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 Avg20180112A6.374.931.962.352.972.58
ETF_AvgVW ETF Avg20180112ETF2.0310.499.389.690.920.83
ETN_AvgVW ETN Avg20180112ETN16.5253.4349.7250.003.713.43
AAgilent Tech20180112A3.481.980.670.571.311.41
AAAlcoa Corpor20180112A4.732.851.031.341.811.51
AADRAdvisorShare20180112ETF9.9710.8910.5710.650.320.24
AALAmerican Air20180112A3.102.701.791.610.911.09
AAMCAltisource A20180112A195.84
AAMEAtlantic Ame20180112A170.57362.29135.91135.91226.38226.38
AANAaron's, Inc20180112A11.135.800.641.205.164.60
AAOIApplied Opto20180112A15.8810.724.427.316.303.41
AAONAaon Inc20180112A29.9912.741.705.9511.046.79
AAPADVANCE AUTO20180112A9.185.332.943.102.392.23
AAPLApple Inc.20180112A0.751.341.150.910.190.43
AATAMERICAN ASS20180112A12.448.202.513.355.694.85
AAUAlmaden Mine20180112A72.5666.0039.4943.1226.5222.88
AAWWAtlas Air Wo20180112A21.906.718.138.13-1.42-1.43
AAXJiShares MSCI20180112ETF1.342.060.850.851.221.22
AAXNAxon Enterpr20180112A10.397.613.903.883.713.73
ABAllianceBern20180112A24.8516.779.099.777.697.00
ABBVABBVIE INC.20180112A3.411.820.520.781.301.03
ABCAmerisourceB20180112A5.313.081.581.741.491.34
ABCBAmeris Banco20180112A19.4511.462.312.629.158.84
ABEOAbeona Thera20180112A46.6627.766.777.1120.9820.65
ABGAsbury Autom20180112A20.069.552.383.087.176.47
ABIOARCA biophar20180112A427.51227.4588.93139.25138.5288.19
ABMABM Industri20180112A8.954.241.331.642.912.61
ABMDAbiomed Inc20180112A18.5012.255.517.366.744.89
ABRArbor Realty20180112A12.1011.274.775.096.506.19
ABTAbbott Labor20180112A1.911.51-0.060.151.571.36
ABTXAllegiance B20180112A85.9077.0648.7556.9128.3120.15
ABUSArbutus Biop20180112A124.9567.9254.0654.0613.8613.86
ACAssociated C20180112A62.4733.3318.8921.4814.4411.85
ACADAcadia Pharm20180112A8.296.132.891.833.254.30
ACBIAtlantic Cap20180112A42.8927.3411.4015.3215.9412.02
ACCAmerican Cam20180112A4.434.174.384.49-0.20-0.31
ACCOAcco Brands20180112A42.0225.478.868.4516.6017.01
ACERAcer Therape20180112A241.24115.9384.7388.0931.2027.84
ACGLArch Capital20180112A7.585.840.262.055.583.79
ACHCAcadia Healt20180112A9.636.681.381.935.304.75
ACHVAchieve Life20180112A195.42169.99112.35134.3457.6435.64
ACIAAcacia Commu20180112A30.3218.695.947.5612.7511.13
ACIUAC Immune SA20180112A68.7836.2614.4520.6021.8115.66
ACIWACI Worldwid20180112A10.3313.349.9810.163.383.19
ACLSAxcelis Tech20180112A29.3219.244.846.4514.4012.79
ACMAecom20180112A6.975.051.391.923.663.13
ACMRACM Research20180112A420.11213.56183.77185.0529.7928.50
ACNAccenture PL20180112A2.851.72-1.24-0.822.972.54
ACNBACNB Corp20180112A67.2930.8627.6729.613.181.24
ACORAcorda Thera20180112A29.9324.729.6710.2315.0514.49
ACREAres Commerc20180112A10.816.825.215.361.611.46
ACRSAclaris Ther20180112A23.908.404.574.553.833.85
ACRXAcelRx Pharm20180112A235.29123.69123.69123.690.000.00
ACSIAmerican Cus20180112ETF12.815.546.166.17-0.61-0.62
ACSTAcasti Pharm20180112A74.0177.5170.3770.427.137.09
ACTAdvisorShare20180112ETF41.8725.3918.6420.076.755.32
ACTGAcacia Resea20180112A138.62128.8997.1397.8231.7631.07
ACUAcme United20180112A390.61249.28147.08147.08102.20102.20
ACWFiShares Edge20180112ETF29.0017.5417.5617.74-0.02-0.20
ACWIiShares MSCI20180112ETF1.331.250.450.480.800.77
ACWViShares Edge20180112ETF7.326.185.125.711.060.47
ACWXiShares MSCI20180112ETF2.661.851.261.220.600.63
ACYAeroCentury20180112A184.0572.4134.879.8137.5462.60
ADBEAdobe Inc.20180112A3.652.400.540.851.861.55
ADCAgree Realty20180112A14.5810.734.034.416.706.33
ADESAdvanced Emi20180112A39.4421.9512.9614.678.987.28
ADIAnalog Devic20180112A2.672.860.210.592.652.28
ADMArcher Danie20180112A2.972.470.831.071.641.40
ADMAADMA Biologi20180112A127.64108.8878.7387.0730.1521.81
ADMPAdamis Pharm20180112A119.4973.5653.0956.4420.4717.12
ADMSAdamas Pharm20180112A25.0116.592.344.2414.2512.35
ADNTAdient plc O20180112A7.323.671.031.602.642.07
ADPAutomatic Da20180112A2.902.230.320.481.911.75
ADREInvesco BLDR20180112ETF32.0120.1118.1918.091.932.02
ADROAduro Biotec20180112A70.8839.2223.6324.8515.6014.37
ADSAlliance Dat20180112A10.843.812.222.651.601.16
ADSKAutodesk Inc20180112A5.023.270.921.412.351.86
ADSWAdvanced Dis20180112A19.109.529.296.520.243.00
ADTNAdtran Inc20180112A28.2535.056.304.4828.7530.57
ADUSAddus HomeCa20180112A88.5239.6012.1415.9427.4623.65
ADVMAdverum Biot20180112A125.7179.6558.6260.0021.0319.66
ADXSAdvaxis, Inc20180112A37.7333.07-1.390.9834.4632.09
AEAdams Resour20180112A174.7575.1558.4980.4516.65-5.31
AEEAmeren Corpo20180112A3.774.061.952.352.111.72
AEGNAegion Corp20180112A24.1312.495.666.376.826.11
AEHRAehr Test Sy20180112A82.8148.7531.3734.5317.3814.21
AEISAdvanced Ene20180112A19.7913.468.229.355.244.10
AELAmerican Equ20180112A10.226.462.292.714.163.74
AEMAgnico Eagle20180112A2.812.17-0.220.042.392.13
AEMDAETHLON MEDI20180112A143.7297.4472.8073.5424.6423.90
AEOAmerican Eag20180112A5.686.290.831.145.465.15
AEPAmerican Ele20180112A1.744.853.123.361.731.49
AERAercap Holdi20180112A5.002.100.910.961.191.14
AERIAerie Pharma20180112A22.0711.523.614.657.926.87
AESAES Corporat20180112A9.057.262.292.654.974.61
AEYADDvantage T20180112A276.12219.60198.81201.9420.7917.65
AEZSAeterna Zent20180112A63.7749.0229.4833.9819.5615.04
AFCAllied Capit20180112A28.8314.647.117.117.537.53
AFGAmerican Fin20180112A10.755.292.183.083.112.21
AFHAtlas Financ20180112A55.2933.6526.7227.466.936.19
AFIArmstrong Fl20180112A36.0715.798.9611.306.834.50
AFKVanEck Vecto20180112ETF20.3913.8813.2013.200.680.68
AFLAflac Inc.20180112A5.614.070.931.933.142.14
AFMDAffimed N.V.20180112A377.36275.22275.22275.220.000.00
AFTYPacer CSOP F20180112ETF22.3130.1230.5230.12-0.400.00
AGFIRST MAJEST20180112A14.9113.404.984.358.429.05
AGCOAGCO Corpora20180112A7.806.884.885.172.001.71
AGENAgenus Inc.20180112A26.3322.573.312.9419.2419.60
AGFSAgroFresh So20180112A42.9728.6814.9616.4213.7212.27
AGGiShares Core20180112ETF0.930.810.600.620.200.19
AGGPIQ Enhanced20180112ETF11.044.313.593.630.720.67
AGGYWisdomTree Y20180112ETF9.106.536.536.520.000.01
AGIAlamos Gold20180112A16.4914.130.551.7613.5712.36
AGIOAgios Pharma20180112A25.0314.165.226.198.937.96
AGLEAeglea BioTh20180112A150.93274.44-1.1736.33275.62238.11
AGMFederal Agri20180112A64.8531.8118.0521.7413.7610.06
AGNAllergan plc20180112A5.803.202.032.421.170.78
AGNCAGNC Investm20180112A5.153.260.911.142.342.11
AGNDWisdomTree T20180112ETF60.508.218.218.210.000.00
AGOAssured Guar20180112A6.413.161.130.932.032.23
AGRAvangrid, In20180112A6.602.940.430.892.512.05
AGROADECOAGRO S.20180112A10.858.76-0.971.599.747.16
AGRXAgile Therap20180112A62.3550.5626.4527.1424.1123.42
AGTiShares MSCI20180112ETF40.1438.6637.9538.660.710.00
AGTCApplied Gene20180112A118.1492.5266.8763.8025.6528.72
AGXArgan, Inc20180112A23.6114.264.185.3510.088.91
AGYSAgilysys, In20180112A61.9835.0315.2914.2319.7420.81
AGZiShares Agen20180112ETF5.354.524.534.51-0.010.01
AGZDWisdomTree T20180112ETF42.8815.2215.3315.33-0.11-0.11
AHCA.H. Belo Co20180112A103.7679.3167.3468.9911.9710.33
AHHArmada Hoffl20180112A7.775.431.962.403.473.00
AHPIAllied Healt20180112A476.20197.6599.15116.4298.5081.23
AHTAshford Hosp20180112A15.2411.634.434.297.207.34
AIArlington As20180112A8.716.964.044.342.912.61
AIAiShares Asia20180112ETF7.844.724.034.410.680.30
AIEQAI Powered E20180112ETF8.108.604.745.003.863.60
AIGAmerican Int20180112A1.982.981.982.151.000.83
AIMCAltra Indust20180112A27.0211.466.786.714.694.75
AIMTAimmune Ther20180112A29.4713.906.536.357.367.57
AINAlbany Inter20180112A22.8311.353.274.978.086.38
AINVApollo Inves20180112A17.4115.9311.4511.464.474.46
AIRAAR Corp.20180112A16.329.303.916.305.403.00
AIRGAirgain, Inc20180112A75.2136.2329.2527.876.988.36
AIRIAir Industri20180112A90.21116.3689.6393.7026.7322.66
AIRRFirst Trust20180112ETF20.0515.088.5712.606.512.49
AIRTAir T Inc20180112A653.64329.94300.81301.7629.1328.18
AITApplied Indu20180112A13.606.451.421.415.025.03
AIVApartment In20180112A4.292.980.931.072.051.90
AIZAssurant, In20180112A9.104.441.121.763.322.68
AJGArthur J. Ga20180112A4.552.340.210.402.131.93
AJRDAerojet Rock20180112A10.034.541.771.842.762.70
AJXGreat Ajax C20180112A29.5731.1414.0014.3417.1416.80
