A382.32266.86203.06203.9163.8162.95
DAUDExchange-Tra20190111ETN20.0722.9224.0924.09-1.18-1.18
DAXGlobal X Fun20190111ETF54.4921.9821.6221.620.360.36
DBDeutsche Ban20190111A11.6910.002.993.387.026.60
DBAWXtrackers MS20190111ETF16.389.368.919.030.450.33
DBDDiebold Nixd20190111A27.4122.779.049.1413.7613.63
DBEFXtrackers MS20190111ETF3.472.651.771.890.880.76
DBEMXtrackers MS20190111ETF44.0937.8527.8527.8510.0010.00
DBEUXtrackers MS20190111ETF3.863.893.523.470.370.42
DBEZXtrackers MS20190111ETF14.6116.718.1216.718.590.00
DBGRXtrackers MS20190111ETF18.017.787.787.780.000.00
DBJPXtrackers MS20190111ETF4.833.360.140.363.223.00
DBLVAdvisorShare20190111ETF110.5955.1239.6939.6915.4315.43
DBVTDBV Technolo20190111A41.8639.2517.9020.0221.3519.23
DBXDropbox, Inc20190111A9.047.683.704.243.983.45
DCARDropCar, Inc20190111A334.28279.39168.47168.54110.92110.85
DCHFExchange-Tra20190111ETN13.70
DCIDonaldson Co20190111A12.024.401.061.743.342.67
DCODucommun Inc20190111A90.4246.4519.4021.5327.0624.92
DCOMDime Communi20190111A13.329.452.402.877.056.58
DCPDCP Midstrea20190111A17.618.320.614.407.713.92
DCPHDeciphera Ph20190111A53.5422.2612.2813.139.768.92
DDD3D Systems C20190111A13.029.624.865.224.764.41
DDGProshares Sh20190111ETF70.9035.6135.6135.610.000.00
DDIVFirst Trust20190111ETF10.6310.4310.6610.44-0.220.00
DDLSWisdomTree D20190111ETF78.4646.0637.9337.938.138.13
DDMProShares Ul20190111ETF3.382.891.011.181.881.71
DDSDillards Inc20190111A27.3711.345.737.415.613.93
DDWMWisdomTree D20190111ETF26.7411.8810.1510.051.731.83
DEDeere & Comp20190111A4.992.350.871.081.481.27
DEAEasterly Gov20190111A13.366.370.052.046.324.33
DECKDeckers Outd20190111A11.916.483.193.943.292.54
DEEFXtrackers FT20190111ETF40.6028.1628.8728.16-0.710.00
DEFInvesco Defe20190111ETF44.5819.2317.7618.431.470.80
DEFAiShares Adap20190111ETF34.96165.83204.81161.94-38.983.89
DEIDouglas Emme20190111A9.234.241.972.432.271.81
DELLDell Technol20190111A10.866.384.264.822.131.57
DEMWisdomTree E20190111ETF6.292.902.462.670.440.23
DENNDENNY'S CORP20190111A13.748.174.124.974.053.20
DESWisdomTree U20190111ETF8.506.505.796.220.710.28
DESPDespegar.com20190111A22.559.182.952.916.246.26
DEURExchange-Tra20190111ETN11.9318.9522.6922.22-3.74-3.27
DEUSXtrackers Ru20190111ETF30.8717.9317.5217.480.410.45
DEWWisdomTree G20190111ETF20.0518.2316.6616.671.571.56
DFEWisdomTree E20190111ETF10.7417.817.6314.9710.182.84
DFENDirexion Dai20190111ETF30.2729.2725.0022.494.276.78
DFFNDIFFUSION PH20190111A195.83141.6285.6785.6855.9655.94
DFINDonnelley Fi20190111A24.8122.549.1713.2613.379.28
DFJWisdomTree J20190111ETF19.6414.2310.3010.873.933.36
DFNDReality Shar20190111ETF65.9647.2931.3147.2915.980.00
DFNLDavis Select20190111ETF36.8723.5123.5123.510.000.00
DFSDiscover Fin20190111A3.382.170.520.761.661.41
DGDollar Gener20190111A4.312.811.261.571.551.24
DGAZVelocityShar20190111ETN19.4411.236.737.244.503.99
DGBPExchange-Tra20190111ETN13.464.977.674.97-2.700.00
DGICADonegal Grou20190111A158.5176.1050.6050.8025.5025.30
DGICBDonegal Grou20190111A2941.971623.011844.291844.29-221.29-221.29
DGIIDigi Interna20190111A42.0774.68106.48112.07-31.81-37.39
DGLDVelocityShar20190111ETF4.072.990.680.912.302.08
DGLYDigital Ally20190111A92.8663.2147.5553.0015.6610.21
DGPDB Gold Doub20190111ETN49.4525.0722.3822.502.692.57
DGREWisdomTree T20190111ETF43.7723.0223.0223.020.000.00
DGROiShares Core20190111ETF3.025.584.844.860.740.72
DGRSWisdomTree T20190111ETF25.2317.7516.7216.611.041.14
DGRWWisdomTree T20190111ETF3.507.616.536.491.081.12
DGSWisdomTree E20190111ETF10.136.495.876.180.620.31
DGTSPDR Global20190111ETF18.2116.4216.4216.420.000.00
DGXQuest Diagno20190111A6.482.661.631.521.031.14
DGZDB Gold Shor20190111ETN8.385.403.753.751.651.65
DHID.R. Horton20190111A3.133.97-0.052.264.021.71
DHILDiamond Hill20190111A163.6069.6947.7855.3821.5014.31
DHRDanaher Corp20190111A4.362.881.501.671.381.21
DHSWisdomTree U20190111ETF10.795.364.865.580.50-0.22
DHTDHT HOLDINGS20190111A24.2524.3213.0911.4311.2312.89
DHXDHI Group, I20190111A158.90101.3359.4970.5441.8430.79
DIASPDR Dow Jon20190111ETF1.270.830.170.180.660.65
DIALColumbia Div20190111ETF42.1945.955.915.9140.0440.04
DIGProShares Ul20190111ETF8.395.651.243.184.412.47
DIMWisdomTree I20190111ETF10.628.007.957.950.040.04
DINDine Brands20190111A19.537.081.092.025.995.06
DINTDavis Select20190111ETF39.0616.1114.0413.762.072.35
DIODDiodes Inc20190111A20.597.695.871.881.825.82
DISThe Walt Dis20190111A1.681.410.560.830.850.58
DISCADiscovery, I20190111A4.294.40-0.071.464.472.95
DISCBDiscovery, I20190111A1015.22997.14997.14997.140.000.00
DISCKDiscovery, I20190111A4.225.012.111.922.903.09
DISHDISH Network20190111A5.554.550.451.144.103.40
DIVGlobal X Sup20190111ETF12.318.287.176.341.111.94
DIVAAGFiQ Hedged20190111ETF70.0049.1133.9033.9015.2115.21
DIVBiShares U.S.20190111ETF23.3916.294.094.0912.2012.20
DIVCC-Tracks Exc20190111ETN341.57
DIVOAmplify CWP20190111ETF38.5224.8424.8424.840.000.00
DIVYReality Shar20190111ETF43.9741.3338.0836.653.264.68
DJCIETRACS Linke20190111ETN37.2221.6317.9117.913.723.72
DJCODaily Journa20190111A172.623.94
DJDInvesco Dow20190111ETF45.8238.7632.2633.556.495.20
DJPiPath Bloomb20190111ETN4.573.642.892.890.760.74
DJPYExchange-Tra20190111ETN14.4718.1918.1918.190.000.00
DKDelek US Hol20190111A13.604.57-0.470.205.044.37
DKLDELEK LOGIST20190111A54.6429.4015.9917.0713.4112.33
DKSDick's Sport20190111A8.823.650.330.463.313.19
DLADelta Appare20190111A214.23137.20131.80131.925.405.28
DLBDolby Labora20190111A16.136.432.353.144.083.29
DLBRVelocityShar20190111ETN121.12
DLHCDLH Holdings20190111A278.29149.28108.34-59.2840.94208.56
DLNWisdomTree U20190111ETF3.213.452.992.900.470.56
DLNGDYNAGAS LNG20190111A45.9940.1611.3814.8128.7925.35
DLPHDelphi Techn20190111A15.536.401.321.545.094.86
DLPNDolphin Ente20190111A677.59540.40476.87476.8763.5363.53
DLRDigital Real20190111A6.853.790.570.573.233.22
DLSWisdomTree I20190111ETF7.904.253.684.070.570.18
DLTHDuluth Holdi20190111A41.8620.04-0.142.0020.1818.04
DLTRDollar Tree20190111A4.183.99-0.172.104.161.89
DLXDeluxe Corpo20190111A24.059.337.564.581.764.75
DMACDiaMedica Th20190111A226.03187.2085.34106.61101.8680.60
DMDVAAM S& P Dev20190111ETF57.54
DMLPDorchester M20190111A116.66101.6584.0779.0517.5822.60
DMPIDelMar Pharm20190111A849.97650.80678.17569.73-27.3781.07
DMRCDigimarc Cor20190111A90.2549.5019.8219.7129.6829.79
DMRLDeltaShares20190111ETF43.4325.9225.4425.590.480.33
DMRMDeltaShares20190111ETF52.682.472.472.470.000.00
DMRSDeltaShares20190111ETF54.276.326.326.320.000.00
DNJRGolden Bull20190111A1081.27733.41673.15725.7460.257.66
DNKNDunkin' Bran20190111A9.329.594.454.915.154.69
DNLWisdomTree G20190111ETF17.4212.5411.1912.541.350.00
DNLIDenali Thera20190111A45.1423.2510.889.4712.3613.78
DNNDenison Mine20190111A112.08100.5484.0083.4416.5417.10
DNOWNOW INC.20190111A17.137.803.334.054.473.75
DNRDenbury Reso20190111A45.4536.9719.3722.5717.5914.39
DODiamond Offs20190111A9.288.001.671.956.336.06
DOCPHYSICIANS R20190111A6.485.602.262.523.343.08
DOCUDocuSign, In20190111A10.286.180.180.996.005.20
DOGProShares Sh20190111ETF1.701.510.620.800.890.72
DOGSArrow Dogs o20190111ETF42.7671.4471.4471.440.000.00
DOGZDogness (Int20190111A80.78234.97116.12114.96118.86120.02
DOLWisdomTree I20190111ETF13.9410.4413.6914.08-3.25-3.64
DOMODomo, Inc. C20190111A63.2629.697.749.8121.9519.88
DONWisdomTree U20190111ETF8.784.804.064.050.730.74
DOOWisdomTree i20190111ETF17.2815.6818.4213.01-2.732.67
DOOOBRP Inc. Com20190111A23.2113.212.804.5910.418.61
DOORMASONITE INT20190111A23.498.255.605.762.652.49
DOVDover Corpor20190111A6.415.202.012.693.192.51
DOXAmdocs Limit20190111A10.165.191.050.654.134.54
DPSTDirexion Dai20190111ETF31.2120.4815.2417.835.252.66
DPWDPW Holdings20190111A120.22135.12111.33112.8323.7922.29
DPZDomino's Piz20190111A14.186.721.423.055.303.67
DRADDigirad Corp20190111A185.02146.8188.4192.7958.3954.02
DREDuke Realty20190111A3.933.221.081.402.141.82
DRHDiamondRock20190111A10.828.692.543.006.155.69
DRIDarden Resta20190111A5.044.053.423.410.630.64
DRIODarioHealth20190111A728.78471.55376.39377.0495.1694.51
DRIPDirexion Dai20190111ETF16.539.326.925.862.413.46
DRIVGlobal X Aut20190111ETF44.2621.9220.1621.621.770.31
DRNDirexion Dai20190111ETF74.9246.8346.5544.830.272.00
DRNADicerna Phar20190111A40.2618.79-3.434.1022.2214.69
DRQDril-Quip, I20190111A17.646.171.972.874.203.30
DRRMarket Vecto20190111ETN619.05525.70525.70525.700.000.00
DRRXDurect Corp20190111A87.7062.7228.4728.5034.2634.22
DRSKAptus Define20190111ETF76.7867.3566.5267.350.840.00
DRVDirexion Dai20190111ETF42.6427.8813.1512.5714.7215.31
DRWWisdomTree G20190111ETF19.0918.7913.7314.365.074.43
DSDrive Shack20190111A53.6928.67-10.506.4339.1822.25
DSEDuff & Phelp20190111A37.2622.6218.7720.383.842.24
DSGXDescartes Sy20190111A18.8312.454.607.767.854.69
DSIiShares MSCI20190111ETF4.373.912.242.291.661.62
DSKEDaseke, Inc.20190111A45.4251.2219.6919.3731.5331.85
DSLVVelocityShar20190111ETF14.9810.006.367.153.652.85
DSPGDSP Group In20190111A38.4331.465.414.6026.0526.85
DSSDocument Sec20190111A387.35288.69284.53284.534.164.16
DSTLDistillate U20190111ETF28.6917.0317.0317.030.000.00
DSWLDeswell Indu20190111A78.7357.7357.7357.730.000.00
DSXDiana Shippi20190111A64.6933.7918.2619.3615.5414.43
DTDWisdomTree U20190111ETF11.2512.6512.3412.540.310.11
DTEDTE Energy C20190111A6.353.521.231.452.292.07
DTEADAVIDsTEA In20190111A113.6977.5440.1145.9737.4331.57
DTECALPS Disrupt20190111ETF122.2273.8973.8973.890.000.00
DTHWisdomTree I20190111ETF14.238.318.118.130.200.17
DTNWisdomTree U20190111ETF19.8319.1613.8313.775.335.39
DTODB Crude Oil20190111ETN118.8876.5245.5358.2030.9918.32
DTSSDatasea Inc.20190111A246.91220.18220.18220.180.000.00
DTUSiPath US Tre20190111ETF932.37844.91844.91844.910.000.00
DUGProShares Ul20190111ETF10.608.764.715.954.052.81
DUKDuke Energy20190111A3.252.401.321.341.071.06
DURAVanEck Vecto20190111ETF22.09
DUSADavis Select20190111ETF33.8313.577.2210.566.353.01