AKAMAkamai Techn20180112A5.986.262.261.663.994.60
AKBAAkebia Thera20180112A24.4518.616.727.0911.8911.52
AKCAAkcea Therap20180112A51.7228.6814.8614.9013.8213.78
AKERAkers Biosci20180112A82.85100.0966.2075.7433.8824.35
AKGAsanko Gold20180112A94.5384.3462.8365.3321.5019.01
AKRAcadia Realt20180112A9.715.411.401.274.014.14
AKRXAkorn, Inc.20180112A3.566.112.373.473.742.64
AKTSAKOUSTIS TEC20180112A69.4761.4430.7434.3630.6927.07
ALAir Lease Co20180112A5.663.862.963.010.900.85
ALBAlbemarle Co20180112A6.433.661.451.662.212.00
ALBOAlbireo Phar20180112A147.4776.8635.5264.7541.3412.12
ALCOAlico Inc20180112A121.4483.2654.0981.5429.171.71
ALDXAldeyra Ther20180112A87.8469.7692.0881.99-22.32-12.23
ALEALLETE, Inc.20180112A11.726.043.423.912.622.14
ALEXAlexander &20180112A12.736.550.751.695.804.86
ALFAAlphaClone A20180112ETF23.718.696.968.691.730.00
ALGAlamo Group,20180112A70.6125.6913.7116.2511.989.44
ALGNAlign Techno20180112A10.084.992.151.702.843.29
ALGTAllegiant Tr20180112A32.4518.7311.0012.917.735.82
ALIMAlimera Scie20180112A116.04100.4181.3082.2219.1118.19
ALJJALJ Regional20180112A86.4729.2921.6022.107.707.19
ALKAlaska Air G20180112A6.283.691.342.122.351.57
ALKSAlkermes Inc20180112A7.798.32-4.33-4.0112.6512.33
ALLThe Allstate20180112A1.971.48-0.170.091.651.40
ALLEAllegion Pub20180112A6.122.620.620.762.001.85
ALLTAllot Ltd. O20180112A125.4745.4238.7039.566.715.85
ALLYAlly Financi20180112A3.423.320.400.892.922.43
ALNAAllena Pharm20180112A162.5342.3533.3933.248.969.11
ALNYAlnylam Phar20180112A17.099.023.263.975.765.05
ALOAlio Gold In20180112A34.5750.1120.2920.6429.8229.47
ALOTAstroNova, I20180112A140.4498.0141.6846.4656.3351.54
ALPNAlpine Immun20180112A227.47208.10134.09134.9474.0173.16
ALRMAlarm.com Ho20180112A13.2611.193.745.967.455.23
ALRNAileron Ther20180112A148.5699.4083.6582.4315.7516.97
ALSKAlaska Commu20180112A57.6740.899.4924.1731.4016.72
ALSNALLISON TRAN20180112A3.121.95-0.46-0.202.412.15
ALTAltimmune, I20180112A85.4564.3255.8955.488.438.84
ALTRAltair Engin20180112A80.0038.5923.5425.4315.0613.16
ALTSProShares Mo20180112ETF36.3126.2026.0025.900.200.30
ALTYGlobal X Sup20180112ETF11.667.707.707.700.000.00
ALVAutoliv, Inc20180112A5.783.071.191.351.881.71
ALXNAlexion Phar20180112A7.924.322.092.152.232.17
AMAntero Midst20180112A17.7610.667.618.013.062.66
AMAGAMAG Pharmac20180112A42.1930.044.074.1725.9825.87
AMATApplied Mate20180112A2.075.881.981.573.914.31
AMBAAmbarella, I20180112A9.957.522.522.625.004.90
AMBCAmbac Financ20180112A17.3210.386.046.534.343.85
AMCAMC ENTERTAI20180112A35.8627.739.179.7018.5618.03
AMCAiShares Russ20180112ETF20.9315.1015.1015.100.000.00
AMCXAMC Networks20180112A10.829.452.301.827.157.63
AMDAdvanced Mic20180112A8.387.844.533.753.314.09
AMEAmetek, Inc.20180112A4.293.481.141.272.332.21
AMEDAmedisys Inc20180112A23.2014.726.339.078.395.64
AMEHApollo Medic20180112A324.73202.68176.36184.3226.3118.35
AMGAffiliated M20180112A15.125.702.362.983.352.72
AMGNAmgen Inc20180112A3.582.581.221.471.361.11
AMHAMERICAN HOM20180112A5.024.262.402.571.851.68
AMJJP Morgan Al20180112ETN3.573.511.631.301.882.21
AMKRAmkor Techno20180112A9.668.351.542.266.806.08
AMLPAlerian MLP20180112ETF8.629.003.794.245.234.77
AMNAMN Healthca20180112A19.2811.124.735.916.395.20
AMNBAmerican Nat20180112A69.9335.4124.2527.6711.167.74
AMOTAllied Motio20180112A159.1164.7039.3840.1325.3224.57
AMPAmeriprise F20180112A6.763.381.221.662.161.72
AMPEAmpio Pharma20180112A69.0142.5332.2534.1210.288.41
AMPHAmphastar Ph20180112A23.3821.373.786.3517.5915.02
AMRBAmerican Riv20180112A262.77161.2576.1593.3785.0967.87
AMRCAmeresco, In20180112A68.4930.47-6.7815.2237.2515.25
AMRHAmeri Holdin20180112A90.79101.1837.3674.9763.8326.21
AMRKA-Mark Preci20180112A571.75341.71326.16329.3515.5512.36
AMRSAmyris Inc.20180112A65.6852.9036.0738.1816.8714.72
AMSAmerican Sha20180112A190.78121.08121.08121.080.000.00
AMSCAmerican Sup20180112A76.0795.7540.2580.7755.6015.07
AMSFAMERISAFE, I20180112A31.1718.1812.1812.606.005.58
AMSWAAmerican Sof20180112A44.9623.377.9613.6215.419.75
AMTAmerican Tow20180112A3.702.230.260.701.971.53
AMTDTD Ameritrad20180112A3.293.630.791.202.842.43
AMTXAemetis, Inc20180112A723.31589.00499.32533.6289.6855.38
AMUETRACS Aleri20180112ETN10.993.985.375.54-1.39-1.55
AMUBETRACS Aleri20180112ETN102.14
AMWDAmerican Woo20180112A29.3912.994.185.948.827.05
AMZAInfraCap MLP20180112ETF11.5311.635.976.365.665.27
AMZNAmazon.Com I20180112A3.002.910.461.302.451.61
ANAutoNation,20180112A7.843.680.250.923.432.76
ANABAnaptysBio,20180112A45.8612.397.036.995.365.40
ANATAmerican Nat20180112A210.4294.9159.0367.6335.8827.28
ANDAAndina Acqui20180112A20.559.727.867.861.861.86
ANDEAndersons In20180112A40.6614.576.246.378.328.19
ANETArista Netwo20180112A9.966.753.253.383.493.36
ANFAbercrombie20180112A5.804.911.301.153.613.77
ANGIANGI Homeser20180112A23.7912.657.347.685.314.97
ANGLVanEck Vecto20180112ETF4.883.082.652.980.420.09
ANGOAngioDynamic20180112A17.0330.191.484.6528.7125.54
ANHAnworth Mort20180112A18.8217.387.497.749.909.64
ANIKAnika Therap20180112A41.8418.5410.4910.588.067.96
ANIPANI Pharmace20180112A67.7926.6816.5218.0610.168.62
ANSSAnsys Inc20180112A9.136.921.403.085.523.84
ANTMANTHEM, INC.20180112A5.092.611.411.611.201.00
ANYSphere 3D Co20180112A71.7961.3647.2147.5314.1513.83
AOAiShares Core20180112ETF6.484.344.654.60-0.30-0.26
AOBCAmerican Out20180112A9.5011.511.191.0510.3310.47
AOKiShares Core20180112ETF13.314.231.351.332.882.90
AOMiShares Core20180112ETF12.527.406.677.130.720.26
AONAon plc Clas20180112A5.954.051.702.032.362.02
AORiShares Core20180112ETF6.244.813.494.131.320.68
AOSA.O. Smith C20180112A3.351.660.00-0.101.661.75
AOSLAlpha and Om20180112A30.9735.815.255.6730.5730.14
APAmpco-Pittsb20180112A69.2262.4335.3536.1527.0826.28
APAApache Corpo20180112A5.443.530.160.993.362.54
APAMARTISAN PART20180112A16.899.814.014.325.795.48
APDAir Products20180112A7.694.311.072.873.231.44
APDNApplied DNA20180112A88.1664.8535.9341.6328.9223.22
APEIAmerican Pub20180112A63.6347.5311.8726.9035.6620.62
APENApollo Endos20180112A80.5967.0314.7222.9552.3144.08
APHAmphenol Cor20180112A4.012.030.730.881.301.14
APLEApple Hospit20180112A5.165.371.662.343.713.03
APLSApellis Phar20180112A67.1936.9122.7722.4014.1414.51
APOApollo Globa20180112A12.006.724.694.872.031.85
APOGApogee Enter20180112A16.9818.991.443.4017.5415.59
APPFAppFolio, In20180112A29.5822.036.428.8915.6113.14
APPNAppian Corpo20180112A40.9730.0431.0932.83-1.05-2.79
APPSDigital Turb20180112A58.1846.7435.7828.7310.9518.00
APRNBlue Apron H20180112A29.2621.877.918.3113.9713.56
APTAlpha Pro Te20180112A197.81177.11131.00158.8046.1118.31
APTOAptose Biosc20180112A79.8551.6536.6336.7715.0214.88
APTSPreferred Ap20180112A13.2410.593.461.627.168.98
APTVAptiv PLC20180112A5.432.520.840.881.681.64
APVOAptevo Thera20180112A87.9077.8847.0333.3930.8544.48
APWCAsia Pacific20180112A429.09357.21-342.72184.65699.93172.57
AQBAquaBounty T20180112A86.82105.9846.7632.2359.2273.76
AQMSAqua Metals,20180112A97.0472.1833.9729.5138.2242.68
AQNAlgonquin Po20180112A13.349.984.844.935.145.04
AQUAEvoqua Water20180112A26.2715.0215.4119.41-0.39-4.38
ARANTERO RESOU20180112A5.235.321.211.744.113.60
ARAAmerican Ren20180112A53.9931.2922.6822.648.608.65
ARAYAccuray Inco20180112A99.9260.7131.2829.9729.4330.74
ARCARC Document20180112A59.3129.691.319.1628.3820.53
ARCBArcBest Corp20180112A29.0317.323.878.2913.459.03
ARCCAres Capital20180112A6.317.122.132.474.994.66
ARCHArch Coal, I20180112A25.4820.138.4410.4911.709.64
ARCMArrow Reserv20180112ETF401.34
ARCOARCOS DORADO20180112A53.1639.6531.4231.978.237.68
ARCTArcturus The20180112A171.99123.6098.0699.7325.5423.87
ARDArdagh Group20180112A35.6519.9015.5715.884.334.02
ARDXArdelyx, Inc20180112A97.2496.6238.4040.6758.2155.95
AREAlexandria R20180112A5.542.510.861.121.651.39
ARESAres Managem20180112A39.8520.8915.2814.285.626.61
ARGTGlobal X MSC20180112ETF14.647.166.076.261.090.90
ARIAPOLLO COMME20180112A5.514.902.572.652.332.25
ARKGARK Genomic20180112ETF29.0319.8717.5418.302.331.57
ARKKARK Innovati20180112ETF11.516.515.255.331.251.18
ARKQARK Autonomo20180112ETF22.3713.6612.6314.221.04-0.56