DUSLDirexion Dai20190111ETF40.8140.5934.9537.585.643.01
DUSTDirexion Dai20190111ETF11.806.633.753.462.883.17
DVADaVita Inc.20190111A7.653.321.101.552.221.78
DVAXDynavax Tech20190111A20.4213.742.515.4911.228.24
DVDDover Motors20190111A53.4562.3866.3367.65-3.95-5.27
DVLUFirst Trust20190111ETF28.5446.0946.0946.090.000.00
DVNDevon Energy20190111A3.913.821.101.402.722.42
DVOLFirst Trust20190111ETF21.8725.0825.0825.080.000.00
DVPDeep Value E20190111ETF29.4225.9921.4122.074.573.92
DVYiShares Sele20190111ETF2.786.765.416.611.350.15
DVYAiShares Asia20190111ETF44.4927.0827.0827.080.000.00
DVYEiShares Emer20190111ETF9.385.903.923.951.981.94
DWASInvesco DWA20190111ETF20.1410.2910.6210.82-0.32-0.53
DWATArrow Invest20190111ETF310.65
DWFISPDR Dorsey20190111ETF5.382.942.942.940.010.01
DWLDDavis Select20190111ETF33.6029.8429.6029.600.240.24
DWMWisdomTree I20190111ETF10.838.637.878.700.75-0.07
DWMCAdvisorShare20190111ETF97.26408.97-282.36-44.32691.33453.29
DWMFWisdomTree I20190111ETF104.0843.1843.1843.180.000.00
DWPPFirst Trust20190111ETF41.1340.2140.2140.210.000.00
DWSHAdvisorShare20190111ETF73.5443.5637.9249.085.64-5.52
DWSNDawson Geoph20190111A164.9296.1965.4265.0630.7731.13
DWXSPDR S&P Int20190111ETF7.055.975.565.560.410.41
DXDynex Capita20190111A16.4912.204.686.557.525.65
DXCDXC Technolo20190111A5.553.161.632.051.531.11
DXCMDexCom, Inc.20190111A15.158.861.711.887.156.98
DXDProShares Ul20190111ETF3.034.233.143.181.091.05
DXGEWisdomTree G20190111ETF20.6414.3810.2613.154.121.22
DXJWisdomTree J20190111ETF2.095.093.894.551.210.56
DXJSWisdomTree J20190111ETF51.6833.0335.5134.73-2.48-1.69
DXLGDestination20190111A151.5093.1992.5393.120.660.06
DXPEDXP Enterpri20190111A94.8042.328.909.5833.4232.74
DXYNDixie Group20190111A861.58981.49993.30993.30-11.80-11.80
DYDycom Indust20190111A25.8810.306.217.384.092.92
DYLSWisdomTree D20190111ETF17.8717.0711.619.355.467.72
DYNTDynatronics20190111A599.65136.23136.23136.230.000.00
DZKDirexion Dai20190111ETF33.79136.9934.88132.52102.114.47
DZSIDASAN Zhone20190111A158.24108.9864.4166.2444.5842.74
DZZDB Gold Doub20190111ETN17.7316.9517.5417.94-0.59-0.99
EAElectronic A20190111A4.863.012.821.740.191.27
EAFGrafTech Int20190111A23.437.230.192.377.034.85
EAGGiShares ESG20190111ETF9.869.969.969.960.000.00
EARNELLINGTON RE20190111A28.6315.517.929.697.595.82
EARSAuris Medica20190111A170.58228.57141.31160.4887.2668.09
EASGXtrackers MS20190111ETF20.02
EASIAmplify EASI20190111ETF15.983.723.763.76-0.04-0.04
EASTEASTSIDE DIS20190111A162.46109.9431.9651.0777.9958.87
EATBrinker Inte20190111A9.894.781.241.263.543.53
EBEventbrite,20190111A64.8236.8215.2620.5221.5616.30
EBAYeBay Inc20190111A3.433.512.262.311.251.21
EBFEnnis, Inc.20190111A19.979.261.082.848.176.42
EBIXEbix Inc20190111A28.6611.325.266.446.074.89
EBIZGlobal X E-c20190111ETF34.2023.7323.7323.730.000.00
EBMTEagle Bancor20190111A172.96134.01133.55133.720.460.29
EBNDSPDR Bloombe20190111ETF5.573.652.272.171.381.48
EBSEmergent Bio20190111A21.7610.952.423.758.537.19
EBSBMeridian Ban20190111A24.8616.469.649.166.827.30
EBTCEnterprise B20190111A427.73165.45149.25153.0116.2012.44
ECHiShares MSCI20190111ETF5.903.18-0.010.533.202.65
ECHOEcho Global20190111A26.1911.034.635.536.415.51
ECLEcolab, Inc.20190111A6.613.051.551.931.501.12
ECNSiShares MSCI20190111ETF44.0551.2738.9839.3612.2911.91
ECOLUS Ecology,20190111A33.1112.447.047.985.404.45
ECOMCHANNELADVIS20190111A47.2520.098.4811.2511.618.84
ECONColumbia Eme20190111ETF13.366.005.095.300.900.69
ECORelectroCore,20190111A202.8993.4152.3960.9841.0232.42
ECPGEncore Capit20190111A32.257.232.383.264.853.97
ECTECA Marcellu20190111A91.4457.3820.1420.1437.2437.24
EDConsolidated20190111A4.312.290.200.932.091.36
EDCDirexion Dai20190111ETF14.026.174.724.831.451.34
EDENiShares MSCI20190111ETF27.4919.0116.1715.482.843.53
EDITEditas Medic20190111A38.2820.3912.0313.588.366.81
EDIVSPDR S&P Eme20190111ETF23.0312.959.949.553.013.40
EDNTEdison Natio20190111A456.87447.79447.79447.790.000.00
EDOGALPS Emergin20190111ETF48.0627.1733.9233.92-6.75-6.75
EDOWFirst Trust20190111ETF21.5517.8117.8117.810.000.00
EDRYEuroDry Ltd.20190111A383.95242.56240.85240.851.721.72
EDUCEducational20190111A351.55347.01274.17276.8672.8570.15
EDVVanguard Wor20190111ETF8.685.524.434.421.091.10
EDZDirexion Dai20190111ETF9.525.582.183.333.402.24
EEEl Paso Elec20190111A20.207.551.952.855.604.70
EEFTEuronet Worl20190111A15.3010.859.189.361.671.49
EEHELEMENTS Lin20190111ETN519.82
EELVInvesco S&P20190111ETF19.2512.0110.7710.891.241.11
EEMiShares MSCI20190111ETF2.462.991.561.751.431.24
EEMAiShares MSCI20190111ETF29.2741.6038.8440.522.761.08
EEMDAAM S&P Emer20190111ETF47.2224.1224.1224.120.000.00
EEMOInvesco S&P20190111ETF42.3513.8913.8913.890.000.00
EEMSiShares MSCI20190111ETF27.6916.1315.7815.930.350.21
EEMViShares Edge20190111ETF3.692.011.431.520.580.49
EESWisdomTree U20190111ETF22.8812.5111.3612.031.150.48
EETProShares Ul20190111ETF83.5692.8790.7490.772.142.11
EEVProShares Tr20190111ETF20.0817.5214.3815.883.141.65
EEXEmerald Hold20190111A46.179.554.305.395.264.17
EFAiShares MSCI20190111ETF1.643.482.843.040.650.45
EFADProShares MS20190111ETF17.1941.8540.9140.850.941.00
EFASGlobal X MSC20190111ETF62.8738.8338.8338.830.000.00
EFAViShares Edge20190111ETF2.421.611.461.450.150.16
EFAXSPDR MSCI EA20190111ETF25.9124.91-1.3224.9126.240.00
EFCEllington Fi20190111A14.5811.846.867.004.994.85
EFGiShares MSCI20190111ETF4.131.901.701.650.260.29
EFNLiShares MSCI20190111ETF78.2119.0619.0419.060.010.00
EFOProShares Ul20190111ETF89.9519.81-2.89-2.8922.7022.70
EFOIEnergy Focus20190111A315.48262.05290.91290.91-28.86-28.86
EFSCEnterprise F20190111A36.9116.098.568.357.537.73
EFUProShares Tr20190111ETF33.3316.5915.7316.160.870.43
EFViShares MSCI20190111ETF2.192.251.781.850.470.40
EFXEquifax, Inc20190111A6.843.943.123.160.820.78
EFZProShares Tr20190111ETF19.5215.5114.9215.260.590.24
EGANeGain Corpor20190111A38.3930.716.659.6424.0521.07
EGBNEagle Bancor20190111A40.1414.484.975.349.519.14
EGHT8x8, Inc. Co20190111A13.869.0910.0811.14-1.00-2.05
EGLEEagle Bulk S20190111A37.3333.2422.1022.9811.1410.27
EGOEldorado Gol20190111A32.9629.9513.2817.8416.6712.11
EGOVNIC Inc20190111A14.869.144.374.914.774.23
EGPEastGroup Pr20190111A16.407.153.793.923.363.23
EGPTVanEck Vecto20190111ETF191.13147.68131.76131.7615.9215.92
EGRXEagle Pharma20190111A59.6929.6511.9914.8217.7514.91
EGYVaalco Energ20190111A88.3255.0730.9234.8624.1520.21
EHCEncompass He20190111A11.525.830.971.334.864.50
EIDOiShares MSCI20190111ETF3.823.621.481.582.142.06
EIDXEidos Therap20190111A107.0786.4265.5069.6120.9216.81
EIGEmployers Ho20190111A34.1019.199.4210.329.778.87
EIGIEndurance In20190111A28.4816.737.398.809.347.93
EIGREiger BioPha20190111A60.5339.0212.5113.0126.5126.01
EIRLiShares MSCI20190111ETF31.4223.4123.4823.37-0.080.04
EISiShares MSCI20190111ETF35.0421.6416.5516.525.105.12
EIXEdison Inter20190111A5.613.301.832.151.471.15
EKARIdeanomics N20190111ETF83.6280.0280.5580.55-0.53-0.53
EKSOEkso Bionics20190111A110.64100.1154.2968.6845.8231.43
ELThe Estee La20190111A4.392.42-0.220.292.642.13
ELANElanco Anima20190111A21.128.432.455.495.972.94
ELDWisdomTree E20190111ETF30.5938.4438.7238.72-0.28-0.28
ELFe.l.f. Beaut20190111A19.4212.334.904.987.437.35
ELGXEndologix In20190111A83.0058.1345.4339.3712.7018.76
ELLOEllomay Capi20190111A1080.87292.17292.17292.170.000.00
ELMDElectromed,20190111A208.37124.01139.80152.90-15.79-28.90
ELOXEloxx Pharma20190111A483.84198.98133.72134.1765.2664.81
ELSEquity Lifes20190111A13.354.534.103.390.431.14
ELSEElectro-Sens20190111A466.51372.14-16.74-16.74388.89388.89
ELTKEltek Ltd20190111A1390.10
ELVTElevate Cred20190111A51.3722.1513.9413.498.218.66
ELYCallaway Gol20190111A14.497.082.753.234.333.84
EMAGVanEck Vecto20190111ETF167.67111.87111.87111.870.000.00
EMANeMagin Corpo20190111A105.7981.8278.1381.543.700.29
EMBiShares J.P.20190111ETF1.181.360.880.970.480.39
EMBHiShares Inte20190111ETF32.9612.1412.7012.14-0.550.00
EMCBWisdomTree E20190111ETF94.0032.2428.2721.493.9710.74
EMCFEmclaire Fin20190111A1127.67778.51779.58779.58-1.07-1.07
EMCGWisdomTree E20190111ETF24.5016.256.296.199.9610.06
EMDVProShares MS20190111ETF57.5141.6441.6441.640.000.00
EMEEMCOR Group,20190111A17.276.742.472.914.273.84
EMFMGlobal X MSC20190111ETF111.3081.6281.6281.620.000.00
EMGFiShares Edge20190111ETF15.277.315.646.961.670.36
EMHYiShares J.P.20190111ETF13.2811.126.859.154.271.98
EMIFiShares Emer20190111ETF59.4926.7626.7626.760.000.00
EMIHXtrackers Em20190111ETF198.11155.58155.58155.580.000.00
EMKREmcore Corp20190111A86.6950.1722.8625.1827.3124.99
EMLEastern Comp20190111A540.58338.98339.03339.03-0.04-0.04
EMLCVanEck Vecto20190111ETF2.999.669.139.260.530.44
EMLPFirst Trust20190111ETF4.655.104.564.570.540.53
EMMFWisdomTree E20190111ETF102.4547.5847.5847.580.000.00
EMMSEmmis Commun20190111A540.04279.46256.87256.8722.5822.58
EMNEastman Chem20190111A8.264.101.741.942.362.16
EMPEntergy Miss20190111A51.7735.4432.9934.752.450.69
EMQQEMQQ The Eme20190111ETF19.2214.8113.0111.681.813.13
EMREmerson Elec20190111A2.633.031.562.241.470.79
EMSGXtrackers MS20190111ETF45.12
EMSHProShares Sh20190111ETF72.7759.5659.5659.560.000.00
EMTLSPDR DoubleL20190111ETF34.7720.6120.6120.610.000.00
EMTYProShares De20190111ETF19.598.986.396.922.592.06
EMXEMX Royalty20190111A195.2583.1439.8639.8643.2743.27
EMXCiShares MSCI20190111ETF41.4823.5823.8323.58-0.250.00
ENBEnbridge, In20190111A2.963.901.331.792.572.11
ENBLENABLE MIDST20190111A22.739.935.794.114.145.82
ENDPEndo Interna20190111A11.6911.372.172.939.218.45
ENFRAlerian Ener20190111ETF43.848.117.528.110.590.00
ENGENGlobal Cor20190111A1078.51656.65661.88661.88-5.23-5.23
ENLCENLINK MIDST20190111A10.207.393.253.754.163.62
ENOBEnochian Bio20190111A139.7496.2253.5171.0042.7125.22
ENORiShares MSCI20190111ETF60.7364.9864.5164.980.470.00
ENPHEnphase Ener20190111A18.6621.668.909.5512.7812.13
ENREnergizer Ho20190111A10.985.382.232.183.153.20
ENSEnerSys, Inc20190111A17.147.384.014.253.373.12