ARKRArk Restaura20180112A247.45141.34141.34141.340.000.00
ARKWARK Next Gen20180112ETF13.547.045.706.161.330.88
ARLAmerican Rea20180112A128.74173.00105.22164.9267.788.08
ARLPAlliance Res20180112A41.3418.425.227.4513.2010.97
ARMKARAMARK20180112A3.362.330.660.831.671.49
ARNAArena Pharma20180112A23.4214.985.766.309.238.69
ARNCArconic Corp20180112A3.893.082.851.710.241.38
AROCArchrock Inc20180112A48.9233.8919.7620.3514.1313.54
AROWArrow Financ20180112A101.9442.3321.3724.2020.9618.13
ARRARMOUR Resid20180112A7.314.240.791.223.453.02
ARTNAArtesian Res20180112A150.2653.3231.3338.2921.9915.02
ARTWArts-Way Man20180112A233.15154.68154.68154.680.000.00
ARWArrow Electr20180112A8.904.160.951.423.202.74
ARWRArrowhead Re20180112A18.5017.93-0.984.9118.9113.02
ASBAssociated B20180112A20.9312.174.654.497.527.68
ASCARDMORE SHIP20180112A63.1938.5523.9924.3514.5614.21
ASEAGlobal X FTS20180112ETF79.3349.9458.5658.09-8.62-8.16
ASFIAsta Funding20180112A179.41106.24106.24106.240.000.00
ASGNASGN Incorpo20180112A15.3310.446.257.404.203.04
ASHAshland Glob20180112A7.093.611.111.662.501.95
ASHRXtrackers Ha20180112ETF3.094.820.180.904.643.92
ASHSXtrackers Ha20180112ETF16.6414.7913.4913.491.301.30
ASHXXtrackers MS20180112ETF24.5017.8317.8317.830.000.00
ASIXAdvanSix Inc20180112A24.5815.053.235.8911.829.16
ASMAvino Silver20180112A84.9669.8650.5453.2919.3216.57
ASMBAssembly Bio20180112A105.4939.0525.1428.3913.9410.70
ASNAAscena Retai20180112A47.5640.6412.9316.3027.6924.32
ASPNAspen Aeroge20180112A101.4849.2837.8239.1111.4610.17
ASPSAltisource P20180112A37.4920.857.068.6013.7912.25
ASPUASPEN GROUP,20180112A202.12179.5767.9777.63111.60101.94
ASRVAmeriServ Fi20180112A152.21157.29157.30156.940.000.36
ASTCAstrotech Co20180112A272.48207.12141.73175.9565.3931.17
ASTEAstec Indust20180112A26.1214.086.1410.767.953.32
ASURAsure Softwa20180112A48.1624.544.446.3620.1018.18
ASYSAmtech Syste20180112A52.3237.2514.0024.1123.2413.13
ATAtlantic Pow20180112A204.70157.8181.17115.8776.5241.82
ATECAlphatec Hol20180112A142.70102.8179.1080.6323.7122.18
ATENA10 NETWORKS20180112A14.1910.860.531.7610.299.04
ATESTGTEST SYMBOL20180112A5.550.520.070.020.020.01
ATGEAdtalem Glob20180112A14.7110.262.906.217.364.04
ATHAthene Holdi20180112A9.744.050.401.283.662.78
ATHXAthersys, In20180112A54.55129.57100.97101.6528.6027.92
ATIAllegheny Te20180112A5.283.86-0.051.393.922.47
ATKRAtkore Inter20180112A11.236.021.391.974.644.05
ATLCAtlanticus H20180112A208.98161.18160.00160.001.181.18
ATLOAMES Nationa20180112A82.8034.1029.8930.304.213.80
ATMPiPath Select20180112ETF17.6311.115.966.675.154.44
ATNIATN Internat20180112A60.2624.0213.4014.9810.629.04
ATNMActinium Pha20180112A58.6351.5946.0645.975.535.62
ATNXAthenex, Inc20180112A57.7833.4422.4524.6910.998.76
ATOAtmos Energy20180112A6.454.991.462.073.542.92
ATOMAtomera Inco20180112A207.88112.12113.88111.35-1.760.77
ATOSAtossa Thera20180112A72.73113.4261.5663.6351.8649.79
ATRAptarGroup,20180112A10.805.952.542.833.403.12
ATRAAtara Biothe20180112A40.0925.406.1611.7119.2413.69
ATRCAtriCure, In20180112A23.3515.185.467.069.728.12
ATRIAtrion Corp20180112A
ATROAstronics Co20180112A37.1725.604.277.9921.3317.61
ATRSAntares Phar20180112A44.5243.957.0110.6736.9433.28
ATSGAir Transpor20180112A11.7421.484.685.3816.7916.10
ATTOAtento S.A.20180112A58.0934.129.9422.2824.1811.84
ATUSAltice USA,20180112A11.546.652.772.763.883.89
ATVIActivision B20180112A2.562.750.440.932.301.82
ATXIAvenue Thera20180112A472.90315.25251.45251.2363.8064.02
AUDCAudioCodes L20180112A35.3366.9165.1364.801.772.10
AUGAuryn Resour20180112A90.6384.1640.4761.6443.6922.52
AUMNGolden Miner20180112A91.11121.30-42.67-4.89163.96126.18
AUPHAurinia Phar20180112A19.0617.104.216.0412.9011.05
AUTOAutoWeb, Inc20180112A77.20140.9416.97-8.22123.97149.16
AUYYamana Gold,20180112A29.4823.908.378.5015.5015.37
AVAAvista Corpo20180112A6.043.562.132.391.431.17
AVAVAeroVironmen20180112A16.489.514.395.575.123.94
AVBAvalonBay Co20180112A7.534.710.931.423.793.29
AVDAmerican Van20180112A31.4537.4412.7126.9524.7310.49
AVEOAVEO Pharmac20180112A34.1826.8912.8215.4314.0611.45
AVGOBroadcom Inc20180112A4.763.361.121.382.241.98
AVGRAvinger, Inc20180112A191.46152.16138.31121.2113.8430.95
AVIDAvid Technol20180112A29.2029.0210.8610.8918.1618.13
AVNWAviat Networ20180112A143.5390.9159.6861.8331.2329.09
AVTAvnet, Inc.20180112A4.885.354.413.730.961.62
AVXLAnavex Life20180112A59.8862.5617.3016.1545.2546.41
AVYAvery Dennis20180112A7.283.932.172.571.771.37
AWIArmstrong Wo20180112A12.106.844.004.262.832.58
AWKAmerican Wat20180112A6.115.241.942.363.302.88
AWRAmerican Sta20180112A16.467.991.933.256.064.73
AWREAware Inc20180112A174.27130.91113.65117.5917.2713.32
AWXAvalon Holdi20180112A356.07297.76255.96256.9341.8040.83
AXASAbraxas Petr20180112A37.8032.8310.1012.6922.7320.14
AXDXAccelerate D20180112A38.8721.0311.5212.499.508.54
AXEAnixter Inte20180112A17.604.392.213.112.181.29
AXGNAxogen, Inc.20180112A33.2424.848.468.0016.3816.83
AXJLWisdomTree A20180112ETF11.978.898.888.990.01-0.11
AXLAmerican Axl20180112A6.625.160.470.554.694.61
AXPAmerican Exp20180112A1.741.35-0.020.151.371.20
AXRAMREP Corpor20180112A266.46195.83218.65218.65-22.82-22.82
AXSAxis Capital20180112A5.423.20-0.330.913.522.29
AXSMAxsome Thera20180112A161.69113.1462.8272.5350.3240.61
AXTAAxalta Coati20180112A4.742.910.050.442.862.47
AXTIAXT Inc20180112A62.6343.2213.3614.2129.8629.01
AXUAlexco Resou20180112A68.0767.3532.8437.6234.5129.73
AYAtlantica Yi20180112A6.607.931.761.256.176.71
AYIAcuity Brand20180112A9.705.712.663.543.052.16
AYTUAytu BioScie20180112A215.19178.7990.34137.2088.4541.58
AYXAlteryx, Inc20180112A24.2712.414.686.017.736.41
AZOAutoZone, In20180112A14.987.443.244.224.203.22
AZPNAspen Techno20180112A9.504.202.012.422.952.60
AZREAzure Power20180112A184.0583.49109.8296.11-26.33-12.62
AZRXAzurRx BioPh20180112A352.38184.8285.6095.4799.2389.35
AZZAZZ Inc.20180112A23.4914.306.827.607.486.70
BBarnes Group20180112A15.038.091.592.426.495.66
BABoeing Compa20180112A3.413.380.801.492.581.89
BABInvesco Taxa20180112ETF9.899.406.627.902.791.50
BACBank of Amer20180112A3.232.941.091.331.841.60
BAHBooz Allen H20180112A5.322.351.031.231.331.13
BALiPath Series20180112ETN18.859.984.220.725.769.25
BAMBrookfield A20180112A2.432.180.300.541.891.64
BANCBanc of Cali20180112A25.1617.393.965.7013.4311.69
BANDBandwidth In20180112A118.6953.3051.6650.881.642.42
BANFBancfirst Co20180112A57.2022.3216.1017.456.224.87
BANRBanner Corp.20180112A19.248.315.776.492.541.82
BANXStoneCastle20180112A37.8687.1083.7184.893.392.21
BAPCredicorp LT20180112A28.9618.979.9914.238.984.74
BASIBioanalytica20180112A157.99182.9357.8169.75125.12113.18
BATRALiberty Medi20180112A23.3618.8211.5914.927.223.89
BATRKLiberty Medi20180112A21.8314.133.884.7710.259.35
BAXBaxter Inter20180112A2.472.301.321.400.980.90
BBBlackBerry L20180112A7.396.280.601.005.685.28
BBBYBed Bath & B20180112A4.726.191.601.944.594.25
BBCVirtus LifeS20180112ETF23.3913.2212.6912.920.530.30
BBGIBeasley Broa20180112A164.51106.7873.5273.4433.2633.34
BBHVanEck Vecto20180112ETF6.0210.116.966.123.153.99
BBPVirtus LifeS20180112ETF21.8811.509.189.122.312.38
BBSIBarrett Busi20180112A111.0230.8828.8130.742.070.14
BBUBrookfield B20180112A37.3226.1515.9419.1210.217.03
BBWBuild-A-Bear20180112A64.6150.9723.9327.7127.0423.27
BBXBBX Capital20180112A16.8510.385.175.725.214.66
BBYBest Buy Com20180112A3.266.243.854.372.381.87
BCBrunswick Co20180112A5.262.490.810.921.681.57
BCBPBCB Bancorp20180112A68.2441.9638.3137.173.654.79
BCCBoise Cascad20180112A14.807.464.093.883.373.58
BCDAberdeen Sta20180112ETF18.0212.8912.8912.890.000.00
BCEBCE, Inc.20180112A2.202.270.490.251.782.02
BCEIBONANZA CREE20180112A35.8417.2310.0511.107.176.12
BCIAberdeen Sta20180112ETF11.518.236.355.541.872.69
BCLIBrainstorm C20180112A83.7555.1637.9941.6017.1713.56
BCMiPath Pure B20180112ETN22.866.02-19.24-19.2425.2625.26
BCOThe Brink's20180112A14.758.552.874.865.683.69
BCOMB Communicat20180112A571.15438.74438.74438.740.000.00
BCORBlucora, Inc20180112A27.5519.3217.2116.522.112.80
BCOVBrightcove,20180112A79.5754.8123.0128.8831.8025.93