ENSGThe Ensign G20190111A26.5010.863.473.897.396.96
ENSVEnservco Cor20190111A133.3893.6970.5965.9423.0927.75
ENTGlobal Eagle20190111A81.8545.213.136.5242.0838.69
ENTAEnanta Pharm20190111A64.1325.339.6414.5715.6910.77
ENTGEntegris Inc20190111A8.765.780.871.274.914.51
ENTRERShares Ent20190111ETF29.7016.7018.1018.10-1.41-1.41
ENTXEntera Bio L20190111A571.85371.76246.41246.41125.35125.35
ENVENVESTNET, I20190111A30.5811.694.004.797.696.91
ENVAEnova Intern20190111A20.3611.023.614.987.416.05
ENZEnzo Biochem20190111A61.0031.413.298.1728.1223.24
ENZLiShares Trus20190111ETF19.7015.1618.4114.52-3.250.64
EOGEOG Resource20190111A4.252.491.561.470.931.02
EOLSEvolus, Inc.20190111A56.9337.2220.4020.6216.8216.60
EPAMEPAM SYSTEMS20190111A17.598.251.432.296.825.96
EPAYBottomline T20190111A23.9510.684.065.086.625.60
EPCEdgewell Per20190111A10.294.181.151.273.022.91
EPDEnterprise P20190111A3.853.09-2.26-1.605.364.69
EPHEiShares MSCI20190111ETF8.378.056.757.031.301.02
EPIWisdomTree I20190111ETF4.173.791.992.551.791.24
EPIXESSA Pharma20190111A690.12371.16235.83240.90135.33130.26
EPMEvolution Pe20190111A34.9321.239.969.4511.2711.78
EPOLiShares MSCI20190111ETF4.997.727.027.330.720.65
EPPiShares MSCI20190111ETF3.863.312.462.620.860.69
EPREPR Properti20190111A10.715.421.992.243.433.17
EPRFInnovator S&20190111ETF25.6914.8111.6611.663.163.15
EPRTEssential Pr20190111A15.448.044.454.273.583.77
EPSWisdomTree U20190111ETF20.268.627.827.840.800.78
EPUiShares MSCI20190111ETF17.2911.0612.1311.88-1.07-0.82
EPVProShares Ul20190111ETF70.3446.6237.4638.219.158.41
EPZMEpizyme, Inc20190111A30.8920.517.819.1212.7111.39
EQEquillium, I20190111A300.3492.4678.5780.9513.8811.51
EQALInvesco Russ20190111ETF16.657.746.776.780.970.96
EQBKEquity Bancs20190111A66.1820.9712.7814.108.196.87
EQCEquity Commo20190111A4.743.201.371.341.831.86
EQHEquitable Ho20190111A7.675.182.022.163.163.02
EQIXEquinix, Inc20190111A10.197.011.801.825.215.19
EQLALPS Equal S20190111ETF15.896.756.736.610.020.14
EQMEQM Midstrea20190111A16.376.622.752.873.883.76
EQREquity Resid20190111A5.073.050.880.862.172.19
EQRRProShares Eq20190111ETF225.19215.97215.97215.970.000.00
EQSEquus Total20190111A310.88227.94227.94227.940.000.00
EQTEQT CORP20190111A7.207.592.633.244.964.35
EQWLInvesco S&P20190111ETF29.5126.0717.3517.358.738.73
ERAERA GROUP IN20190111A131.8145.6927.3530.7418.3314.95
ERFEnerplus Cor20190111A11.6710.303.543.796.766.51
ERIEldorado Res20190111A13.999.682.353.697.335.99
ERIEErie Indemni20190111A52.0220.2513.7514.416.505.85
ERIIEnergy Recov20190111A42.4132.488.608.7223.8923.76
ERMEquityCompas20190111ETF43.8536.4736.4736.470.000.00
EROSEROS INTERNA20190111A31.8415.043.344.3411.7010.70
ERSXERShares Non20190111ETF113.8374.7574.7574.750.000.00
ERUSiShares MSCI20190111ETF7.094.71-2.57-1.717.276.42
ERXDirexion Dai20190111ETF6.155.190.441.394.753.79
ERYDirexion Dai20190111ETF10.406.573.572.583.003.99
ESEversource E20190111A4.362.610.270.482.342.13
ESBKElmira Savin20190111A155.5995.4369.3469.3426.0926.09
ESCAEscalade Inc20190111A424.44282.89252.54252.5430.3530.35
ESEESCO Technol20190111A38.7914.698.6410.546.054.16
ESEAEuroseas Ltd20190111A498.19294.00275.57278.0718.4315.93
ESGFlexShares T20190111ETF8.4514.1015.2615.47-1.16-1.37
ESGDiShares Trus20190111ETF9.826.806.286.480.520.32
ESGEiShares, Inc20190111ETF19.9413.8114.4813.42-0.680.39
ESGGFlexShares S20190111ETF72.5544.1844.1844.180.000.00
ESGNColumbia Sus20190111ETF100.87109.49109.49109.490.000.00
ESGREnstar Group20190111A92.7346.7735.5538.9011.227.87
ESGSColumbia Sus20190111ETF51.6654.9054.9054.900.000.00
ESGUiShares Trus20190111ETF9.707.618.297.54-0.680.07
ESGVVanguard ESG20190111ETF6.798.205.575.832.622.37
ESLTElbit System20190111A70.1623.0517.8417.945.215.11
ESMLiShares ESG20190111ETF56.4960.7559.0257.681.733.07
ESNTEssent Group20190111A13.525.952.913.133.042.83
ESPEspey Mfg. &20190111A348.32267.85-52.62-52.69320.47320.54
ESPOVanEck Vecto20190111ETF13.4752.0987.3186.95-35.22-34.86
ESPREsperion The20190111A35.3921.1513.4514.527.726.63
ESQEsquire Fina20190111A1233.09517.84483.90483.1933.9434.66
ESRTEMPIRE STATE20190111A7.105.492.463.093.032.40
ESSEssex Proper20190111A10.974.161.832.012.332.14
ESSAESSA Bancorp20190111A367.68186.35186.37186.35-0.020.00
ESTAEstablishmen20190111A176.73144.11142.52143.161.590.95
ESTCElastic N.V.20190111A61.2222.9916.8418.366.164.63
ESTEEarthstone E20190111A47.5020.915.887.1815.0313.74
ESXBCommunity Ba20190111A151.1166.2264.4464.731.781.49
ETEnergy Trans20190111A6.715.082.892.752.192.32
ETFCE*Trade Fina20190111A3.815.322.813.342.511.99
ETHEthan Allen20190111A12.158.980.981.978.007.01
ETHOETF Managers20190111ETF41.84174.0342.4890.85131.5683.18
ETMEntercom Com20190111A14.7136.5939.4733.93-2.872.68
ETNEaton Corpor20190111A3.582.500.790.911.711.59
ETONEton Pharmac20190111A131.9948.6631.6331.7817.0316.88
ETREntergy Corp20190111A4.322.600.901.311.701.29
ETRNEquitrans Mi20190111A12.844.850.400.974.453.88
ETSYEtsy, Inc.20190111A10.285.673.153.222.512.45
ETTXEntasis Ther20190111A772.26417.48375.99384.1541.4833.33
EUDGWisdomTree E20190111ETF60.8274.4474.4474.440.000.00
EUDVProShares MS20190111ETF27.907.567.407.400.160.16
EUFNiShares MSCI20190111ETF5.683.061.811.961.251.10
EUMProShares Tr20190111ETF5.124.950.821.764.123.19
EUMViShares Edge20190111ETF20.8226.4726.4726.470.000.00
EURLDirexion Dai20190111ETF20.1610.377.809.872.570.51
EURNEURONAV NV20190111A21.5712.497.797.514.704.98
EURZXtrackers Eu20190111ETF141.36182.96178.01178.014.954.95
EUSAiShares MSCI20190111ETF12.165.585.355.320.230.26
EUSCWisdomTree E20190111ETF14.6410.7211.0410.67-0.320.05
EVEaton Vance20190111A4.298.022.312.275.725.75
EVAEnviva Partn20190111A43.4833.2228.1228.915.104.31
EVBGEverbridge,20190111A40.1113.364.175.059.188.33
EVBNEvans Bancor20190111A333.7082.8762.8773.1920.009.68
EVCEntravision20190111A32.0326.0112.9016.3013.109.70
EVEREverQuote, I20190111A170.93114.2157.1754.7457.0459.46
EVFMEvofem Biosc20190111A286.65220.77176.56183.1444.2237.63
EVGNEVOGENE LTD.20190111A1677.55673.65704.99704.99-31.35-31.35
EVHEvolent Heal20190111A13.799.434.164.165.305.27
EVIEVI Industri20190111A283.84163.12146.59153.9916.539.13
EVKEver-Glory I20190111A356.70
EVLOEvelo Biosci20190111A231.1589.2125.1332.8264.0856.39
EVOKEvoke Pharma20190111A158.25124.89102.5689.5522.3335.34
EVOLEvolving Sys20190111A217.2496.25-14.52-11.73110.77107.98
EVOPEVO Payments20190111A53.8423.5010.5913.9312.919.57
EVREvercore Inc20190111A16.2416.1714.5414.041.632.12
EVRGEvergy, Inc.20190111A7.063.341.020.732.322.61
EVRIEveri Holdin20190111A17.0415.764.937.7310.828.02
EVTCEVERTEC, INC20190111A12.876.062.383.003.693.08
EWEdwards Life20190111A10.025.291.071.254.224.04
EWAiShares MSCI20190111ETF4.964.351.732.162.622.19
EWBCEast-West Ba20190111A12.064.201.371.642.832.56
EWCiShares MSCI20190111ETF4.015.703.814.361.891.35
EWCOInvesco Exch20190111ETF36.8332.7632.7632.760.000.00
EWDiShares MSCI20190111ETF3.993.301.421.841.881.46
EWGiShares MSCI20190111ETF3.833.361.161.652.191.70
EWGSiShares MSCI20190111ETF31.57131.55131.55131.550.000.00
EWHiShares MSCI20190111ETF4.293.151.892.081.231.05
EWIiShares MSCI20190111ETF3.934.862.673.122.181.74
EWJiShares MSCI20190111ETF1.901.890.050.691.841.19
EWKiShares MSCI20190111ETF15.2639.3339.1339.130.200.20
EWLiShares MSCI20190111ETF3.061.980.861.061.120.92
EWMiShares MSCI20190111ETF3.654.691.541.613.173.10
EWMCInvesco S&P20190111ETF28.5720.3221.2821.28-0.96-0.97
EWNiShares MSCI20190111ETF4.6210.567.8110.092.750.47
EWOiShares MSCI20190111ETF31.6017.3217.4518.14-0.13-0.82
EWPiShares MSCI20190111ETF3.595.524.334.581.190.94
EWQiShares MSCI20190111ETF3.723.911.702.442.211.47
EWREInvesco S&P20190111ETF24.7317.7722.8122.58-5.04-4.81
EWSiShares MSCI20190111ETF4.387.746.646.741.141.03
EWSCInvesco S&P20190111ETF36.1431.2431.3731.40-0.13-0.16
EWTiShares MSCI20190111ETF3.152.150.871.181.280.99
EWUiShares MSCI20190111ETF3.272.851.261.511.591.34
EWUSiShares MSCI20190111ETF52.37143.51143.51143.510.000.00
EWVProShares Tr20190111ETF94.6833.6133.3534.890.26-1.28
EWWiShares MSCI20190111ETF2.322.631.071.131.581.52
EWXSPDR S&P Eme20190111ETF10.496.434.756.091.680.34
EWYiShares MSCI20190111ETF1.671.470.720.710.750.77
EWZiShares MSCI20190111ETF2.352.290.450.751.841.54
EWZSiShares MSCI20190111ETF63.2354.5819.5819.9135.0034.67
EXASExact Scienc20190111A14.798.303.724.924.583.38
EXCExelon Corpo20190111A2.263.261.291.761.971.50
EXELExelixis Inc20190111A4.835.500.600.834.914.68
EXFOEXFO INC.20190111A206.64201.51154.01160.9647.4940.55
EXIiShares Glob20190111ETF14.648.015.655.912.362.10
EXKEndeavour Si20190111A45.2838.4823.4323.8515.0514.63
EXLSExlService H20190111A50.7616.1610.0311.216.144.96
EXPEagle Materi20190111A14.615.512.472.943.042.57
EXPDExpeditors I20190111A5.199.023.736.985.292.04
EXPEExpedia Grou20190111A6.243.490.810.882.692.61
EXPIeXp World Ho20190111A97.7292.3218.2468.3074.0824.02
EXPOExponent Inc20190111A37.3015.228.709.296.525.93
EXPRExpress, Inc20190111A19.0214.959.7710.605.184.35
EXRExtra Space20190111A8.294.291.272.363.011.92
EXTNExterran Cor20190111A32.0632.6420.0921.2712.5511.37
EXTRExtreme Netw20190111A16.7842.050.560.0841.5642.41
EYENational Vis20190111A25.6918.2510.2311.028.057.25
EYEGEyegate Phar20190111A212.87164.63146.92146.7717.7117.86
EYENEyenovia, In20190111A283.06169.29118.12113.5751.1755.73
EYESSecond Sight20190111A93.7467.2063.8663.613.343.59
EYLDCambria Emer20190111ETF169.1248.0157.7360.91-9.72-12.90
EYPTEyePoint Pha20190111A101.6961.3115.4824.4346.0736.93
EZAiShares MSCI20190111ETF16.7910.9610.1010.380.860.58
EZJProShares Ul20190111ETF120.9025.5925.5925.590.000.00
EZMWisdomTree U20190111ETF10.796.996.416.620.580.37
EZPWEzcorp Inc20190111A20.0819.245.166.4014.0912.84
EZUiShare MSCI20190111ETF2.763.181.912.211.270.97
FFord Motor C20190111A11.3812.677.487.605.195.08
FAARFirst Trust20190111ETF53.2428.1228.1028.120.020.00
FABFirst Trust20190111ETF31.0914.9412.8712.882.072.06
FADFirst Trust20190111ETF28.8420.4020.0720.210.330.19
FAFFirst Americ20190111A8.553.881.461.422.422.46
FALNiShares Fall20190111ETF26.9928.5727.5527.551.021.02
FAMIFarmmi, Inc.20190111A122.3581.348.8134.9672.5346.38
FANFirst Trust20190111ETF17.8263.7945.6063.8218.20-0.03
FANGDiamondback20190111A8.325.411.091.524.333.90
FARMFarmer Bros20190111A53.1547.1823.3427.4023.8419.78
FAROFaro Technol20190111A84.7337.7624.0624.5813.7113.18
FASDirexion Dai20190111ETF7.154.240.850.943.393.30
FASTFastenal Co20190111A3.405.492.123.913.371.57
FATFAT Brands I20190111A588.67299.18224.07248.6875.1050.50
FATEFate Therape20190111A29.4419.948.2311.9011.718.03
FAUSFirst Trust20190111ETF42.50
FAZDirexion Dai20190111ETF8.198.194.064.264.133.93
FBFacebook, In20190111A2.191.920.460.641.461.28
FBCFlagstar Ban20190111A22.7310.633.884.176.756.46
FBGXUBS AG FI En20190111ETN73.6437.56-16.7314.6054.3222.98
FBHSFORTUNE BRAN20190111A6.093.421.150.802.272.63
FBIOFortress Bio20190111A129.83103.7371.2574.6132.4829.11
FBIZFirst Busine20190111A279.6170.5671.0866.92-0.523.64
FBKFB Financial20190111A50.6720.2610.5010.949.769.32
FBMFoundation B20190111A55.4927.5910.2119.4817.398.11
FBMSFirst Bancsh20190111A60.8727.0917.8019.129.297.97
FBNCFirst Bancor20190111A28.3811.616.236.535.385.07
FBNDFidelity Tot20190111ETF2.963.012.742.630.270.37
FBPFirst BanCor20190111A11.8210.254.835.175.415.08
FBSSFauquier Ban20190111A494.22486.67486.67486.670.000.00
FBTFirst Trust20190111ETF9.316.243.053.393.202.86
FBZFirst Trust20190111ETF62.1265.2959.0959.726.205.57
FCFranklin Cov20190111A107.0042.8630.6335.1012.237.77
FCAFirst Trust20190111ETF85.6645.9942.5542.353.433.64
FCALFirst Trust20190111ETF63.591.941.941.940.000.00
FCANFirst Trust20190111ETF26.5116.1313.4713.442.652.68
FCAPFirst Capita20190111A513.66202.52-177.45-177.45379.97379.97
FCAUFIAT CHRYSLE20190111A6.145.500.681.154.834.36
FCBCFirst Commun20190111A66.1052.0232.8334.9219.1917.11
FCBPFirst Choice20190111A124.73104.2790.18103.5814.080.69
FCCOFirst Commun20190111A251.92119.62104.84107.0814.7812.54
FCCY1st Constitu20190111A216.80149.02149.02149.020.000.00
FCEFFirst Trust20190111ETF44.9915.5616.1116.11-0.55-0.55
FCELFuelCell Ene20190111A75.5157.3443.2746.1514.0711.19
FCFFirst Common20190111A9.107.045.945.721.091.30
FCFSFirstCash, I20190111A47.914.96-3.58-3.648.558.60
FCGFirst Trust20190111ETF7.166.332.842.493.493.85
FCNFTI Consulti20190111A16.3622.6019.0420.253.562.34
FCNCAFirst Citize20190111A49.1022.5718.9719.223.603.35
FCOMFidelity MSC20190111ETF14.006.616.114.360.512.25
FCORFidelity Cor20190111ETF15.866.185.745.740.430.43
FCPTFour Corners20190111A16.808.244.374.573.863.66
FCTRFirst Trust20190111ETF28.799.879.879.870.000.00
FCVTFirst Trust20190111ETF23.907.972.256.895.721.07
FCXFreeport-McM20190111A8.658.423.804.754.643.69
FDBCFidelity D &20190111A545.98140.36-77.19-77.19217.55217.55
FDDFirst Trust20190111ETF8.486.735.996.260.740.47
FDEFFirst Defian20190111A65.5748.2217.3718.6430.8429.58
FDHYFidelity Hig20190111ETF11.0714.26-1.44-0.5215.7014.77
FDISFidelity MSC20190111ETF6.035.04-0.12-0.065.155.10
FDIVFirst Trust20190111ETF19.6111.9811.7111.710.270.27
FDLFirst Trust20190111ETF3.782.572.112.220.460.35
FDLOFidelity Low20190111ETF14.7010.098.758.721.341.37
FDMFirst Trust20190111ETF15.8713.261.562.1711.7011.09
FDMOFidelity Mom20190111ETF17.9113.70-0.4112.6714.111.03
FDNFirst Trust20190111ETF3.872.361.091.051.271.32
FDNIFirst Trust20190111ETF37.1921.3021.1921.300.110.00
FDPFresh Del Mo20190111A24.8310.604.646.095.974.52
FDRRFidelity Div20190111ETF23.0411.629.1811.652.44-0.03
FDSFactset Rese20190111A14.456.163.604.182.561.98
FDTFirst Trust20190111ETF11.7414.3114.2214.120.100.19
FDTSFirst Trust20190111ETF130.3716.619.929.216.697.40
FDUSFidus Invest20190111A25.9845.928.709.1937.2236.74
FDVVFidelity Hig20190111ETF17.2012.0311.9011.910.130.12
FDXFedEx Corpor20190111A5.542.511.831.650.680.87
FEFirstEnergy20190111A2.832.510.971.091.531.41
FEIMFrequency El20190111A335.10185.05204.60203.05-19.55-18.00
FELEFranklin Ele20190111A38.3118.2712.3313.615.944.66
FEMFirst Trust20190111ETF11.488.938.057.630.871.30
FEMBFirst Trust20190111ETF23.9024.7623.7523.891.010.88
FEMSFirst Trust20190111ETF42.6122.9322.0421.990.890.94
FENCFennec Pharm20190111A87.4954.7650.8650.913.903.85
FENYFidelity MSC20190111ETF6.464.242.452.871.791.37
FEPFirst Trust20190111ETF12.036.546.006.120.540.42
FETFORUM ENERGY20190111A19.3315.675.135.6710.539.98
FEUZFirst Trust20190111ETF72.0719.6119.6119.610.000.00
FEXFirst Trust20190111ETF4.975.615.585.600.030.02
FEYEFireEye, Inc20190111A6.236.682.672.844.013.84
FEZSPDR EURO ST20190111ETF2.932.561.061.211.501.35
FFFuture Fuel20190111A30.6213.815.226.638.597.18
FFBCFirst Financ20190111A12.518.492.772.985.725.51
FFBWFFBW, Inc. C20190111A338.77301.85301.85301.850.000.00
FFEUBarclays ETN20190111ETN54.5825.9013.9913.8511.3111.45
FFGFBL Financia20190111A136.9236.4123.2529.5313.166.88
FFHGFormula Foli20190111ETF74.6161.3758.9458.942.432.43
FFHLFuwei Films20190111A181.16133.45101.63101.6331.8131.81
FFICFlushing Fin20190111A39.4830.336.326.6624.0123.67
FFINFirst Financ20190111A19.167.901.503.296.404.62
FFIUUVA Unconstr20190111ETF33.27
FFIVF5 Networks20190111A9.644.681.271.793.412.89
FFNWFirst Financ20190111A99.3444.2250.7850.21-6.55-5.98
FFRFirst Trust20190111ETF41.8017.6317.6317.630.000.00
FFSGFormulaFolio20190111ETF75.9284.1551.3635.3832.7948.77
FFTGFormulaFolio20190111ETF55.0019.2217.7219.301.49-0.08
FFTIFormulaFolio20190111ETF20.5416.8515.8815.880.980.97
FFTYInnovator IB20190111ETF16.769.318.058.041.261.27
FFWMFirst Founda20190111A31.9411.440.370.3011.0711.14
FGFGL Holdings20190111A15.7211.562.603.208.968.34
FGBIFIRST GUARAN20190111A738.41455.25386.70431.2768.5523.97
FGDFirst Trust20190111ETF15.747.056.956.970.100.08
FGENFibroGen, In20190111A25.0319.266.638.4012.6210.86
FGMFirst Trust20190111ETF34.6051.5538.2646.4913.295.05
FHBFirst Hawaii20190111A8.274.321.591.652.732.67
FHKFirst Trust20190111ETF60.2489.8989.8989.890.000.00
FHLCFidelity MSC20190111ETF5.527.103.182.843.924.26
FHNFirst Horizo20190111A7.256.602.172.994.433.61
FIFRANKS INTER20190111A18.9118.414.655.5813.7612.83
FIBKFirst Inters20190111A17.055.822.242.273.573.54
FIBRiShares Edge20190111ETF29.1518.1517.6517.650.500.50
FICOFair Isaac C20190111A19.986.292.713.933.582.37
FIDFirst Trust20190111ETF127.83122.19108.36117.3513.834.84
FIDIFidelity Int20190111ETF60.7127.0227.0227.020.000.00
FIDUFidelity MSC20190111ETF7.7412.430.834.9011.607.53
FIEEFI Enhanced20190111ETN123.4579.3775.0974.894.274.48
FILLiShares MSCI20190111ETF77.9772.6772.8172.81-0.14-0.14
FINXGlobal X Fun20190111ETF28.5911.699.719.801.981.89
FISFidelity Nat20190111A4.132.190.970.861.221.34
FISIFinancial In20190111A86.2654.0232.7933.1921.2320.83
FISVFiserv Inc20190111A5.5613.860.900.1412.9613.72
FITFitbit, Inc.20190111A17.1713.896.586.967.316.93
FITBFifth Third20190111A4.094.592.221.982.362.61
FIVAFidelity Int20190111ETF54.8640.1427.2527.2512.8912.89
FIVEFive Below,20190111A13.187.132.172.844.964.30
FIVNFIVE9, INC.20190111A24.5714.826.297.038.537.79
FIWFirst Trust20190111ETF16.1010.338.408.431.931.90
FIXComfort Syst20190111A20.097.242.093.245.153.99
FIXDFirst Trust20190111ETF13.668.058.178.31-0.12-0.26
FIXXHomology Med20190111A68.8644.6124.9824.3519.6320.26
FIYYBarclays ETN20190111ETN57.3355.7854.6453.461.142.31
FIZZNational Bev20190111A31.5914.454.784.849.679.60
FJPFirst Trust20190111ETF31.0616.2415.8515.920.380.32
FKOFirst Trust20190111ETF100.55
FKUFirst Trust20190111ETF52.8142.7035.5535.557.157.15
FLFoot Locker,20190111A5.533.411.711.691.701.72
FLAGFLAG-Forensi20190111ETF37.2721.5324.1821.53-2.650.00
FLAXFranklin FTS20190111ETF121.3731.6231.6231.620.000.00
FLBLFranklin Lib20190111ETF28.584.034.034.030.000.00
FLBRFranklin FTS20190111ETF33.9231.6934.3331.43-2.630.26
FLCAFranklin FTS20190111ETF75.5425.7731.1131.11-5.33-5.33
FLCHFranklin FTS20190111ETF54.8149.2449.2449.240.000.00
FLCOFranklin Lib20190111ETF26.1710.3910.3910.390.000.00
FLDMFluidigm Cor20190111A24.209.68-4.28-2.8613.9612.54
FLDRFidelity Low20190111ETF8.0324.8211.2424.8213.580.00
FLEEFranklin FTS20190111ETF10.3217.7717.7717.770.000.00
FLEHFranklin FTS20190111ETF26.27
FLEUBarclays ETN20190111ETN45.6541.3441.3441.340.000.00
FLEXFlex Ltd. Or20190111A12.9010.562.623.027.947.53
FLFRFranklin FTS20190111ETF13.381.57-6.601.578.170.00
FLGBFranklin FTS20190111ETF13.334.344.344.340.000.00
FLGECredit Suiss20190111ETN32.2323.1223.0323.120.090.00
FLGRFranklin FTS20190111ETF10.809.839.839.830.000.00
FLGTFulgent Gene20190111A515.17570.92469.43488.08101.4982.84
FLHKFranklin FTS20190111ETF27.259.639.639.630.000.00
FLHYFranklin Lib20190111ETF38.3834.1632.6632.661.501.50
FLIAFranklin Lib20190111ETF39.0736.7236.7236.720.000.00
FLICFirst of Lon20190111A52.7628.336.626.9821.7121.35
FLINFranklin FTS20190111ETF41.3635.1929.3829.385.815.81
FLIRFlir Systems20190111A6.8227.165.6011.9021.5515.27
FLIYFranklin FTS20190111ETF13.298.968.968.960.000.00
FLJHFranklin FTS20190111ETF71.2251.3751.3751.370.000.00
FLJPFranklin FTS20190111ETF38.8311.3810.9311.490.45-0.11
FLKRFranklin FTS20190111ETF127.4934.7534.7534.750.000.00
FLLFull House R20190111A139.0648.1742.8642.865.315.31
FLLAFranklin FTS20190111ETF71.1922.2714.9718.627.313.65
FLLVFranklin Lib20190111ETF81.4655.1255.1255.300.00-0.17
FLMBFranklin Lib20190111ETF42.6729.7829.7829.780.000.00
FLMIFranklin Lib20190111ETF38.75
FLMNFalcon Miner20190111A82.6548.5249.2345.59-0.682.92
FLMXFranklin FTS20190111ETF62.0632.9032.9032.900.000.00
FLNFirst Trust20190111ETF40.4011.2211.0611.060.160.16
FLNTFluent, Inc.20190111A62.4043.6027.8330.4815.7713.12
FLOFlowers Food20190111A6.024.701.071.223.633.48
FLOTiShares Floa20190111ETF2.001.390.980.970.400.42
FLOWSPX FLOW, In20190111A29.8413.003.716.569.286.44
FLQDFranklin Lib20190111ETF48.2428.9028.9028.900.000.00
FLQEFranklin Lib20190111ETF25.7917.3116.1516.361.160.95
FLQGFranklin Lib20190111ETF90.75
FLQHFranklin Lib20190111ETF58.0429.3229.3229.320.000.00
FLQLFranklin Lib20190111ETF10.1110.5010.5910.57-0.09-0.06