BCPCBalchem Corp20180112A58.8524.7216.0019.278.725.45
BCRXBioCryst Pha20180112A18.4317.145.562.8911.5814.26
BCTFBancorp 34,20180112A143.03224.68222.81222.811.871.87
BDCBelden Inc.20180112A22.2510.034.495.505.544.53
BDCSUBS AG Excha20180112ETN62.4156.6550.4350.466.226.19
BDCZETRACS Wells20180112ETN449.42
BDGEBridge Banco20180112A53.7029.6514.2114.2915.4415.36
BDLFlanigan's E20180112A1357.65677.73677.73677.730.000.00
BDNBrandywine R20180112A5.914.89-0.420.195.314.70
BDRBlonder Tong20180112A60.89132.55105.00116.0827.5516.46
BDSIBioDelivery20180112A177.07111.6391.7391.7319.9019.90
BDXBecton, Dick20180112A5.042.301.331.350.970.94
BEATBioTelemetry20180112A28.9220.447.917.8512.5312.59
BECNBeacon Roofi20180112A7.3511.632.322.509.309.13
BELFABel Fuse Inc20180112A705.31576.48478.75576.3697.740.12
BELFBBel Fuse Inc20180112A78.8240.1019.4522.2320.6517.87
BENFranklin Res20180112A2.522.850.000.562.852.29
BEPBrookfield R20180112A10.276.790.330.786.476.02
BERYBerry Global20180112A6.743.521.141.482.271.93
BFABrown-Forman20180112A59.9743.7440.1940.793.552.95
BFBBrown-Forman20180112A5.152.530.660.971.871.56
BFAMBRIGHT HORIZ20180112A11.746.904.935.241.971.66
BFINBankFinancia20180112A62.7543.0636.0538.417.004.65
BFITGlobal X Hea20180112ETF64.2965.2659.5665.265.700.00
BFORBarron's 40020180112ETF18.1617.5517.3717.450.180.10
BFSSaul Centers20180112A69.3525.8214.7016.8011.139.02
BGBunge Limite20180112A7.864.162.202.331.971.84
BGCPBGC Partners20180112A6.946.132.513.533.622.60
BGFVBig 5 Sporti20180112A82.3556.0351.1451.164.894.87
BGGBriggs & Str20180112A14.918.170.701.927.476.25
BGIBirks Group20180112A170.63139.98147.53139.75-7.550.23
BGSB&G Foods, I20180112A16.4811.755.186.326.575.42
BGSFBG Staffing20180112A100.4557.0731.2436.8125.8320.26
BHBBar Harbor B20180112A114.5247.9539.0742.008.895.95
BHEBenchmark El20180112A22.1214.783.923.5610.8511.22
BHFBrighthouse20180112A8.896.440.530.925.915.52
BHLBBerkshire Hi20180112A24.1413.456.615.666.847.79
BHVNBiohaven Pha20180112A42.3122.7312.2314.1610.498.56
BIBProShares Ul20180112ETF17.7211.606.036.515.585.10
BIBLInspire 10020180112ETF48.1230.3630.3630.360.000.00
BICKFirst Trust20180112ETF50.1962.5462.2862.280.260.26
BIGBig Lots, In20180112A7.565.042.792.912.262.13
BIIBBiogen Inc.20180112A8.543.701.471.762.231.94
BILSPDR Bloombe20180112ETF1.090.820.600.590.220.23
BIOBio-Rad Labo20180112A21.3710.884.396.626.494.26
BIOBBio-Rad Labo20180112A104.72103.44101.45103.441.990.00
BIOCBiocept, Inc20180112A72.3467.0661.5361.425.525.63
BIOLBiolase, Inc20180112A196.61257.75227.45218.8530.3038.90
BIPBrookfield I20180112A8.714.912.963.311.951.60
BISProShares Ul20180112ETF22.1512.788.217.674.575.11
BIVVanguard Int20180112ETF1.941.831.681.780.140.05
BIZDVanEck Vecto20180112ETF12.6711.177.148.494.032.68
BJKVanEck Vecto20180112ETF23.5421.6714.8817.256.794.42
BJRIBJ's Restaur20180112A21.6515.154.331.0810.8214.06
BKBank of New20180112A2.001.571.210.630.360.94
BKCCBlackRock Ca20180112A16.4217.8410.6410.377.207.47
BKDBrookdale Se20180112A10.869.852.232.407.627.45
BKEThe Buckle,20180112A32.3423.9311.6812.1812.2411.75
BKEPBlueknight E20180112A107.5677.4548.4855.8428.9721.61
BKFiShares MSCI20180112ETF17.5610.279.319.260.961.01
BKHBlack Hills20180112A8.323.591.851.891.741.70
BKIBlack Knight20180112A13.036.651.602.055.054.59
BKLNInvesco Seni20180112ETF4.332.661.941.940.720.71
BKSCBank of Sout20180112A83.2572.2254.4755.4417.7516.78
BKUBankunited,20180112A6.913.260.670.942.592.32
BKYIBIO-key Inte20180112A244.23324.50306.50310.7918.0113.72
BLBlackLine, I20180112A23.0413.031.542.2511.4910.78
BLBDBlue Bird Co20180112A52.3836.3520.5820.1915.7716.16
BLCMBellicum Pha20180112A39.1428.4618.7715.509.6912.96
BLDTopBuild Cor20180112A17.589.287.589.101.700.18
BLDPBallard Powe20180112A23.8920.204.204.4116.0115.79
BLDRBuilders Fir20180112A5.5022.700.611.1822.0921.52
BLESInspire Glob20180112ETF147.6294.3794.2494.240.130.13
BLFSBioLife Solu20180112A92.1785.3271.7472.1313.5713.18
BLHYVirtus Newfl20180112ETF58.5130.5430.0830.220.460.32
BLINBridgeline D20180112A231.20141.0667.7181.3673.3659.71
BLKBlackrock, I20180112A9.348.836.297.202.501.60
BLKBBlackbaud, I20180112A21.779.485.848.223.651.27
BLLBall Corpora20180112A3.083.361.732.081.621.28
BLMNBloomin' Bra20180112A8.2711.381.472.009.929.38
BLPHBellerophon20180112A90.56115.3423.2825.0792.0590.27
BLUEbluebird bio20180112A18.489.484.965.634.533.85
BLVVanguard Lon20180112ETF6.642.712.612.690.100.02
BLXBanco Latino20180112A20.9211.267.207.634.063.62
BMCHBMC Stock Ho20180112A21.9518.2811.8712.006.426.28
BMIBadger Meter20180112A22.509.593.042.736.556.86
BMLPDorsey Wrigh20180112ETF182.1542.4842.4842.480.000.00
BMOBank of Mont20180112A2.181.47-0.30-0.381.781.85
BMRABIOMERICA IN20180112A180.87126.2987.4899.2238.8027.07
BMRCBank of Mari20180112A85.2838.6330.0434.798.593.84
BMRNBioMarin Pha20180112A7.875.723.073.742.651.98
BMTCBryn Mawr Ba20180112A40.0418.7011.3412.607.366.10
BMYBristol-Myer20180112A1.851.860.781.091.080.77
BNDVanguard Tot20180112ETF1.241.371.091.110.280.27
BNDCFlexShares C20180112ETF61.7459.5459.5459.540.000.00
BNDXVanguard Tot20180112ETF1.851.781.621.540.160.24
BNEDBarnes & Nob20180112A21.0814.764.584.5710.1810.19
BNFTBenefitfocus20180112A32.3235.595.875.1229.7230.47
BNSBank of Nova20180112A1.681.59-0.56-0.372.161.97
BNSOBonso Electr20180112A128.86201.0334.0771.60166.96129.43
BOCHBank of Comm20180112A48.8045.5427.7229.2517.8116.29
BOHBank of Hawa20180112A14.156.143.183.812.962.33
BOKFBOK Financia20180112A26.909.915.136.564.783.35
BOMNBoston Omaha20180112A87.2045.9929.3131.9516.6814.04
BONDPIMCO Active20180112ETF4.953.272.272.361.000.92
BOOMDMC Global I20180112A62.0419.1210.519.758.619.36
BOOTBoot Barn Ho20180112A19.1310.15-1.574.7011.715.45
BOSCB.O.S. Bette20180112A327.54211.74100.43149.79111.3161.95
BOSSGlobal X Fou20180112ETF30.9722.4329.2227.76-6.79-5.33
BOTJBank of the20180112A232.39111.83111.83111.830.000.00
BOTZGlobal X Fun20180112ETF3.897.902.041.845.866.07
BOXBOX, INC.20180112A7.626.033.403.412.642.63
BOXLBoxlight Cor20180112A1943.911480.371480.371480.370.000.00
BPFHBoston Priva20180112A34.3040.2712.4312.8227.9627.50
BPMCBlueprint Me20180112A50.7541.5030.2831.1011.2210.40
BPMPBP Midstream20180112A69.0435.0133.6336.051.38-1.03
BPMXBioPharmX Co20180112A99.67133.30109.18111.7224.1221.60
BPOPPopular Inc20180112A8.069.820.876.068.983.80
BPRNThe Bank of20180112A185.10148.50139.08142.269.426.24
BPTBP Prudhoe B20180112A36.4019.5511.9412.697.616.86
BPTHBio-Path Hol20180112A185.88186.07194.99167.96-8.9318.10
BPYBrookfield P20180112A12.917.935.765.792.172.14
BRBroadridge F20180112A5.463.050.791.572.251.48
BRCBrady Corpor20180112A26.4415.793.184.8012.6110.99
BREWCraft Brew A20180112A48.8731.1118.5422.6812.588.43
BRFVanEck Vecto20180112ETF33.6641.3840.7240.720.660.66
BRGBluerock Res20180112A17.3014.584.405.3910.179.19
BRIDBridgford Fo20180112A132.0270.1456.6761.6913.478.45
BRKABerkshire Ha20180112A0.00
BRKBBERKSHIRE HA20180112A1.431.990.55-0.111.442.11
BRKLBrookline Ba20180112A39.1131.0113.8614.0417.1516.98
BRKRBruker Corpo20180112A8.906.191.091.755.104.45
BRKSBrooks Autom20180112A8.5011.361.922.009.449.38
BRNBarnwell Ind20180112A219.57129.77129.77129.770.000.00
BROBrown & Brow20180112A5.773.200.681.092.512.11
BRPABig Rock Par20180112A314.81
BRQSBorqs Techno20180112A264.89131.30131.30131.300.000.00
BRTBRT Apartmen20180112A59.8635.7837.7530.83-1.984.94
BRXBRIXMOR PROP20180112A6.094.431.861.272.573.15
BRZUDirexion Dai20180112ETF14.278.173.584.064.594.10
BSCKInvesco Bull20180112ETF4.793.403.083.250.320.15
BSCLInvesco Bull20180112ETF4.814.724.974.85-0.25-0.14
BSCMInvesco Bull20180112ETF10.666.506.997.54-0.49-1.05
BSCNInvesco Bull20180112ETF14.1411.9610.5410.541.421.42
BSCOInvesco Bull20180112ETF18.7112.5411.9411.950.600.59
BSCPInvesco Bull20180112ETF11.674.554.274.270.290.29
BSCQInvesco Bull20180112ETF19.076.486.486.370.000.11
BSCRInvesco Bull20180112ETF41.4545.4945.4945.490.000.00
BSETBassett Furn20180112A115.2466.2649.9848.8116.2817.45
BSJKInvesco Bull20180112ETF7.604.856.016.25-1.16-1.40
BSJLInvesco Bull20180112ETF16.6510.999.539.591.461.40
BSJMInvesco Bull20180112ETF18.387.536.127.371.410.16
BSJNInvesco Bull20180112ETF17.2212.3910.3410.512.051.88
BSJOInvesco Bull20180112ETF52.1826.7922.9621.373.835.42
BSJPInvesco Bull20180112ETF15.048.208.208.200.000.00
BSMBlack Stone20180112A24.6011.463.753.907.707.56
BSQRBSQUARE Corp20180112A193.89152.1349.8582.16102.2869.97
BSRRSierra Banco20180112A71.2046.9937.1736.909.8210.09
BSTCBioSpecifics20180112A191.2047.2031.7835.5815.4211.62
BSVVanguard Sho20180112ETF1.273.983.863.870.120.12
BSXBoston Scien20180112A3.683.711.131.932.571.77
BTALAGFiQ U.S. M20180112ETF30.3913.7313.3413.340.390.39
BTEBaytex Energ20180112A30.0526.575.766.6020.8219.97
BTECPrincipal He20180112ETF44.6712.9312.9312.930.000.00
BTGB2Gold Corp.20180112A33.0629.887.658.4922.2021.35
BTNBallantyne S20180112A236.8787.0271.9672.7115.0714.31
BTUPeabody Ener20180112A7.142.930.921.402.011.52
BURLBURLINGTON S20180112A8.695.081.662.233.422.85
BUSEFirst Busey20180112A19.7311.852.664.499.197.36
BUYUSCF SummerH20180112ETF58.2453.6053.6053.600.000.00
BUYNUSCF SummerH20180112ETF61.64
BVBrightView H20180112A91.3256.0456.0456.040.000.00
BVALBrand Value20180112ETF34.6032.4632.4632.460.000.00
BVSNBroadvision20180112A286.79181.20114.60118.6466.6062.56
BWBabcock & Wi20180112A18.4414.96-4.32-0.9519.2815.91
BWABorgWarner I20180112A3.812.210.040.402.171.81
BWENBroadwind En20180112A64.6839.5015.1915.1924.3224.31
BWFGBankwell Fin20180112A123.0683.9519.4024.0764.5559.87
BWLABowl America20180112A605.27
BWXSPDR Bloombe20180112ETF6.487.236.186.751.050.48
BWXTBWX Technolo20180112A6.513.991.121.552.872.44
BWZSPDR Bloombe20180112ETF15.474.943.695.331.25-0.39
BXThe Blacksto20180112A3.365.014.373.460.651.57
BXCBlueLinx Hol20180112A60.7837.0821.0828.1815.998.89
BXGBluegreen Va20180112A144.1187.3066.6570.3220.6516.98
BXMTBlackstone M20180112A4.293.450.421.023.042.44
BXPBoston Prope20180112A7.922.830.871.381.971.46
BXSBancorpSouth20180112A18.6610.233.734.076.506.16
BYByline Banco20180112A75.2646.8432.1132.7814.7314.06
BYDBoyd Gaming20180112A8.484.382.132.422.251.96
BYFCBroadway Fin20180112A589.42380.53397.19397.19-16.66-16.66
BYLDiShares Yiel20180112ETF20.3015.3714.3214.321.051.05
BZHBeazer Homes20180112A15.459.373.014.536.364.85
BZQProShares Ul20180112ETF42.6622.1315.0916.497.035.64
CCitigroup In20180112A1.391.360.280.431.080.93
CAASChina Automo20180112A94.7758.9452.2554.086.694.86
CABOCable One, I20180112A31.7119.9718.4618.531.633.17
CACCamden Natio20180112A89.2731.5319.2418.9112.2912.63
CACCCredit Accep20180112A19.227.6811.036.74-3.350.94
CACGClearBridge20180112ETF20.1836.4436.2536.290.190.15
CACICACI INTERNA20180112A20.8715.375.2110.7810.164.58
CADECadence Banc20180112A15.267.113.694.533.422.58
CAECAE INC20180112A5.525.14-0.360.235.514.91
CAGConagra Bran20180112A2.892.370.050.222.332.15
CAHCardinal Hea20180112A4.982.511.511.351.001.16
CAICAI Internat20180112A30.5417.7211.6812.326.045.40
CAKECheesecake F20180112A7.834.381.161.193.233.19
CALCaleres Inc20180112A18.2911.973.324.688.657.28
CALACalithera Bi20180112A59.5449.9431.0131.3318.9318.62
CALFPacer US Sma20180112ETF30.1323.5717.3722.336.201.24
CALMCal-Maine Fo20180112A17.6516.09-14.83-4.7630.9320.85
CALXCALIX, INC.20180112A106.1463.6712.7220.9350.9642.74
CAMPCalAmp Corp.20180112A15.6310.336.467.443.872.89
CAMTCamtek Ltd20180112A35.2326.7917.1318.889.667.91
CAPEiPath Shille20180112ETN12.6910.408.029.412.380.99
CAPLCrossAmerica20180112A112.8959.4245.0647.3914.3612.03
CAPRCapricor The20180112A86.4365.3946.1548.9019.2416.49
CARAvis Budget20180112A6.579.703.743.895.975.81
CARACara Therape20180112A21.9016.679.6211.357.055.31
CARGCarGurus, In20180112A58.8531.3116.7818.7614.5312.54
CAROCarolina Fin20180112A25.1918.376.516.5011.8611.87
CARSCars.com Inc20180112A12.2310.093.586.366.513.74
CARVCarver Banco20180112A587.43408.32398.99398.999.339.33
CARZFirst Trust20180112ETF23.227.687.687.680.000.00
CASACasa Systems20180112A68.8844.6531.7634.0512.8910.60
CASHMeta Financi20180112A44.5524.3018.2019.106.105.20
CASICASI Pharmac20180112A100.2967.2654.4454.7412.8312.52
CASSCass Informa20180112A226.2863.9356.4656.487.477.46
CASYCasey's Gene20180112A12.7516.749.7810.726.966.02
CATCaterpillar20180112A1.831.93-0.100.162.031.77
CATBCatabasis Ph20180112A77.2156.5346.6746.869.869.67
CATCCAMBRIDGE BA20180112A520.16421.37421.37421.370.000.00
CATHGlobal X S&P20180112ETF17.616.002.475.943.530.06
CATMCardtronics20180112A16.898.804.244.094.564.71
CATOCATO CORP20180112A27.9113.502.814.1210.699.37
CATSCatasys Inc.20180112A117.2369.4153.3754.6916.0414.71
CATYCathay Gener20180112A14.2516.725.566.6111.1610.11
CBChubb Limite20180112A5.062.470.360.612.111.86
CBANColony Bankc20180112A253.38185.68184.07185.751.61-0.07
CBAYCymabay Ther20180112A34.9223.2512.3712.5910.8810.66
CBBCincinnati B20180112A36.1739.9335.3937.314.542.62
CBFVCB Financial20180112A174.3191.5084.2991.507.210.00
CBIOCatalyst Bio20180112A86.8258.5441.3541.2917.1917.25
CBLCBL& Associa20180112A17.4714.991.112.4013.8812.59
CBLICleveland Bi20180112A242.79110.4663.5172.9146.9637.55
CBMGCellular Bio20180112A81.88117.7451.8050.6765.9467.07
CBOECboe Global20180112A4.923.160.600.532.562.62
CBONVanEck Vecto20180112ETF19.074.40-43.42-43.4247.8147.81
CBPOChina Biolog20180112A32.7717.994.919.4413.078.54
CBRLCracker Barr20180112A13.748.335.335.753.002.57
CBSHCommerce Ban20180112A8.229.121.811.917.327.21
CBTCabot Corpor20180112A9.735.801.652.254.153.56
CBTXCBTX, Inc. C20180112A71.2034.9623.1624.9511.8010.01
CBUCommunity Ba20180112A20.3210.577.157.643.422.94
CBZCBIZ, Inc.20180112A34.9024.7916.3016.138.508.66
CCThe Chemours20180112A6.873.560.921.262.642.29
CCBGCapital City20180112A126.5257.5646.3445.2411.2212.32
CCCClarivate An20180112A23.4510.4310.4310.430.000.00
CCCLChina Cerami20180112A261.44174.29150.91155.6523.3818.64
CCDCalamos Dyna20180112A14.159.137.397.761.741.37
CCFChase Corpor20180112A96.9536.6929.3330.417.366.28
CCICrown Castle20180112A5.063.241.781.711.451.53
CCJCameco Corpo20180112A10.429.88-0.410.2010.299.67
CCKCrown Holdin20180112A4.632.130.040.372.091.76
CCLCarnival Cor20180112A3.361.980.420.701.561.28
CCLPCSI Compress20180112A101.57139.3538.9760.91100.3878.44
CCMPCabot Microe20180112A31.0514.777.618.777.165.99
CCNECNB Financia20180112A98.2676.2461.5164.4014.7311.84
CCOClear Channe20180112A103.7155.7718.0324.2237.7431.55
CCOICogent Commu20180112A21.9219.993.436.3616.5613.63
CCORCore Alterna20180112ETF22.806.5010.2810.28-3.78-3.78
CCRCONSOL Coal20180112A64.3156.8450.8848.165.968.67
CCRCChina Custom20180112A51.9429.1624.4726.734.692.42
CCRNCross Countr20180112A27.7716.656.688.159.988.51
CCSCENTURY COMM20180112A21.1112.242.283.549.968.68
CCXIChemoCentryx20180112A67.3634.3110.6319.5223.6814.79
CDCVictoryShare20180112ETF5.837.194.404.482.802.72
CDECoeur Mining20180112A11.739.800.590.599.209.20
CDEVCentennial R20180112A10.2411.730.301.2911.4310.45
CDKCDK Global,20180112A4.405.880.820.975.054.91
CDLVictoryShare20180112ETF6.7211.8111.8611.81-0.050.00
CDMOAvid Bioserv20180112A78.4447.3839.1739.348.218.05
CDNACareDx, Inc.20180112A46.7655.6130.0431.9925.5723.62
CDNSCadence Desi20180112A2.892.06-0.020.162.091.91
CDORCondor Hospi20180112A80.1295.1194.4095.190.70-0.08
CDRCedar Realty20180112A19.0319.085.566.8913.5212.19
CDTXCidara Thera20180112A82.3672.4337.0837.0835.3535.35
CDWCDW Corporat20180112A6.016.181.081.385.104.80
CDXCChromaDex Co20180112A40.1124.3612.4116.5411.957.82
CDXSCodexis, Inc20180112A83.4162.5033.7936.0128.7126.49
CDZICADIZ, Inc.20180112A66.4235.3221.2021.9914.1213.33
CECelanese Cor20180112A7.953.491.261.602.241.89
CECECeco Environ20180112A33.9731.5914.1615.7717.4315.82
CEFSSaba Closed-20180112ETF28.6729.4329.4329.430.000.00
CEICamber Energ20180112A89.20119.43105.55108.1913.8811.24
CEIXCONSOL Energ20180112A32.1417.649.8911.167.756.49
CELCellcom Isra20180112A92.3596.6638.5967.3458.0729.32
CELCCelcuity Inc20180112A211.81126.7567.2172.2659.5454.49
CELHCelsius Hold20180112A219.38216.15165.99212.2650.163.89
CELPCypress Envi20180112A132.0672.5251.2156.1621.3016.35
CEMBiShares J.P.20180112ETF24.4818.6813.9418.454.740.23
CEMIChembio diag20180112A100.5982.0969.6269.6212.4712.47