FLQMFranklin Lib20190111ETF26.483.8065.0265.02-61.22-61.22
FLQSFranklin Lib20190111ETF28.0519.8019.2421.200.56-1.40
FLRFluor Corpor20190111A5.545.051.212.793.852.28
FLRNSPDR Bloombe20190111ETF3.331.921.701.700.220.22
FLRTPacific Glob20190111ETF32.9131.1589.4389.43-58.28-58.28
FLRUFranklin FTS20190111ETF81.3328.4028.4028.400.000.00
FLSFlowserve Co20190111A8.443.721.241.252.482.47
FLSAFranklin FTS20190111ETF86.9995.5495.5495.540.000.00
FLSWFranklin FTS20190111ETF78.9661.6461.6461.640.000.00
FLTFleetCor Tec20190111A13.085.312.422.822.892.49
FLTBFidelity Lim20190111ETF8.723.302.552.550.740.74
FLTRVanEck Vecto20190111ETF5.975.794.144.171.661.63
FLTWFranklin FTS20190111ETF73.4349.4749.4749.470.000.00
FLWS1-800-FLOWER20190111A34.1114.165.706.358.477.82
FLXNFlexion Ther20190111A39.3422.4612.1611.9710.3010.48
FLXSFlexsteel In20190111A174.0352.2142.8234.249.3817.97
FLZAFranklin FTS20190111ETF30.7811.1411.1411.140.000.00
FMiShares MSCI20190111ETF22.9413.1713.1612.790.010.38
FMAOFarmers & Me20190111A459.55245.41217.68218.4327.7326.98
FMATFidelity MSC20190111ETF8.664.955.856.59-0.90-1.63
FMBFirst Trust20190111ETF18.8012.8112.3012.840.51-0.03
FMBHFirst Mid Ba20190111A86.4660.6351.0452.119.598.52
FMBIFirst Midwes20190111A14.446.992.073.584.923.41
FMCFMC Corporat20190111A7.994.971.432.193.542.78
FMCIForum Merger20190111A48.7540.6540.4740.540.180.11
FMFFirst Trust20190111ETF57.6534.5934.5934.590.000.00
FMHIFirst Trust20190111ETF34.4421.2621.2621.260.000.00
FMKFirst Trust20190111ETF34.6712.4110.0810.082.332.33
FMNBFarmers Nati20190111A118.7360.3035.1542.4325.1617.87
FNFabrinet20190111A15.448.354.444.693.913.66
FNBF.N.B. Corp20190111A9.6613.569.019.644.553.93
FNCBFNCB Bancorp20190111A484.58392.51392.61392.61-0.10-0.10
FNCLFidelity MSC20190111ETF4.025.444.824.870.630.58
FNDFloor & Deco20190111A16.017.363.273.234.094.13
FNDASchwab Funda20190111ETF6.445.885.405.730.480.15
FNDBSchwab Funda20190111ETF21.9713.2012.8012.760.400.44
FNDCSchwab Funda20190111ETF15.808.097.667.840.430.25
FNDESchwab Funda20190111ETF5.687.312.305.605.011.71
FNDFSchwab Funda20190111ETF7.015.214.534.370.680.85
FNDXSchwab Funda20190111ETF5.036.453.135.763.320.69
FNFFidelity Nat20190111A6.543.041.691.431.351.60
FNGDMicroSectors20190111ETN27.1746.2017.5544.9728.641.22
FNGOMicroSectors20190111ETN27.98225.61225.61225.610.000.00
FNGUMicroSectors20190111ETN30.4228.9622.7123.266.255.70
FNGZMicroSectors20190111ETN63.571.821.821.820.000.00
FNHCFedNat Holdi20190111A91.5939.5331.3931.868.147.67
FNIFirst Trust20190111ETF16.8412.9014.9813.32-2.08-0.42
FNJNFinjan Holdi20190111A81.1370.2948.6052.8221.6817.47
FNKFirst Trust20190111ETF46.7925.4323.5724.211.871.23
FNKOFunko, Inc.20190111A28.1613.622.013.3011.6110.32
FNLCFirst Bancor20190111A163.04159.18149.12152.3710.066.81
FNVFranco-Nevad20190111A6.543.431.281.842.151.59
FNWBFirst Northw20190111A181.49104.3898.1298.126.266.26
FNXFirst Trust20190111ETF10.017.126.156.530.970.59
FNYFirst Trust20190111ETF33.0316.8216.4516.620.370.20
FOCSFocus Financ20190111A87.7922.8919.7817.773.115.12
FOEFerro Corpor20190111A15.5210.484.946.475.534.01
FOLDAmicus Thera20190111A10.368.732.283.416.455.32
FONRFonar Corpor20190111A197.27106.8998.8993.988.0012.91
FORForestar Gro20190111A53.5921.64-2.141.7823.7819.85
FORDForward Indu20190111A108.8772.3263.2361.749.0910.58
FORKFuling Globa20190111A482.1693.13272.58272.58-179.45-179.45
FORMFormFactor I20190111A22.1520.436.949.5513.4910.88
FORRForrester Re20190111A132.1348.3838.0838.5710.309.81
FOSLFossil Group20190111A11.996.99-3.951.8210.945.17
FOXFox Corporat20190111A2.082.820.581.022.251.81
FOXAFox Corporat20190111A2.083.281.521.681.771.60
FOXFFox Factory20190111A30.0514.761.313.1313.4411.62
FPAFirst Trust20190111ETF131.5488.7578.9878.989.779.77
FPACFar Point Ac20190111A20.607.727.727.720.000.00
FPAYFlexShopper,20190111A53.4840.0035.2134.464.795.53
FPEFirst Trust20190111ETF5.842.722.172.190.550.52
FPEIFirst Trust20190111ETF38.7945.2545.2845.28-0.03-0.03
FPHFive Point H20190111A43.9619.668.187.2211.4812.44
FPIFarmland Par20190111A30.3819.799.9210.969.868.83
FPRXFive Prime T20190111A40.8920.603.727.4616.8813.14
FPXFirst Trust20190111ETF6.337.344.974.902.372.44
FPXEFirst Trust20190111ETF18.3717.0317.0317.030.000.00
FPXIFirst Trust20190111ETF53.6749.1644.9444.944.224.22
FQALFidelity Qua20190111ETF15.1232.1935.5835.69-3.39-3.50
FRFirst Indust20190111A7.764.251.401.582.852.67
FRAKVanEck Vecto20190111ETF40.4343.3029.5433.2013.7610.09
FRANFrancesca''s20190111A48.9145.4220.6634.4124.7511.02
FRBAFirst Bank20190111A62.6123.4115.5215.327.898.09
FRBKRepublic Fir20190111A61.0342.6727.4931.2115.1811.46
FRCFirst Republ20190111A6.443.602.142.301.471.31
FRDFriedman Ind20190111A229.49297.1291.25114.65205.87182.46
FRELFidelity MSC20190111ETF8.997.506.576.690.930.81
FRGIFiesta Resta20190111A26.6510.633.624.447.016.19
FRIFirst Trust20190111ETF10.1611.007.708.363.302.64
FRLGLarge Cap Gr20190111ETN85.2651.2754.9654.05-3.69-2.79
FRMEFirst Mercha20190111A27.157.951.794.366.163.60
FROFrontline Lt20190111A18.3413.744.804.508.949.23
FRPHFRP Holdings20190111A264.1591.7176.6686.9815.054.73
FRPTFreshpet, In20190111A40.6612.319.3210.123.002.19
FRTFederal Real20190111A9.1415.7913.5113.802.281.99
FRTAForterra, In20190111A61.7142.48-15.89-15.8758.3758.38
FSBFranklin Fin20190111A36.0316.748.9910.567.756.18
FSBCFSB Bancorp,20190111A215.63215.46215.46215.460.000.00
FSBWFS Bancorp,20190111A212.2876.6667.2167.359.459.31
FSCTForeScout Te20190111A27.1313.326.646.816.696.51
FSFGFirst Saving20190111A487.80277.46277.46277.460.000.00
FSIFlexible Sol20190111A557.66348.52343.98343.984.544.54
FSKFS KKR Capit20190111A19.3012.909.558.363.354.50
FSLRFirst Solar,20190111A9.245.011.381.423.633.59
FSMFORTUNA Silv20190111A26.8522.0814.5914.317.477.75
FSMBFirst Trust20190111ETF24.7824.8024.8024.800.000.00
FSPFranklin Str20190111A18.5013.916.937.796.996.12
FSSFederal Sign20190111A11.336.262.152.334.113.94
FSTAFidelity MSC20190111ETF6.876.510.681.025.835.49
FSTRFoster (Lb)20190111A132.1989.182.1534.2187.0354.96
FSVFirstService20190111A35.816.62-7.482.2514.104.36
FSZFirst Trust20190111ETF33.628.658.658.650.000.00
FTAFirst Trust20190111ETF4.229.879.749.770.130.11
FTAGFirst Trust20190111ETF108.2598.6998.6998.690.000.00
FTAIFortress Tra20190111A31.7620.32-10.60-3.8730.9224.19
FTCFirst Trust20190111ETF5.713.672.462.451.211.22
FTCHFarfetch Lim20190111A33.0714.836.908.257.936.59
FTCSFirst Trust20190111ETF3.893.612.432.601.181.01
FTDRfrontdoor, i20190111A41.8712.353.014.629.357.73
FTECFidelity MSC20190111ETF4.555.220.960.904.264.31
FTEKFuel Tech, I20190111A229.06186.69164.84167.0521.8619.65
FTFTFuture FinTe20190111A467.75470.48470.48470.480.000.00
FTGCFirst Trust20190111ETF18.2111.5611.1111.440.460.12
FTHIFirst Trust20190111ETF14.3716.6617.5417.52-0.88-0.86
FTITechnipFMC p20190111A4.473.770.480.843.292.92
FTKFlotek Indus20190111A38.3034.078.6917.0025.3917.07
FTLBFirst Trust20190111ETF17.3415.9012.4312.433.473.47
FTLSFirst Trust20190111ETF14.798.007.207.390.800.61
FTNTFortinet, In20190111A6.146.480.030.676.455.82
FTRFrontier Com20190111A38.5556.2714.4016.4941.8839.98
FTRIFirst Trust20190111ETF75.6935.3835.3835.380.000.00
FTSFortis Inc.20190111A4.223.511.701.851.821.66
FTSDFranklin Lib20190111ETF11.798.098.098.090.000.00
FTSIFTS Internat20190111A35.8116.273.286.4812.999.79
FTSLFirst Trust20190111ETF7.273.342.792.940.550.40
FTSMFirst Trust20190111ETF1.711.391.141.140.260.26
FTVFortive Corp20190111A4.752.820.390.412.432.41
FTXDFirst Trust20190111ETF86.4632.4532.4532.450.000.00
FTXGFirst Trust20190111ETF28.96215.14227.52227.52-12.38-12.38
FTXHFirst Trust20190111ETF64.5640.7835.5535.555.235.23
FTXLFirst Trust20190111ETF65.9724.7924.1124.110.680.68
FTXNFirst Trust20190111ETF58.8238.9839.0239.02-0.04-0.04
FTXOFirst Trust20190111ETF5.414.271.611.572.662.70
FTXRFirst Trust20190111ETF18.6117.5817.5817.580.000.00
FUDE-TRACS UBS20190111ETN147.57134.89134.89134.890.000.00
FULH.B. Fuller20190111A18.485.487.987.48-2.50-2.00
FULTFulton Finan20190111A7.095.401.631.973.773.44
FUMBFirst Trust20190111ETF30.2614.990.150.1514.8414.84
FUNCedar Fair,20190111A31.5512.4711.2312.281.240.20
FUNCFirst United20190111A641.34238.53238.53238.530.000.00
FUNDSprott Focus20190111A26.6351.6137.6737.7813.9413.83
FUSBFirst US Ban20190111A398.63261.49237.57237.5723.9123.91
FUTProShares Ma20190111ETF30.3322.4322.4322.430.000.00
FUTYFidelity MSC20190111ETF5.215.703.313.322.412.41
FUVArcimoto, In20190111A152.37137.1994.5896.8542.6140.34
FVFirst Trust20190111ETF16.5513.4712.7812.950.690.52
FVALFidelity Val20190111ETF27.2011.6211.5811.590.040.03
FVCFirst Trust20190111ETF27.5618.2017.4717.490.730.71
FVCBFVCBankcorp,20190111A421.88223.83223.83223.830.000.00
FVDFirst Trust20190111ETF4.012.743.092.57-0.360.17
FVEFive Star Se20190111A397.39513.46251.94382.41261.52131.05
FVLFirst TrustV20190111ETF24.2724.5024.5024.500.000.00
FWDBAdvisorShare20190111ETF61.6158.3948.667.819.7450.58
FWONALiberty Medi20190111A28.8821.104.858.2116.2512.89
FWONKLiberty Medi20190111A15.049.616.816.872.802.74
FWRDForward Air20190111A32.629.544.495.415.054.13
FXDFirst Trust20190111ETF8.748.677.827.830.850.84
FXGFirst Trust20190111ETF6.335.072.753.112.321.96
FXHFirst Trust20190111ETF6.163.502.302.601.210.91
FXIiShares Chin20190111ETF2.482.450.681.081.781.38
FXLFirst Trust20190111ETF5.355.254.885.040.370.21
FXNFirst Trust20190111ETF8.996.192.703.583.492.60
FXOFirst Trust20190111ETF4.973.221.181.522.041.70
FXPProShares Ul20190111ETF9.423.97-0.470.634.443.34
FXRFirst Trust20190111ETF6.233.643.372.760.270.88
FXUFirst Trust20190111ETF5.185.673.663.362.012.31
FXZFirst Trust20190111ETF9.0011.56-6.38-6.5917.9418.15
FYCFirst Trust20190111ETF16.5411.8712.4211.21-0.550.66
FYLDCambria Fore20190111ETF17.7659.0358.4758.470.560.56
FYTFirst Trust20190111ETF43.2131.7131.8431.68-0.130.03
FYXFirst Trust20190111ETF12.267.648.708.20-1.06-0.55
GGENPACT LIMI20190111A7.995.631.251.254.374.38