CENTCentral Gard20180112A37.6220.0112.1412.887.867.13
CENTACentral Gard20180112A35.8222.8414.6516.278.196.58
CENXCentury Alum20180112A10.5013.859.238.614.625.24
CEQPCrestwood Eq20180112A29.5914.706.016.828.687.88
CERCCerecor Inc.20180112A130.75247.23101.28112.02145.94135.21
CERNCerner Corp20180112A5.063.821.371.142.462.68
CERSCerus Corp20180112A23.2425.367.238.2818.1417.08
CETVCentral Euro20180112A110.76151.4752.5152.9398.9698.54
CETXCEMTREX INC.20180112A63.8651.8121.5334.9930.2816.82
CEVACEVA Inc.20180112A21.6722.096.767.6915.3214.39
CEWWisdomTree20180112ETF14.739.239.159.550.08-0.32
CEYVictoryShare20180112ETF45.9437.5436.6736.670.870.87
CEZVictoryShare20180112ETF78.6956.3557.3056.35-0.950.00
CFCF Industrie20180112A4.152.290.211.032.071.25
CFAVictoryShare20180112ETF10.156.505.685.690.820.80
CFBICommunity Fi20180112A67.7648.8847.2547.511.631.38
CFBKCentral Fede20180112A169.41170.4971.1671.1699.3399.33
CFFIC&F Financia20180112A338.78126.81126.58126.580.230.23
CFFNCapitol Fede20180112A7.678.193.504.154.694.04
CFGCitizens Fin20180112A2.522.55-0.440.372.992.18
CFMSConformis, I20180112A53.0832.1216.6218.1315.5113.99
CFOVictoryShare20180112ETF7.549.579.109.110.470.46
CFRCullen/Frost20180112A12.056.492.753.113.743.38
CFRXContraFect C20180112A161.07100.0275.1069.4624.9230.56
CFXColfax Corpo20180112A5.642.940.560.872.382.07
CGThe Carlyle20180112A24.5030.134.734.0625.4026.07
CGACHINA GREEN20180112A84.9767.3761.1161.366.266.00
CGBDTCG BDC, Inc20180112A25.5236.374.7015.8431.6720.52
CGENCompugen Ltd20180112A185.69126.48103.86108.4022.6217.72
CGIXCancer Genet20180112A246.40259.59143.39151.16116.20108.43
CGNXCognex Corp20180112A7.515.532.092.583.442.95
CGOCalamos Glob20180112A78.9045.8031.0430.8414.7614.96
CGWInvesco S&P20180112ETF9.166.053.394.242.671.82
CHADDirexion Dai20180112ETF14.1313.0312.6412.600.400.43
CHAUDirexion Dai20180112ETF10.519.505.064.034.445.47
CHCIComstock Hol20180112A172.45196.38212.73216.27-16.35-19.89
CHCOCity Holding20180112A44.7129.3911.3820.7818.018.61
CHCTCommunity He20180112A13.137.884.555.163.332.72
CHDChurch & Dwi20180112A4.092.330.350.521.981.81
CHDNChurchill Do20180112A13.717.326.125.451.201.87
CHEChemed Corpo20180112A78.6825.5418.7619.866.785.68
CHEFThe Chef's W20180112A52.6168.0530.1230.0537.9338.00
CHEKCheck-Cap Lt20180112A161.94156.38103.72126.7452.6629.64
CHFSCHF Solution20180112A74.8661.5649.9346.4111.6215.15
CHGGCHEGG, INC.20180112A7.235.291.492.213.803.08
CHGXChange Finan20180112ETF67.019.169.169.160.000.00
CHHChoice Hotel20180112A12.595.521.772.713.742.80
CHICalamos Conv20180112A15.0723.4615.7616.377.717.09
CHIEGlobal X MSC20180112ETF83.5178.2623.8957.1954.3821.08
CHIIGlobal X MSC20180112ETF250.5069.42249.10249.10-179.68-179.68
CHIMGlobal X MSC20180112ETF134.1384.6182.4182.412.202.20
CHIQGlobal X MSC20180112ETF15.1719.6516.7116.712.942.95
CHIXGlobal X MSC20180112ETF25.397.406.586.920.830.49
CHKChesapeake E20180112A23.4419.209.2110.639.958.54
CHKPCheck Point20180112A5.434.460.340.614.123.85
CHMAChiasma, Inc20180112A621.86259.1753.3867.06205.78192.10
CHMGChemung Fina20180112A275.1697.8297.8297.820.000.00
CHMICHERRY HILL20180112A13.956.493.021.483.485.01
CHNRChina Natura20180112A244.36337.3255.6970.77281.63266.55
CHRSCoherus BioS20180112A48.9734.4813.9518.5620.5315.92
CHRWC.H. Robinso20180112A4.692.62-0.19-0.392.201.94
CHSChicos FAS,20180112A10.5510.161.353.818.816.36
CHTRCharter Comm20180112A10.267.761.911.065.856.70
CHUYChuy's Holdi20180112A31.8932.67-0.340.4033.0132.27
CHWCalamos Glob20180112A13.4520.882.031.5818.8419.30
CHYCalamos Conv20180112A11.8811.168.518.512.652.65
CICIGNA Corpor20180112A5.502.700.340.832.361.87
CIACitizens, In20180112A70.6237.448.2416.2429.2121.20
CIBRFirst Trust20180112ETF26.2221.5820.3620.391.221.20
CIDVictoryShare20180112ETF23.2919.2618.9118.740.340.51
CIDMCinedigm Cor20180112A163.28183.93104.35105.3379.5878.60
CIENCiena Corpor20180112A5.014.410.501.663.912.75
CIFSChina Intern20180112A89.4258.6637.1245.2921.5313.37
CIGIColliers Int20180112A52.1428.8316.0517.2612.7811.57
CILVictoryShare20180112ETF38.2312.4712.4712.470.000.00
CIMChimera Inve20180112A5.904.491.611.702.872.79
CINFCincinnati F20180112A7.734.182.242.451.941.74
CINRCINER RESOUR20180112A118.0747.6242.2944.495.333.13
CIOCITY OFFICE20180112A8.517.14-0.180.747.316.40
CIRCIRCOR Inter20180112A53.7122.2615.8916.526.375.74
CITCIT Group In20180112A6.544.071.402.512.671.57
CIVBCivista Banc20180112A92.7668.9052.0853.1216.8215.78
CIXComp X Inter20180112A383.33159.84144.28144.2815.5615.56
CIZVictoryShare20180112ETF35.1836.7135.9936.090.720.62
CIZNCitizens Hol20180112A140.8182.9778.1678.164.814.81
CJJDChina Jo-Jo20180112A348.22245.0960.9467.35184.15177.74
CKHSeacor Holdi20180112A36.3013.892.305.0111.598.88
CKPTCheckpoint T20180112A505.65465.73478.21483.42-12.48-17.69
CKXCKX Lands, I20180112A316.63204.25230.04230.04-25.79-25.79
CLColgate-Palm20180112A1.841.50-0.09-0.181.591.68
CLARClarus Corpo20180112A108.1082.5078.6678.663.843.84
CLBCore Laborat20180112A16.818.844.025.514.823.33
CLBSCaladrius Bi20180112A100.0949.3013.2119.3736.0929.93
CLCTCollectors U20180112A116.2563.5651.6252.4911.9411.07
CLDRCloudera, In20180112A10.346.43-2.06-0.778.497.20
CLDTCHATHAM LODG20180112A11.007.534.594.712.942.82
CLDXCelldex Ther20180112A35.6528.8515.0815.9013.7412.92
CLFCleveland-Cl20180112A11.5314.455.265.939.208.54
CLFDClearfield,20180112A106.2057.9345.8046.5812.1311.34
CLGXCorelogic, I20180112A5.813.080.931.192.151.89
CLHClean Harbor20180112A12.405.111.742.503.362.60
CLIMack-Cali Re20180112A7.184.051.111.102.942.96
CLIRClearSign Te20180112A192.19165.4993.22105.0472.2860.45
CLIXProShares Lo20180112ETF14.888.7411.272.03-2.536.72
CLMTCalumet Spec20180112A82.7955.7331.8332.7023.9023.03
CLNEClean Energy20180112A45.9244.0129.8930.0214.1213.99
CLPRClipper Real20180112A38.3230.2320.2620.549.989.70
CLRCONTINENTAL20180112A4.633.091.021.342.071.75
CLRBCellectar Bi20180112A194.49153.31120.30120.3033.0133.01
CLRGIQ Chaikin U20180112ETF12.6211.025.515.515.515.51
CLROClearOne, In20180112A1198.16103.8969.8269.7534.0734.15
CLSCelestica, I20180112A9.168.420.671.677.746.75
CLSDClearside Bi20180112A82.6553.3723.4224.3929.9528.98
CLSNCelsion Corp20180112A91.9568.1041.0443.5527.0624.55
CLTLInvesco Trea20180112ETF4.590.950.950.950.000.00
CLUBTown Sports20180112A141.77104.2411.4526.9992.8077.26
CLVSClovis Oncol20180112A17.8410.024.085.445.944.58
CLWClearwater P20180112A33.3014.689.129.135.575.55
CLWTEuro Tech Ho20180112A245.96164.2294.6296.1069.6068.12
CLXClorox Compa20180112A4.452.801.101.271.701.52
CLXTCalyxt, Inc.20180112A119.3875.0144.6046.2430.4128.77
CMCanadian Imp20180112A1.402.841.251.501.581.34
CMAComerica Inc20180112A4.812.350.911.191.441.16
CMBSiShares CMBS20180112ETF24.9011.953.7311.878.220.08
CMCCommercial M20180112A6.035.050.961.114.103.95
CMCLCaledonia Mi20180112A69.0551.6122.5922.5929.0229.02
CMCOColumbus McK20180112A24.9915.47-16.25-0.7131.7316.19
CMCSAComcast Corp20180112A2.424.902.621.732.293.18
CMCTCIM Commerci20180112A206.01298.68298.68298.680.000.00
CMDCantel Medic20180112A25.4210.926.467.574.463.35
CMECME Group In20180112A4.995.860.791.435.074.43
CMFiShares Cali20180112ETF6.307.004.634.672.372.33
CMGChipotle Mex20180112A10.225.011.942.783.072.22
CMICummins Inc.20180112A5.322.381.181.701.200.69
CMOCapstead Mor20180112A11.399.214.525.234.683.98
CMPCompass Mine20180112A15.128.973.944.155.034.83
CMPRCimpress PLC20180112A21.629.464.666.244.803.22
CMRECostamare In20180112A16.2713.217.087.826.135.39
CMRXChimerix, In20180112A40.7535.029.679.5025.3525.52
CMSCMS Energy C20180112A2.412.491.041.131.451.36
CMTCore Molding20180112A166.4869.3251.6551.6117.6717.72
CMTLComtech Tele20180112A24.7227.626.9022.4220.725.20
CNXtrackers MS20180112ETF8.0411.218.175.933.045.28
CNACNA Financia20180112A11.325.661.832.833.832.82
CNATConatus Phar20180112A55.2738.3522.4123.2415.9415.11
CNBKACentury Banc20180112A97.5049.0946.6646.472.422.61
CNCCentene Corp20180112A8.344.453.183.641.270.81
CNCEConcert Phar20180112A33.0226.0010.3215.7315.6910.32
CNCRLoncar Cance20180112ETF28.9719.3717.0418.322.331.05
CNDTConduent Inc20180112A5.994.581.791.532.793.05
CNETChinaNet Onl20180112A34.3632.2529.1620.943.1011.32
CNFRConifer Hold20180112A618.57124.31108.18109.9916.1314.32
CNHICNH INDUSTRI20180112A6.715.502.152.123.343.38
CNICanadian Nat20180112A1.981.510.070.261.431.25
CNKCinemark Hol20180112A4.602.710.740.971.971.74
CNMDCONMED Corpo20180112A24.2610.964.705.616.265.35
CNNECannae Holdi20180112A29.1713.139.5510.733.582.40
CNOCNO Financia20180112A4.455.53-1.64-1.067.216.59
CNOBCenter Banco20180112A31.8424.338.169.9416.1614.39
CNPCenterPoint20180112A3.773.690.961.062.732.62
CNQCanadian Nat20180112A2.842.51-0.55-0.183.062.69
CNSCohen & Stee20180112A15.5018.551.322.4617.2316.09
CNSLConsolidated20180112A14.1319.2611.1313.508.135.76
CNTYCentury Casi20180112A40.5918.768.7613.1710.005.59
CNXCNX Resource20180112A6.705.80-0.360.926.164.88
CNXMCNX Midstrea20180112A34.1624.405.1116.8619.297.54
CNXNPC Connectio20180112A175.5163.3253.3757.269.956.06
CNXTVanEck Vecto20180112ETF18.5911.752.571.719.1810.04
CNYAiShares MSCI20180112ETF18.3933.7723.4623.4010.3110.37
COGlobal Cord20180112A29.5715.430.84-0.1514.5915.58
CODACoda Octopus20180112A316.47254.08-85.85-86.10339.92340.18
CODICompass Dive20180112A31.1021.0913.6013.557.497.54
CODXCo-Diagnosti20180112A175.0278.6984.0784.41-5.38-5.72
COFCapital One20180112A4.833.880.952.072.931.81
COGCabot Oil &20180112A3.693.070.751.102.321.96
COHNCohen & Comp20180112A791.521004.191000.281000.283.913.91
COHRCoherent Inc20180112A20.4410.786.006.324.784.46
COHUCohu Inc20180112A23.5028.359.4710.1718.8818.18
COKECoca-Cola Co20180112A49.7222.2713.9918.568.283.71
COLBColumbia Ban20180112A15.9514.133.901.1210.2213.01
COLLCollegium Ph20180112A36.9722.8622.5713.810.299.04
COLMColumbia Spo20180112A15.466.413.914.572.501.84
COMDirexion Aus20180112ETF32.3926.304.606.2621.7020.04
COMBGraniteShare20180112ETF8.245.583.243.162.342.41
COMMCommScope Ho20180112A4.9114.330.050.3914.2813.95
COMTiShares Comm20180112ETF10.718.006.967.411.040.59
CONECyrusOne Inc20180112A6.554.031.291.332.742.70
CONNConn's Inc.20180112A21.4315.950.76-0.4415.1916.39
COOThe Cooper C20180112A13.016.202.573.723.622.48
COPConocoPhilli20180112A2.031.820.940.680.881.14
COPXGlobal X Cop20180112ETF25.6414.119.7612.914.351.20
CORCoresite Rea20180112A14.288.265.086.003.182.26
CORECore Mark Ho20180112A24.3513.214.556.418.666.80
CORPPIMCO Invest20180112ETF10.094.725.005.12-0.29-0.40
CORRCorEnergy In20180112A19.3313.262.708.2710.565.00
CORTCorcept Ther20180112A9.016.291.992.774.303.52
COSTCostco Whole20180112A3.062.090.560.741.531.35
COTYCOTY INC20180112A5.154.100.830.243.273.86
COUPCoupa Softwa20180112A18.5612.327.448.284.884.04
COWiPath Series20180112ETN12.4545.4552.2151.05-6.76-5.59
COWNCowen Inc. C20180112A42.4223.035.229.0617.8113.96
COWZPacer US Cas20180112ETF9.169.5310.099.97-0.57-0.44
CPCanadian Pac20180112A5.123.971.362.102.611.87
CPACopa Holding20180112A14.907.631.133.116.504.53
CPAHCounterpath20180112A200.39140.5595.28106.4145.2734.13
CPBCampbell Sou20180112A3.361.850.780.911.060.93
CPECallon Petro20180112A8.007.202.342.864.854.34
CPFCentral Paci20180112A18.759.460.473.858.985.61
CPGCRESCENT POI20180112A11.1610.491.242.029.258.46
CPHCCanterbury P20180112A273.45198.99187.10187.1011.8911.89
CPHIChina Pharma20180112A148.28505.20388.41134.14116.7928.37
CPICPI Inflatio20180112ETF16.7818.0918.0918.090.000.00
CPIXCumberland P20180112A67.92490.8481.6082.96409.25407.88
CPKChesapeake U20180112A33.3314.9612.3912.272.572.69
CPLPCapital Prod20180112A29.2027.139.9419.2117.207.92
CPRTCopart Inc20180112A3.993.95-0.21-0.274.174.23
CPRXCatalyst Pha20180112A40.7032.06-6.11-2.5738.1734.62
CPSCooper-Stand20180112A35.7312.566.558.036.014.54
CPSHCPS Technolo20180112A368.00176.36152.67157.8723.7018.49
CPSIComputer Pro20180112A37.0327.612.222.5625.3925.05
CPSSConsumer Por20180112A58.8048.6537.5938.4211.0610.23
CPSTCapstone Tur20180112A31.9932.0029.0729.202.922.80
CPTCamden Prope20180112A8.454.111.942.502.171.61
CPTACapitala Fin20180112A18.1812.629.019.613.613.01
CQPCheniere Ene20180112A33.6221.809.7812.5212.029.29
CQQQInvesco Chin20180112ETF9.023.861.822.942.040.92
CRCrane Compan20180112A10.985.712.602.973.112.74
CRAICRA Internat20180112A89.1023.9413.7115.9310.238.01
CRAKVanEck Vecto20180112ETF65.8037.9726.6026.6111.3711.36
CRBNiShares MSCI20180112ETF11.2710.969.6710.541.290.42
CRBPCorbus Pharm20180112A66.5145.9017.4014.8028.5031.10
CRCCalifornia R20180112A17.338.794.784.034.004.76
CRDACrawford & C20180112A74.8063.2826.6933.3436.5929.93
CRDBCrawford & C20180112A66.9636.3828.9829.117.407.27
CREECree Inc20180112A8.306.190.970.985.215.20
CREGChina Recycl20180112A114.2068.1142.7352.6325.3815.49
CRHMCRH Medical20180112A189.46126.6461.1661.7865.4764.86
CRICarter's Inc20180112A8.853.662.352.441.311.22
CRISCuris Inc20180112A47.1037.0728.1430.268.936.81
CRKComstock Res20180112A37.9425.3212.1314.3513.1810.97
CRLCharles Rive20180112A12.146.502.463.364.043.13
CRMsalesforce.c20180112A1.811.16-0.170.051.331.11
CRMDCorMedix Inc20180112A79.8869.0569.6169.91-0.56-0.86
CRMTAmerica's Ca20180112A105.0752.9435.9043.2617.049.68
CRNTCeragon Netw20180112A49.9142.3927.9328.0514.4614.34
CROPIQ Global Ag20180112ETF21.7835.4334.1634.161.271.27
CROXCrocs, Inc.20180112A7.699.183.484.705.704.48
CRSCarpenter Te20180112A19.626.102.503.693.602.41
CRSPCRISPR Thera20180112A41.1426.3412.4315.9413.9010.40
CRTCross Timber20180112A66.2256.7521.9323.6834.8133.07
CRUSCirrus Logic20180112A10.149.512.852.056.667.46
CRVLCorvel Corp20180112A203.7384.1073.5177.1810.596.92
CRVSCorvus Pharm20180112A145.8230.8018.4615.3112.3415.49
CRWSCrown Crafts20180112A123.9250.0048.3148.161.691.84
CRYCryoLife, In20180112A44.3344.794.2225.3540.5719.44
CSAVictoryShare20180112ETF25.4322.7324.6122.73-1.880.00
CSBVictoryShare20180112ETF15.2416.7517.4717.47-0.72-0.72
CSBRChampions On20180112A185.43205.20139.28141.9965.9263.21
CSCOCisco System20180112A2.492.80-0.040.202.842.60
CSDInvesco S&P20180112ETF62.9525.9625.3225.880.640.08
CSFVictoryShare20180112ETF53.43147.25146.43146.430.820.82
CSFLCenterState20180112A11.679.971.041.698.938.28
CSGPCoStar Group20180112A23.6013.988.0710.225.913.76
CSGSCSG Systems20180112A20.5411.955.836.846.115.11
CSIICardiovascul20180112A26.3411.964.356.207.625.76
CSIQCanadian Sol20180112A11.9110.613.173.637.446.98
CSLCarlisle Com20180112A9.946.453.243.873.202.57
CSLTCASTLIGHT HE20180112A128.4595.0530.6530.2464.4164.82
CSMProShares La20180112ETF11.026.465.465.521.000.94
CSMLIQ Chaikin U20180112ETF19.4017.3616.1716.141.191.22
CSODCornerstone20180112A13.018.994.564.834.444.17
CSPICSP Inc.20180112A213.17156.39111.79149.9044.606.49
CSQCalamos Stra20180112A10.3124.245.165.3319.0818.91
CSSEChicken Soup20180112A253.65145.98121.22123.4624.7622.53
CSTECaesarstone20180112A26.0217.456.267.7111.189.73
CSTMConstellium20180112A42.2830.3822.0222.508.357.88
CSTRCapStar Fina20180112A73.1534.5731.2331.823.342.75
CSUCapital Seni20180112A21.6410.464.536.405.934.07
CSVCarriage Ser20180112A17.996.92-1.062.407.974.52
CSWCCapital Sout20180112A22.75167.42163.53163.533.893.89
CSWICSW Industri20180112A93.1139.8123.4828.0316.3311.78
CSXCSX Corporat20180112A2.203.480.550.422.933.06
CTASCintas Corp20180112A7.088.511.842.626.675.89
CTBCooper Tire20180112A15.028.581.091.127.497.46
CTBICommunity Tr20180112A46.8424.7920.1320.634.664.16
CTEKCynergisTek,20180112A127.4889.8675.0273.6414.8416.22
CTGComputer Tas20180112A59.5033.83-21.12-2.6354.9536.46
CTHRCharles & Co20180112A176.96231.75149.57200.7682.1931.00
CTIBYunhong CTI20180112A415.49146.24146.24146.240.000.00
CTICCTI BioPharm20180112A65.5148.4122.2924.6726.1223.75
CTLCenturyLink,20180112A5.834.951.321.433.633.52
CTLTCATALENT, IN20180112A8.823.091.501.651.591.44
CTMXCytomX Thera20180112A29.2127.3322.0021.435.335.90
CTOConsolidated20180112A187.3985.1485.2085.12-0.060.01
CTRECARTRUST REI20180112A11.2812.564.064.188.508.38
CTRNCiti Trends,20180112A40.0933.9127.4535.426.46-1.51
CTSCTS Corporat20180112A38.6230.313.349.9626.9720.35
CTSHCognizant Te20180112A2.793.441.131.242.322.21
CTSOCytosorbents20180112A84.2557.1330.1936.1626.9420.97
CTTCATCHMARK TI20180112A14.3010.064.384.675.685.38