GAACambria Glob20190111ETF40.6623.7532.2332.23-8.48-8.48
GABCGerman Ameri20190111A83.5027.8018.9321.188.876.63
GAIAGaia, Inc. C20190111A57.3329.8410.3515.1619.4914.68
GAINGladstone In20190111A16.6318.7914.2014.054.594.74
GALSPDR SSgA Gl20190111ETF37.2326.7125.6925.691.021.02
GALTGalectin The20190111A100.5680.2239.4239.9740.8040.24
GAMRETFMG Video20190111ETF23.9814.5414.0414.120.500.42
GARSGarrison Cap20190111A208.26179.5397.5698.3681.9781.17
GASSStealthGas,20190111A79.5342.9036.4834.636.428.27
GATXGATX Corpora20190111A28.479.862.963.956.905.91
GAZiPath Series20190111ETN425.00
GBDCGolub Capita20190111A9.5866.9496.0995.61-29.09-28.51
GBFiShares Gove20190111ETF17.1110.4710.4710.470.000.00
GBILGoldman Sach20190111ETF1.721.261.271.270.00-0.01
GBLGAMCO Invest20190111A149.7139.8527.0127.6712.8412.18
GBLIGlobal Indem20190111A318.28262.85254.17264.098.68-1.23
GBRNew Concept20190111A236.94155.79115.00133.1740.8022.62
GBTGlobal Blood20190111A29.7416.396.066.4910.339.89
GBXThe Greenbri20190111A12.316.32-0.091.006.405.32
GCAPGain Capital20190111A25.6716.125.096.3511.039.77
GCBCGreene Count20190111A501.16312.29312.29312.290.000.00
GCEClaymore/Rob20190111ETN626.61196.42155.78155.7840.6440.64
GCIGannett Co.,20190111A11.018.752.302.736.456.02
GCOGenesco Inc.20190111A20.4210.262.153.048.117.22
GCOWPacer Global20190111ETF39.7526.3222.6922.703.633.62
GCPGCP Applied20190111A12.913.911.741.992.171.92
GDGeneral Dyna20190111A5.823.631.411.682.221.96
GDDYGoDaddy Inc20190111A10.105.362.492.952.872.41
GDENGolden Enter20190111A35.8311.761.913.279.858.50
GDMAGadsden Dyna20190111ETF26.259.019.019.010.000.00
GDOTGreen Dot Co20190111A19.386.273.533.562.752.71
GDPGoodrich Pet20190111A386.63143.47134.42142.169.051.31
GDVDPrincipal Ac20190111ETF95.6827.7128.8931.20-1.18-3.49
GDXVanEck Vecto20190111ETF4.734.622.082.472.542.15
GDXJVanEck Vecto20190111ETF3.254.051.792.072.261.99
GEGeneral Elec20190111A11.279.716.716.783.002.93
GECGreat Elm Ca20190111A285.64298.82255.50252.4943.3246.32
GECCGreat Elm Ca20190111A62.94107.1184.3684.4522.7522.66
GEFGreif, Inc.20190111A27.6214.976.539.158.445.82
GEFBGreif, Inc.20190111A134.7786.0182.2484.423.781.59
GELGenesis Ener20190111A22.659.845.416.254.433.58
GEMGoldman Sach20190111ETF18.288.457.948.270.510.18
GENGenesis Heal20190111A90.3666.4146.7043.8519.7122.56
GENCGencor Indus20190111A207.11104.67112.90113.26-8.22-8.58
GENYPrincipal Mi20190111ETF61.9719.059.108.779.9510.28
GEOThe GEO Grou20190111A10.805.482.242.383.243.09
GEOSGeospace Tec20190111A221.0683.3960.7463.0022.6520.40
GERNGeron Corp20190111A84.2872.3861.5560.6910.8211.68
GESGuess?, Inc.20190111A14.7018.992.142.1916.8616.80
GEVOGevo, Inc.20190111A211.34200.37140.46149.8759.9050.49
GFEDGuaranty Fed20190111A285.31286.92286.92286.920.000.00
GFFGriffon Corp20190111A21.4612.634.413.398.229.27
GFNGeneral Fina20190111A80.1736.8521.8622.5814.9914.27
GGGGraco Inc20190111A7.453.581.131.252.452.33
GHGuardant Hea20190111A57.2925.0012.8615.2712.149.73
GHCGRAHAM HOLDI20190111A40.4817.3914.0014.213.062.60
GHLGreenhill &20190111A25.0919.227.7110.5411.528.69
GHMGraham Corpo20190111A177.5572.3859.8460.6312.5411.75
GHYBGoldman Sach20190111ETF20.4714.8414.8214.840.020.00
GHYGiShares US &20190111ETF18.328.708.338.110.370.59
GIBCGI Inc.20190111A4.412.430.700.731.731.70
GIFIGulf Island20190111A67.8155.9040.9445.3314.9610.57
GIGBGoldman Sach20190111ETF17.1610.7410.7310.730.010.00
GIGMGigaMedia Lt20190111A91.5445.3042.1342.133.173.17
GIISPDR S&P Glo20190111ETF13.5710.479.408.371.072.10
GIIIG-Iii Appare20190111A21.2812.995.632.817.3710.18
GILGildan Activ20190111A5.253.851.491.462.362.39
GILDGilead Scien20190111A2.402.410.130.462.281.95
GILTGilat Satell20190111A108.92197.77184.19192.1813.585.59
GISGeneral Mill20190111A2.572.410.580.881.841.53
GKOSGlaukos Corp20190111A28.6114.157.838.866.325.29
GLADGladstone Ca20190111A21.1842.9114.249.8428.6833.07
GLBSGlobus Marit20190111A272.00215.38192.16196.0223.2219.36
GLBYWisdomTree Y20190111ETF52.80
GLBZGlen Burnie20190111A227.3455.7720.7520.7535.0235.02
GLDDGreat Lakes20190111A37.7138.0112.9112.7525.1125.26
GLDICredit Suiss20190111ETF24.3220.4020.4620.50-0.05-0.09
GLGTD Holdings,20190111A683.54865.26874.10875.38-8.83-10.11
GLIBAGCI Liberty,20190111A18.477.834.184.453.663.39
GLMDGalmed Pharm20190111A97.3856.8827.8835.1629.0021.73
GLNGGolar LNG Lt20190111A12.9924.42-0.091.0324.5223.39
GLOBGLOBANT S.A.20190111A23.4112.005.617.036.394.96
GLOGGASLOG LTD20190111A20.6710.061.291.648.778.42
GLOPGASLOG PARTN20190111A26.6613.692.536.0111.167.68
GLPGlobal Partn20190111A59.2833.0927.0429.146.053.95
GLPIGaming and L20190111A6.392.570.521.002.061.57
GLREGreenlight C20190111A30.2819.385.976.6713.4112.71
GLTGlatfelter20190111A21.908.742.712.396.036.35
GLUUGlu Mobile I20190111A10.968.611.190.257.438.36
GLWCorning Inco20190111A3.402.530.730.731.801.81
GLYCGlycoMimetic20190111A38.8719.456.136.6813.3212.76
GMGeneral Moto20190111A2.723.991.222.032.781.97
GMDAGamida Cell20190111A532.77382.97387.95387.95-4.98-4.98
GMEGameStop Cor20190111A6.8010.895.467.615.433.29
GMEDGLOBUS MEDIC20190111A11.504.260.481.533.782.73
GMFSPDR S&P Eme20190111ETF22.0316.1113.9914.102.122.01
GMLPGolar LNG Pa20190111A21.8820.3912.3911.798.008.60
GMOGeneral Moly20190111A122.99125.14112.48134.2112.66-9.07
GMOMCambria Glob20190111ETF42.0320.6016.8117.983.792.62
GMREGlobal Medic20190111A25.1119.5210.2911.259.238.27
GMSGMS Inc.20190111A22.2410.683.756.116.934.57
GNCGNC Holdings20190111A34.4531.0812.5714.0718.5116.99
GNCAGenocea Bios20190111A112.79103.5960.6060.5342.9943.06
GNEGENIE ENERGY20190111A51.0932.6720.3821.1012.2911.57
GNKGENCO SHIPPI20190111A40.6620.103.524.3016.5915.80
GNLGlobal Net L20190111A11.516.451.431.445.025.02
GNMAiShares GNMA20190111ETF15.746.316.316.310.000.00
GNMKGenMark Diag20190111A38.0925.016.655.4718.3719.58
GNPXGenprex, Inc20190111A970.16547.55557.32448.81-9.7798.74
GNRSPDR S&P Glo20190111ETF12.1626.2124.4225.861.790.35
GNRCGENERAC HOLD20190111A18.2410.504.725.495.785.01
GNTXGentex Corp20190111A5.894.802.022.252.782.55
GNTYGuaranty Ban20190111A291.27125.79107.13122.5418.653.24
GNUSGenius Brand20190111A216.39171.1954.2158.73116.98112.46
GNWGenworth Fin20190111A21.1317.847.1410.8710.716.91
GOATVanEck Vecto20190111ETF41.2412.628.8011.663.820.96
GOAUUS Global GO20190111ETF103.00155.41155.41155.410.000.00
GOEXGlobal X Gol20190111ETF139.04129.07129.07129.070.000.00
GOGLGolden Ocean20190111A25.9620.7113.7514.826.955.88
GOGOGogo Inc.20190111A27.9924.66-0.031.4524.6823.20
GOLDBarrick Gold20190111A8.008.975.275.843.713.14
GOLFAcushnet Hol20190111A18.366.763.573.283.193.48
GOODGladstone Co20190111A19.5915.865.535.4410.3310.42
GOOGAlphabet Inc20190111A6.013.121.031.612.091.51
GOOGLAlphabet Inc20190111A6.033.332.022.311.311.02
GOOSCanada Goose20190111A9.906.603.092.783.513.82
GOROGold Resourc20190111A23.7423.8914.5019.259.394.64
GOVTiShares U.S.20190111ETF4.033.373.263.270.110.11
GPAQGordon Point20190111A42.5221.0229.8029.80-8.78-8.78
GPCGenuine Part20190111A6.112.840.510.922.331.92
GPIGroup 1 Auto20190111A41.7812.546.088.326.464.22
GPKGraphic Pack20190111A9.058.415.846.112.572.30
GPLGreat Panthe20190111A84.7388.7776.7577.5712.0211.20
GPMTGranite Poin20190111A6.204.932.332.422.602.51
GPNGlobal Payme20190111A6.792.971.481.601.491.37
GPORGulfport Ene20190111A13.1515.815.2510.0610.565.75
GPREGreen Plains20190111A25.6411.132.573.448.567.69
GPRKGEOPARK LIMI20190111A29.5715.046.288.898.766.17
GPROGoPro, Inc.20190111A20.9117.073.663.7913.4113.28
GPSThe Gap, Inc20190111A4.107.414.314.523.092.89
GPXGP Strategie20190111A89.5841.3128.8928.7812.4212.53
GQREFlexShares G20190111ETF9.5813.3413.0813.110.260.24
GRAW.R. Grace &20190111A12.589.134.914.514.224.62
GRAFGraf Industr20190111A117.1120.7120.7120.710.000.00
GRBKGreen Brick20190111A56.6924.5521.9521.282.603.28
GRCThe Gorman-R20190111A92.0141.4118.7923.7422.6217.67
GREKGlobal X MSC20190111ETF17.6158.5365.8153.53-7.285.00
GRESIQ ARB Globa20190111ETF16.059.327.738.311.591.01
GRIDFirst Trust20190111ETF19.8812.0910.0712.092.010.00
GRINGrindrod Shi20190111A646.28322.93322.93322.930.000.00
GRMNGarmin Ltd20190111A6.375.672.722.672.953.00
GRNBVanEck Vecto20190111ETF42.0928.8828.8828.880.000.00
GRNQGreenpro Cap20190111A462.79370.55370.55370.550.000.00
GROWUS Global In20190111A127.16102.90-116.31-127.07219.21229.96
GRPNGroupon, Inc20190111A28.3423.347.689.6415.6613.69
GRTSGritstone On20190111A153.8446.8429.5133.0717.3313.78
GRUAB Svensk Ek20190111ETN157.19180.70180.70180.700.000.00
GRUBGRUBHUB INC.20190111A10.704.971.472.233.502.74
GSGoldman Sach20190111A3.502.390.391.032.001.36
GSATGlobalstar,20190111A26.2441.5831.0330.8210.5510.82
GSBGlobalSCAPE,20190111A124.5850.4540.0238.3210.4212.13
GSBCGreat Southe20190111A140.8747.5537.6239.959.937.60
GSCGS Connect S20190111ETN626.07212.36212.36212.360.000.00
GSEUGoldman Sach20190111ETF31.4763.5844.7944.7918.7818.78
GSEWGoldman Sach20190111ETF12.578.050.252.177.805.87
GSHDGoosehead In20190111A122.8058.2434.5134.0423.7324.21
GSIEGoldman Sach20190111ETF18.507.537.167.580.37-0.05
GSITGSI Technolo20190111A161.43110.2174.0378.8436.1831.37
GSJYGoldman Sach20190111ETF22.7715.12-0.0716.4015.19-1.28
GSKYGreenSky, In20190111A18.3513.052.774.8010.278.25
GSLGlobal Ship20190111A499.62369.22284.13284.1385.0985.08
GSLCGoldman Sach20190111ETF3.362.481.601.550.880.93
GSMFerroglobe P20190111A42.7939.0316.2316.9022.8022.13
GSPBarclays Ban20190111ETN27.0520.1720.0220.440.16-0.26
GSSGolden Star20190111A69.1339.0120.2624.3818.8114.68
GSSCGS ActiveBet20190111ETF14.4220.8114.9918.065.822.74
GSUMGridsum Hold20190111A177.48135.1088.22105.5346.8829.57
GSVGold Standar20190111A101.56107.9962.9464.0545.0543.94
GSYInvesco Ultr20190111ETF2.011.151.151.150.000.00
GTGoodyear Tir20190111A5.249.351.221.888.157.51
GTEGran Tierra20190111A40.8934.0722.3223.2711.8510.77
GTESGates Indust20190111A26.568.754.845.713.903.03
GTHXG1 Therapeut20190111A66.8935.0620.597.4214.4727.64
GTIMGood Times R20190111A269.13121.0668.0031.1253.0789.94
GTIPGoldman Sach20190111ETF6.5427.9727.9727.970.000.00
GTLSChart Indust20190111A28.989.493.855.335.644.16
GTNGray Televis20190111A8.585.621.601.624.024.01
GTNAGray Televis20190111A650.25
GTOInvesco Tota20190111ETF42.9631.2337.9837.98-6.75-6.75
GTSTriple-S Man20190111A36.8015.777.386.028.399.74
GTTGTT Communic20190111A40.9219.9510.4913.629.466.32
GTXGarrett Moti20190111A37.1130.7623.3724.387.396.38
GTYGetty Realty20190111A23.4915.248.669.596.575.64
GTYHGTY Technolo20190111A1298.36
GUDBSage ESG Int20190111ETF24.7623.6323.6323.630.000.00
GULFWisdomTree20190111ETF87.24105.5495.7495.749.809.80
GUNRFlexShares G20190111ETF3.782.802.252.200.550.60
GUREGulf Resourc20190111A291.66198.76112.65112.6586.1186.11
GURUGlobal X Gur20190111ETF40.9316.3320.7320.73-4.40-4.41
GUSHDirexion Dai20190111ETF17.4412.448.627.703.824.74
GVGoldfield Co20190111A92.8984.4926.9228.9957.5755.50
GVAGranite Cons20190111A18.818.323.263.595.054.73
GVALCambria Glob20190111ETF20.7811.796.817.074.984.72
GVIiShares Inte20190111ETF6.765.575.845.83-0.27-0.25
GVIPGoldman Sach20190111ETF11.6430.3016.1416.0014.1614.30
GVPGSE Systems,20190111A683.76402.50386.65385.8615.8516.64
GWBGreat Wester20190111A15.886.26-4.611.8610.874.40
GWGHGWG Holdings20190111A880.11349.66221.48162.02128.18187.64
GWREGUIDEWIRE SO20190111A14.447.774.213.863.563.92
GWRSGlobal Water20190111A75.3357.7555.4353.872.323.87
GWWW.W. Grainge20190111A14.707.395.335.042.062.35
GWXSPDR S&P Int20190111ETF14.599.8511.439.61-1.580.24
GXCSPDR S&P Chi20190111ETF11.665.114.584.790.530.31
GXFGlobal X FTS20190111ETF115.8035.4435.4435.440.000.00
GXGGlobal X MSC20190111ETF70.9636.6036.0536.050.560.56
GYLDArrow Dow Jo20190111ETF148.14107.2480.8080.8026.4426.44
GYROGyrodyne, LL20190111A449.91385.10385.10385.100.000.00
HHyatt Hotels20190111A11.184.632.572.662.061.97
HAHawaiian Hol20190111A13.0411.14-1.67-6.6512.8117.79
HACKETFMG Prime20190111ETF11.584.664.083.890.580.77
HAEHaemonetics20190111A15.256.663.453.583.203.07
HAFCHanmi Financ20190111A22.4312.228.818.563.413.66
HAINHain Celesti20190111A10.456.702.913.983.792.72
HALHalliburton20190111A3.388.747.086.931.701.83
HALLHallmark Fin20190111A136.9986.6637.0939.8449.5746.82
HALOHalozyme The20190111A18.6217.371.481.9615.8915.41
HAPVanEck Vecto20190111ETF26.0019.4219.4719.47-0.04-0.04
HASHasbro, Inc.20190111A8.183.800.631.073.172.74
HASIHANNON ARMST20190111A13.346.643.154.073.482.57
HAUDiShares Curr20190111ETF53.8930.7930.7930.790.000.00
HAWXiShares Curr20190111ETF21.3112.3310.2412.302.080.02
HAYNHaynes Inter20190111A105.0539.105.606.3733.5032.73
HBANHuntington B20190111A7.936.460.611.045.855.41
HBBHamilton Bea20190111A448.39219.86196.69207.2623.1712.60
HBCPHome Bancorp20190111A330.84214.18150.74173.9163.4440.27
HBIHanesbrands,20190111A7.435.761.741.814.033.95
HBIOHarvard Bios20190111A120.9356.0071.0477.77-15.04-21.78
HBMHudbay Miner20190111A20.0716.379.169.237.217.14
HBMDHoward Banco20190111A521.73160.96165.83166.09-4.87-5.13
HBNCHorizon Banc20190111A33.1114.718.6813.236.031.48
HBPHuttig Build20190111A338.80236.10138.35136.9997.7499.10
HCAHCA Healthca20190111A5.532.730.05-0.062.682.79
HCAPHarvest Capi20190111A95.4047.7844.7844.783.013.01
HCCWarrior Met20190111A26.069.234.246.145.003.09
HCCHHL Acquisiti20190111A794.71
HCCIHeritage-Cry20190111A51.9223.819.7711.2214.0412.59
HCFTHunt Compani20190111A46.1548.2046.8547.051.361.15
HCHCHC2 Holdings20190111A52.3831.432.4211.1329.0220.30
HCIHCI Group, I20190111A53.6124.0913.9114.5510.189.54
HCKTHackett Grou20190111A31.4920.573.554.4617.0216.11
HCSGHealthcare S20190111A15.259.153.765.425.393.73
HDHome Depot,20190111A3.232.052.031.130.020.92
HDAWXtrackers MS20190111ETF83.4456.1153.8856.112.230.00
HDEFXtrackers MS20190111ETF57.2516.3615.3216.191.040.17
HDGProShares He20190111ETF163.08189.29189.29189.290.000.00
HDGEAdvisorShare20190111ETF28.7719.6516.4918.333.161.32
HDMVFirst Trust20190111ETF40.9824.1123.6319.310.484.80
HDSHD Supply Ho20190111A6.289.14-0.01-0.029.159.19
HDSNHudson Techn20190111A105.1784.0427.1434.3156.9149.73
HDViShares Core20190111ETF1.948.138.038.110.100.02
HEHawaiian Ele20190111A9.414.681.351.663.343.03
HEARTurtle Beach20190111A42.1030.568.439.5122.1321.05
HEBTHebron Techn20190111A1263.161335.841115.291115.29220.55220.55
HECOStrategy Sha20190111ETF21.4417.8417.2517.840.590.00
HEDJWisdomTree E20190111ETF1.821.731.301.480.420.25
HEEMiShares Curr20190111ETF26.0719.3119.1419.150.170.16
HEESH&E Equipmen20190111A29.0234.874.430.4230.4334.44
HEFAiShares Curr20190111ETF3.763.382.503.050.880.32
HEIHEICO Corpor20190111A13.908.303.324.184.984.11
HEIAHEICO CORP C20190111A24.4515.5312.4013.753.121.78
HELEHelen Of Tro20190111A15.757.942.424.195.523.74
HEPHolly Energy20190111A33.4211.316.487.014.834.31
HESHess Corpora20190111A3.882.66-0.50-0.553.163.22
HESMHess Midstre20190111A33.5210.387.698.052.692.33
HEWCiShares Curr20190111ETF43.3318.2718.4618.27-0.190.00
HEWGiShares Curr20190111ETF4.103.662.883.070.790.60
HEWIiShares Curr20190111ETF21.267.4410.0010.00-2.56-2.56
HEWJiShares Curr20190111ETF3.473.451.782.261.671.20
HEWLiShares Curr20190111ETF21.00281.22281.22281.220.000.00
HEWPiShares Curr20190111ETF15.762.712.712.710.000.00
HEWUiShares Curr20190111ETF22.8713.7013.6913.700.010.00
HEWWiShares Curr20190111ETF113.5618.1618.1618.160.000.00
HEWYiShares Curr20190111ETF84.3853.2753.7853.79-0.51-0.51
HEZUiShares Curr20190111ETF3.763.753.132.510.621.24
HFBLHome Federal20190111A354.21
HFCHOLLYFRONTIE20190111A6.132.870.090.792.782.09
HFFGHF Foods Gro20190111A742.60215.86215.86215.860.000.00
HFWAHeritage Fin20190111A19.627.652.524.115.143.54
HFXIIQ 50 Percen20190111ETF24.3315.246.006.299.248.95
HFXJIQ 50 Percen20190111ETF35.53108.02108.02108.020.000.00
HGSHChina HGS Re20190111A838.51828.70828.70828.700.000.00
HGVHilton Grand20190111A14.706.232.172.514.053.72
HHCThe Howard H20190111A23.969.524.755.544.773.98
HHSHarte-Hanks,20190111A549.95422.6797.21269.27325.47153.40
HIHillenbrand,20190111A14.975.611.571.944.043.67
HIBBHibbett Spor20190111A16.5912.767.336.395.436.36
HIGThe Hartford20190111A2.752.791.021.201.761.59
HIHOHighway Hold20190111A405.57265.71265.71265.710.000.00
HIIHuntington I20190111A13.025.011.952.263.062.75
HILHill Interna20190111A146.0553.7762.1529.20-8.3824.57
HIPSGraniteShare20190111ETF61.1162.1662.1662.160.000.00
HIWHighwoods Pr20190111A7.023.241.781.831.451.41
HJLIHancock Jaff20190111A441.98220.93211.11211.119.839.83
HJPXiShares Curr20190111ETF34.87
HLHecla Mining20190111A36.6529.6016.4418.0613.1611.54
HLFHerbalife Nu20190111A7.513.471.922.021.551.45
HLIHoulihan Lok20190111A24.666.377.085.88-0.710.49
HLITHarmonic Inc20190111A25.2675.29-9.7520.9785.0454.32
HLNEHamilton Lan20190111A40.5824.8415.1915.819.659.04
HLTHilton World20190111A4.212.381.611.640.780.75
HLXHelix Energy20190111A16.1612.444.945.707.476.72
HMGHMG / Courtl20190111A643.83320.01320.01320.010.000.00
HMHCHoughton Mif20190111A19.558.743.432.085.316.66
HMLPHOEGH LNG PA20190111A33.2320.690.106.0720.5914.62
HMNHorace Mann20190111A21.558.823.354.325.474.51
HMNFHMN Financia20190111A344.25179.83179.90179.90-0.07-0.07
HMOPHartford Mun20190111ETF142.3812.4912.4912.490.000.00
HMSTHomeStreet,20190111A34.7314.248.209.565.844.47
HMSYHMS Holdings20190111A17.5514.5111.8012.112.722.40
HMTVHemisphere M20190111A73.0742.5538.5138.154.044.40
HNDLStrategy Sha20190111ETF37.4033.5833.5833.580.000.00
HNGRHanger Inc.20190111A44.8217.187.6614.219.522.97
HNIHNI Corporat20190111A21.4211.415.996.945.424.47
HNNAHennessy Adv20190111A166.19144.0637.4137.28106.65106.78
HNRGHallador Ene20190111A126.3664.3828.2637.1636.1227.22
HOFTHooker Furni20190111A289.3567.2748.9050.1518.3817.13
HOGHarley-David20190111A5.743.862.472.671.391.20
HOLDAdvisorShare20190111ETF7.093.923.533.530.390.39
HOLIHollsys Auto20190111A24.6514.961.582.0713.3812.89
HOLXHologic Inc20190111A4.875.231.143.244.091.99
HOMBHome BancSha20190111A10.897.001.811.805.195.20
HOMEAt Home Grou20190111A19.016.323.643.732.672.59
HONHoneywell In20190111A3.421.961.421.500.540.46
HONEHarborOne Ba20190111A45.5424.431.647.7622.7916.67
HOPEHope Bancorp20190111A8.3611.241.331.649.919.65
HOVHovnanian En20190111A32.1426.2517.9420.398.325.87
HPHelmerich &20190111A10.188.211.122.997.095.22
HPEHewlett Pack20190111A7.316.081.051.515.024.56
HPPHudson Pacif20190111A6.783.401.221.292.182.11
HPQHP Inc.20190111A5.056.043.053.203.002.85
HPRHighPoint Re20190111A35.7627.3113.8110.2513.4917.06
HQYHealthEquity20190111A19.709.522.954.676.564.84
HRHealthcare R20190111A6.143.830.130.413.693.42
HRBH&R Block, I20190111A4.404.341.471.912.892.45
HRCHILL-ROM HOL20190111A12.944.361.521.802.842.56
HRIHerc Holding20190111A28.8113.969.399.664.574.30
HRLHormel Foods20190111A2.523.230.931.212.312.03
HROWHarrow Healt20190111A92.4262.7327.7132.9235.0229.81
HRTGHERITAGE INS20190111A27.2312.164.755.377.416.79
HRTXHeron Therap20190111A23.8511.014.245.616.775.40
HRZNHorizon Tech20190111A34.2019.8710.1910.739.689.14
HSCHarsco Corpo20190111A22.8710.352.973.887.386.48
HSCZiShares Curr20190111ETF20.8011.9011.9011.900.000.00
HSDTHelius Medic20190111A96.8958.8531.8235.7527.0223.10
HSICHenry Schein20190111A4.547.330.831.166.506.17
HSIIHeidrick & S20190111A41.1516.004.706.0411.309.96
HSKAHeska Corp20190111A165.8242.4624.1527.0618.3215.40
HSONHudson Globa20190111A188.31133.6288.2288.2245.4045.40
HSPXGlobal X S&P20190111ETF92.4355.3657.5957.35-2.23-1.99
HSTHost Hotels20190111A5.774.691.481.953.222.75
HSTMHealthStream20190111A61.1328.86-19.02-17.2247.8846.07
HSYThe Hershey20190111A4.321.860.100.281.761.58
HTHersha Hospi20190111A13.468.172.572.635.615.55
HTAHEALTHCARE T20190111A4.233.971.301.642.672.33
HTABHartford Sch20190111ETF199.60
HTBKHeritage Com20190111A19.8811.442.885.478.565.97
HTBXHeat Biologi20190111A204.99124.6079.6179.6144.9944.99
HTGCHercules Cap20190111A9.188.033.043.174.994.85
HTGMHTG Molecula20190111A84.2754.6245.4144.889.239.76
HTHHILLTOP HOLD20190111A14.505.932.772.993.162.94
HTLDHeartland Ex20190111A11.9918.024.584.9113.4413.11
HTLFHeartland Fi20190111A37.2115.2610.4310.584.844.68
HTRBHartford Tot20190111ETF35.0526.15-7.7826.2233.93-0.07
HTUSHull Tactica20190111ETF78.7137.6037.6037.600.000.00
HTZHertz Global20190111A9.187.793.123.684.674.12
HUBBHubbell Inco20190111A15.934.811.602.223.212.59
HUBGHUB Group In20190111A31.9811.342.082.919.268.43
HUBSHUBSPOT, INC20190111A20.208.985.815.343.173.63
HUDHudson Ltd.20190111A26.5812.561.713.6710.858.89
HUMHumana Inc.20190111A8.813.531.631.581.891.94
HUNHuntsman Cor20190111A5.334.141.301.202.852.95
HURCHurco Cos In20190111A172.26101.4036.8656.6364.5544.77
HURNHuron Consul20190111A87.2627.4121.9222.995.494.42
HUSAHouston Amer20190111A98.5081.5053.0053.8928.5027.61
HUSEStrategy Sha20190111ETF17.0015.4514.3515.241.110.21
HUSVFirst Trust20190111ETF15.5012.899.719.883.193.01
HVBCHV Bancorp,20190111A93.4677.0777.0777.070.000.00
HVTHaverty Furn20190111A40.2413.336.688.366.644.97
HVTAHaverty Furn20190111A401.40
HWBKHawthorn Ban20190111A419.81146.8496.73110.6350.1136.21
HWCHancock Whit20190111A17.137.553.023.104.524.45
HWCCHouston Wire20190111A187.53100.2364.3568.2335.8832.00
HWKNHawkins Inc20190111A174.6576.4762.1074.1414.372.34
HXLHexcel Corpo20190111A16.226.133.864.052.282.08
HYHYSTER-YALE20190111A73.5035.5327.6127.537.938.00
HYACHaymaker Acq20190111A9.9419.7919.8019.80-0.01-0.01
HYDVanEck Vecto20190111ETF3.553.393.013.040.370.35
HYDBiShares Edge20190111ETF15.639.849.579.840.270.00
HYDWXtrackers Lo20190111ETF10.06
HYEMVanEck Vecto20190111ETF21.2911.368.948.072.423.29
HYGiShares iBox20190111ETF1.201.421.061.120.360.30
HYGHiShares Inte20190111ETF16.4311.8811.7211.880.160.01
HYGVFlexShares H20190111ETF15.5812.637.807.804.834.83
HYHGProShares Hi20190111ETF47.7935.8435.4235.420.420.42
HYIHXtrackers Hi20190111ETF190.42138.88139.03139.03-0.15-0.15
HYLBXtrackers US20190111ETF2.632.512.302.150.220.37
HYLDHigh Yield E20190111ETF28.8526.2523.8723.922.382.33
HYLSFirst Trust20190111ETF6.935.945.795.760.140.18
HYLVIQ S&P High20190111ETF18.018.408.408.400.000.00
HYMBSPDR Nuveen20190111ETF8.213.500.880.912.622.59
HYNDWisdomTree T20190111ETF114.5347.0746.7946.930.280.14
HYREHyreCar Inc.20190111A135.8593.3859.8161.1333.5732.25
HYSPIMCO 0-5 Ye20190111ETF5.623.022.562.900.450.12
HYUPXtrackers Hi20190111ETF15.63
HYXEiShares iBox20190111ETF17.877.607.607.600.000.00
HYXUiShares Glob20190111ETF17.988.688.688.730.00-0.05
HYZDWisdomTree T20190111ETF51.8331.9954.3550.33-22.36-18.35
HZNHorizon Glob20190111A103.4162.1625.0628.6137.1033.55
HZNPHorizon Ther20190111A11.946.623.173.113.453.51
HZOMarineMax, I20190111A19.7410.772.282.928.497.85
IINTELSAT S.20190111A24.3312.055.445.676.616.38
IACIAC/InterAct20190111A20.819.024.124.694.914.33
IAGIAMGold Corp20190111A27.2823.729.819.6513.9014.03
IAGGiShares Core20190111ETF3.281.831.561.600.260.22
IAIiShares U.S.20190111ETF8.886.726.376.670.360.05
IAKiShares U.S.20190111ETF9.978.7111.888.11-3.170.60
IARTIntegra Life20190111A29.464.742.632.512.112.24
IATiShares U.S.20190111ETF4.273.240.621.222.622.03
IAUFiShares Gold20190111ETF5.636.036.336.29-0.30-0.26
IBBiShares Nasd20190111ETF5.983.792.362.251.441.54
IBCEiShares iBon20190111ETF30.2328.9328.9028.900.030.03
IBCPIndependent20190111A22.6810.233.384.936.855.30
IBDInspire Corp20190111ETF108.0868.4868.5368.53-0.05-0.05
IBDDiShares iBon20190111ETF27.6221.5821.8821.88-0.31-0.31
IBDLiShares iBon20190111ETF4.853.803.173.160.630.63
IBDMiShares iBon20190111ETF5.723.432.642.640.800.80
IBDNiShares iBon20190111ETF7.796.315.995.600.330.71
IBDOiShares iBon20190111ETF8.449.739.519.500.220.23
IBDPiShares iBon20190111ETF11.1211.8512.2811.81-0.440.03
IBDQiShares iBon20190111ETF16.1914.7515.1414.98-0.39-0.23
IBDRiShares iBon20190111ETF25.3315.6916.4816.48-0.79-0.80
IBDSiShares iBon20190111ETF29.7817.8115.0816.892.730.92
IBDTiShares iBon20190111ETF37.4760.08106.54108.47-46.47-48.39
IBIOiBio, Inc.20190111A290.59490.79100.66385.90390.13104.89
IBKCIBERIABANK C20190111A20.426.260.921.505.344.76
IBKRInteractive20190111A15.876.841.403.015.443.84
IBMInternationa20190111A1.781.110.570.310.540.80
IBMIiShares iBon20190111ETF5.894.133.493.490.650.65
IBMJiShares iBon20190111ETF8.506.136.136.130.000.00
IBMKiShares iBon20190111ETF11.846.856.856.850.000.00
IBMLiShares iBon20190111ETF16.9810.2010.0110.180.190.02
IBMMiShares iBon20190111ETF20.3116.5216.4716.470.050.05
IBMNiShares iBon20190111ETF13.3612.3712.3712.370.000.00
IBNDSPDR Bloombe20190111ETF26.9515.5315.5315.530.000.00
IBOCInternationa20190111A24.5711.716.447.105.284.61
IBPINSTALLED BU20190111A37.5618.775.086.5813.6912.19
IBTXIndependent20190111A24.399.924.424.305.505.62
IBUYAmplify Onli20190111ETF11.978.346.545.751.802.59
ICADIcad Inc20190111A196.73100.1971.9772.1428.2228.06
ICBKCounty Banco20190111A152.37100.6359.3359.3341.3141.30
ICCCImmucell Cor20190111A372.43218.92218.92218.920.000.00
ICCHICC Holdings20190111A314.74294.88294.88294.880.000.00
ICDIndependence20190111A83.6366.9755.0453.3711.9413.61
ICEIntercontine20190111A2.722.370.941.071.431.30
ICFiShares Cohe20190111ETF5.333.971.091.372.882.60
ICHRIchor Holdin20190111A27.1517.678.057.919.629.75
ICLIsrael Chemi20190111A21.5715.5515.199.660.355.89
ICLNiShares Glob20190111ETF15.9721.0619.8520.011.211.05
ICLRIcon Plc20190111A30.2513.086.016.947.076.14
ICOLiShares MSCI20190111ETF89.3456.2146.8442.319.3713.90
ICONIconix Brand20190111A156.5391.51-8.83-15.47100.34106.98
ICOWPacer Develo20190111ETF20.5719.3116.3517.192.962.12
ICPTIntercept Ph20190111A31.7615.456.836.898.628.56
ICSHiShares Liqu20190111ETF2.001.831.681.680.150.15
ICUIICU Medical20190111A30.0410.753.444.547.316.21
ICVTiShares Conv20190111ETF14.149.739.919.63-0.180.10
IDAIDACORP, Inc20190111A16.144.581.531.823.042.76
IDCCInterDigital20190111A15.307.391.962.665.434.73
IDEViShares Core20190111ETF11.293.913.213.360.700.56
IDEXIdeanomics,20190111A138.92155.22146.97147.408.257.82
IDHDInvesco S&P20190111ETF325.6525.1325.1325.130.000.00
IDHQInvesco S&P20190111ETF75.1069.4152.2952.2917.1217.12
IDLBInvesco FTSE20190111ETF88.2056.2756.2756.270.000.00
IDLVInvesco S&P20190111ETF12.958.097.648.160.46-0.07
IDMOInvesco S&P20190111ETF64.41
IDNIntellicheck20190111A334.20172.45-23.5977.12196.0495.34
IDOGALPS Interna20190111ETF26.8617.2716.1616.151.111.12
IDRAIdera Pharma20190111A100.1749.8135.1135.9014.7013.92
IDTIDT Corporat20190111A45.1627.3912.5414.6714.8512.72
IDUiShares U.S.20190111ETF4.743.33-0.78-0.244.113.57
IDViShares Inte20190111ETF3.4610.8310.5210.620.310.21
IDXVanEck Vecto20190111ETF27.8219.6719.2118.800.470.87
IDXGInterpace Bi20190111A149.80110.5992.8398.7817.7611.81
IDXXIdexx Labora20190111A12.967.072.863.114.213.96
IEAInfrastructu20190111A162.66169.96163.63163.486.346.48
IECIEC Electron20190111A82.1942.9424.5635.7318.387.21
IECSiShares Evol20190111ETF27.0327.979.2327.9318.740.04
IEDIiShares Evol20190111ETF21.4142.0095.11192.42-53.11-150.41
IEFiShares 7-1020190111ETF0.963.072.802.800.270.26
IEFAiShares Core20190111ETF1.752.001.391.320.610.68
IEFNiShares Evol20190111ETF22.24109.94191.44-9.73-81.50119.67
IEHSiShares Evol20190111ETF24.82185.3264.09185.32121.230.00
IEIiShares 3-720190111ETF0.870.680.630.650.050.02
IEIHiShares Evol20190111ETF26.44174.12125.88118.0548.2356.07
IEMEiShares Evol20190111ETF78.88403.26366.80297.0336.47106.24
IEMGiShares Core20190111ETF2.041.820.610.851.210.97
IEOiShares U.S.20190111ETF6.013.460.721.072.742.38
IEPIcahn Enterp20190111A53.7824.7819.1620.245.624.54
IESCIES Holdings20190111A119.7484.2363.7556.1020.4828.12
IETCiShares Evol20190111ETF17.1235.368.6435.3626.720.00
IEURiShares Core20190111ETF3.172.021.011.331.010.69
IEUSiShares MSCI20190111ETF24.668.277.868.120.410.15
IEViShares Euro20190111ETF2.482.321.151.401.170.93
IEXIDEX Corpora20190111A14.186.593.273.673.312.92
IEZiShares U.S.20190111ETF11.2414.96-1.44-0.3416.4015.30
IFEUiShares Euro20190111ETF25.8717.8117.8117.810.000.00
IFFInternationa20190111A7.905.313.394.421.930.89
IFGLiShares Inte20190111ETF10.908.234.664.693.573.54
IFMKiFresh Inc.20190111A434.37183.51146.90149.5436.6133.97
IFRAiShares U.S.20190111ETF23.9933.3831.8630.361.523.02
IFRXInflaRx N.V.20190111A392.8361.0349.6050.1811.4310.85
IFVFirst Trust20190111ETF35.3221.5120.7420.430.771.08
IGPrincipal In20190111ETF35.0632.8932.8932.890.000.00
IGBHiShares Inte20190111ETF58.0228.4228.4228.420.000.00
IGEiShares Nort20190111ETF3.833.285.432.58-2.160.70
IGEBiShares Edge20190111ETF22.3015.2515.2515.250.000.00
IGFiShares Glob20190111ETF4.641.721.291.400.420.34
IGHGProShares In20190111ETF15.905.485.064.670.430.81
IGIBiShares Inte20190111ETF1.931.421.271.260.150.16
IGIHXtrackers In20190111ETF214.75179.0383.65179.0395.380.00
IGLBiShares Long20190111ETF7.733.263.143.020.120.23
IGMiShares Expa20190111ETF4.634.811.771.583.043.23
IGNiShares Nort20190111ETF9.276.715.084.971.641.74
IGOViShares 1-320190111ETF6.204.063.473.540.600.53
IGROiShares Inte20190111ETF90.55112.06113.60112.34-1.54-0.28
IGSBiShares Shor20190111ETF1.951.661.371.370.300.30
IGTInternationa20190111A7.555.81-0.110.635.925.18
IGViShares Expa20190111ETF6.953.802.812.980.990.82
IHCIndependence20190111A132.9041.2338.7339.542.501.69
IHDGWisdomTree I20190111ETF9.768.857.277.811.571.03
IHEiShares U.S.20190111ETF10.137.877.387.270.490.60
IHFiShares U.S.20190111ETF9.177.477.217.010.250.46
IHIiShares U.S.20190111ETF8.069.762.642.577.127.19
IHTInnSuites Ho20190111A379.04182.6236.6836.68145.94145.94
IHYVanEck Vecto20190111ETF16.5117.6317.6117.610.020.02
IIGDInvesco Inve20190111ETF28.2827.8927.8927.890.000.00
IIGVInvesco Inve20190111ETF66.10
IIIInformation20190111A73.0671.2327.6928.7043.5542.54
IIIVi3 Verticals20190111A200.69106.4478.0677.7228.3828.72
IINIntriCon Cor20190111A46.8222.6312.7313.6210.269.07
IIPRInnovative I20190111A38.7420.9213.5414.477.386.45
IIVIIi-Vi Inc20190111A18.5411.373.283.978.087.40
IJHiShares Core20190111ETF2.541.641.181.310.450.33
IJJiShares S&P20190111ETF7.183.032.371.550.661.48
IJKiShares S&P20190111ETF