CTXRCitius Pharm20180112A141.36150.98136.43134.9314.5516.05
CTXSCitrix Syste20180112A4.608.306.306.362.011.94
CUBCubic Corpor20180112A20.3012.121.563.3410.568.78
CUBAHerzfeld Car20180112A51.6966.8016.2016.2050.6050.60
CUBECubeSmart20180112A4.164.041.311.532.732.51
CUBICUSTOMERS BA20180112A19.3926.005.238.3620.7717.65
CUECue Biopharm20180112A109.9664.2455.0253.139.2211.10
CUICUI Global,20180112A142.3381.4635.5034.8545.9646.61
CULPCulp, Inc.20180112A87.0146.2622.4531.3023.8114.96
CUOContinental20180112A176.9269.2269.2269.220.000.00
CUREDirexion Dai20180112ETF8.617.332.912.724.424.61
CUROCURO Group H20180112A67.6446.5919.2224.2827.3722.31
CUTInvesco MSCI20180112ETF26.2317.7615.7617.561.990.20
CUTRCutera, Inc.20180112A28.2816.834.788.6912.048.14
CUZCousins Prop20180112A11.249.462.121.277.348.19
CVACovanta Hold20180112A29.8721.208.537.3712.6713.83
CVBFCVB Financia20180112A15.6810.874.143.646.777.24
CVCOCavco Indust20180112A70.5062.2545.7547.5916.2614.41
CVCYCentral Vall20180112A85.6835.31-5.78-2.2241.0937.53
CVECenovus Ener20180112A9.257.700.931.446.756.23
CVEOCIVEO CORPOR20180112A31.9524.887.868.5816.9916.29
CVGICommercial V20180112A34.8128.1614.8915.5913.2712.57
CVGWCalavo Growe20180112A19.368.873.706.345.202.54
CVICVR ENERGY,20180112A12.206.602.632.563.964.04
CVLTCommault Sys20180112A16.897.982.333.235.654.75
CVLYCodorus Vall20180112A324.58111.12104.03104.277.096.84
CVMCel-Sci Corp20180112A79.17107.6268.9880.4738.6427.15
CVNACarvana Co.20180112A54.1326.8918.8717.188.039.72
CVRChicago Rive20180112A259.1191.9418.1418.1473.7973.79
CVSCVS HEALTH C20180112A2.131.880.490.491.401.40
CVTICovenant Tra20180112A49.1229.3816.4616.8712.9212.50
CVUCPI Aerostru20180112A98.8873.4172.9572.820.460.59
CVVCVD Equipmen20180112A125.94102.8281.9981.4920.8321.33
CVXChevron Corp20180112A1.501.260.120.301.140.96
CVYInvesco Zack20180112ETF33.7524.2318.9724.075.270.17
CWCurtiss-Wrig20180112A15.798.542.444.596.103.95
CWBSPDR Bloombe20180112ETF2.035.530.670.964.864.57
CWBCCommunity We20180112A80.5446.9843.6143.613.373.37
CWBRCohBar, Inc.20180112A407.11298.39224.81234.4973.5863.90
CWCOConsolidated20180112A79.0154.8015.3226.6439.4828.16
CWEBDirexion Dai20180112ETF25.0617.5712.547.435.0310.14
CWHCamping Worl20180112A15.918.703.705.195.013.51
CWISPDR MSCI AC20180112ETF3.603.042.922.780.120.26
CWSAdvisorShare20180112ETF20.165.355.355.350.000.00
CWSTCasella Wast20180112A24.9611.237.098.134.143.10
CWTCalifornia W20180112A21.2211.353.674.907.686.44
CXDCChina XD Pla20180112A109.2984.3684.3684.360.000.00
CXOCONCHO RESOU20180112A9.684.451.321.673.132.78
CXPCOLUMBIA PRO20180112A5.033.30-0.30-0.203.593.50
CXSEWisdomTree T20180112ETF9.704.833.594.541.240.29
CXWCoreCivic, I20180112A9.515.672.052.543.623.12
CYCypress Semi20180112A5.956.522.261.924.264.60
CYANCyanotech Co20180112A317.44360.70134.64145.02226.06215.68
CYBWisdomTree20180112ETF32.93120.92119.86119.861.061.06
CYBECyberoptics20180112A62.9229.3915.7117.1213.6812.26
CYBRCyberArk Sof20180112A13.0217.675.004.6412.6613.02
CYCCCyclacel Pha20180112A120.45143.84176.81125.50-32.9718.34
CYDChina Yuchai20180112A40.2014.267.708.766.565.50
CYHCommunity He20180112A20.0717.191.855.4315.4311.74
CYRNCYREN Ltd.20180112A355.16309.55309.55309.550.000.00
CYRXCryoPort, In20180112A98.1338.6219.4320.7219.1917.90
CYTKCytokinetics20180112A57.8347.9224.6824.2123.2523.59
CZAInvesco Zack20180112ETF13.776.145.815.830.330.31
CZNCCitizens & N20180112A79.3767.4543.6444.0123.8123.44
CZRCaesars Ente20180112A38.5027.9624.5325.203.422.76
CZWICitizens Com20180112A230.9397.20115.4494.67-18.242.54
CZZCosan Limite20180112A10.1035.7230.9131.884.813.84
DDominion Ene20180112A1.711.510.04-0.041.471.55
DACDanaos Corpo20180112A377.72217.2176.9654.24140.25162.97
DAIOData I/O Cor20180112A55.6534.7717.9219.7516.8515.02
DAKTDaktronics I20180112A25.5427.394.06-5.7323.3333.12
DALDelta Air Li20180112A2.061.81-0.160.061.971.75
DALTAnfield Capi20180112ETF77.5352.5751.4651.461.101.10
DANDana Incorpo20180112A6.704.040.701.473.342.57
DARDARLING INGR20180112A5.875.523.692.701.842.84
DAREDare Bioscie20180112A266.25139.60125.82126.0513.7813.55
DAUDExchange-Tra20180112ETN34.50
DAXGlobal X Fun20180112ETF34.7522.9320.3920.412.532.52
DBDeutsche Ban20180112A5.426.383.003.063.383.33
DBAWXtrackers MS20180112ETF16.1515.0410.4512.894.592.15
DBDDiebold Nixd20180112A28.3914.302.203.0312.1011.26
DBEFXtrackers MS20180112ETF3.102.461.691.800.770.66
DBEMXtrackers MS20180112ETF17.9411.7410.9010.850.940.99
DBEUXtrackers MS20180112ETF3.483.342.432.650.910.69
DBEZXtrackers MS20180112ETF9.268.319.758.31-1.440.00
DBGRXtrackers MS20180112ETF14.349.359.028.920.330.44
DBJPXtrackers MS20180112ETF3.922.251.531.600.720.65
DBVTDBV Technolo20180112A23.1415.1010.1911.064.914.04
DCHFExchange-Tra20180112ETN25.25
DCIDonaldson Co20180112A5.942.65-0.420.153.072.50
DCODucommun Inc20180112A53.2127.557.699.2819.8618.27
DCOMDime Communi20180112A45.8035.0815.7819.1619.2915.92
DCPDCP Midstrea20180112A22.598.845.226.853.621.99
DCPHDeciphera Ph20180112A65.2584.5510.5411.0374.0273.52
DDD3D Systems C20180112A10.929.162.853.306.315.86
DDGProshares Sh20180112ETF50.5432.4832.4832.480.000.00
DDLSWisdomTree D20180112ETF62.0447.5251.2751.89-3.75-4.37
DDMProShares Ul20180112ETF1.852.782.852.26-0.080.52
DDSDillards Inc20180112A23.7420.6513.1814.177.476.49
DDWMWisdomTree D20180112ETF10.368.658.658.650.000.00
DEDeere & Comp20180112A3.662.741.291.651.451.09
DEAEasterly Gov20180112A5.524.200.011.234.192.96
DECKDeckers Outd20180112A13.736.272.743.133.533.13
DEEFXtrackers FT20180112ETF20.077.397.397.390.000.00
DEFInvesco Defe20180112ETF16.1011.0210.4011.000.620.02
DEFAiShares Adap20180112ETF73.55110.4373.69110.4336.740.00
DEIDouglas Emme20180112A5.432.021.291.450.720.57
DEMWisdomTree E20180112ETF8.044.413.974.640.43-0.23
DENNDENNY'S CORP20180112A15.1810.635.227.985.412.65
DESWisdomTree U20180112ETF7.324.574.024.150.550.42
DESPDespegar.com20180112A44.9525.2516.1917.209.068.05
DEURExchange-Tra20180112ETN7.9115.1321.1721.17-6.05-6.05
DEUSXtrackers Ru20180112ETF11.457.127.057.040.060.08
DEWWisdomTree G20180112ETF14.126.215.976.090.240.11
DFEWisdomTree E20180112ETF5.994.234.954.60-0.72-0.37
DFENDirexion Dai20180112ETF18.7210.198.008.662.191.53
DFFNDIFFUSION PH20180112A139.03135.41102.30103.7133.1231.70
DFINDonnelley Fi20180112A26.4911.836.807.545.034.29
DFJWisdomTree J20180112ETF6.583.072.512.780.560.29
DFNDReality Shar20180112ETF18.514.186.836.83-2.65-2.65
DFNLDavis Select20180112ETF29.9219.149.199.729.959.41
DFSDiscover Fin20180112A3.251.830.460.331.371.50
DFVLiPath US Tre20180112ETF236.14
DFVSiPath US Tre20180112ETF153.45
DGDollar Gener20180112A4.172.650.871.231.781.42
DGAZVelocityShar20180112ETN12.3233.6230.2830.863.342.77
DGBPExchange-Tra20180112ETN15.41
DGICADonegal Grou20180112A54.7039.3522.0518.0517.3021.30
DGICBDonegal Grou20180112A501.91953.151059.82951.18-106.661.98
DGIIDigi Interna20180112A66.8665.7111.2321.4754.4844.23
DGLDVelocityShar20180112ETF5.843.771.942.101.821.66
DGLYDigital Ally20180112A246.93174.75111.66102.5763.1072.18
DGPDB Gold Doub20180112ETN54.6243.1033.0236.8510.086.25
DGREWisdomTree T20180112ETF23.737.63-2.84-2.7910.4610.41
DGROiShares Core20180112ETF3.602.480.830.821.661.66
DGRSWisdomTree T20180112ETF22.1014.7413.7914.470.960.27
DGRWWisdomTree T20180112ETF3.024.183.772.430.411.75
DGSWisdomTree E20180112ETF8.054.934.334.610.600.32
DGTSPDR Global20180112ETF50.1917.2215.1413.572.093.65
DGXQuest Diagno20180112A5.632.921.251.561.671.36
DGZDB Gold Shor20180112ETN49.2015.88-13.95-13.2729.8329.14
DHID.R. Horton20180112A2.411.88-0.110.261.991.62
DHRDanaher Corp20180112A2.031.820.380.661.441.16
DHSWisdomTree U20180112ETF7.624.922.954.231.970.68
DHTDHT HOLDINGS20180112A27.5222.7611.3911.4811.3711.27
DHXDHI Group, I20180112A277.15136.8860.5060.5076.3976.39
DIASPDR Dow Jon20180112ETF0.491.871.521.690.360.18
DIALColumbia Div20180112ETF40.5141.9041.9041.900.000.00
DIGProShares Ul20180112ETF7.815.481.952.263.533.22
DIMWisdomTree I20180112ETF12.059.589.509.500.080.08
DINDine Brands20180112A15.7210.073.484.936.605.14
DIODDiodes Inc20180112A15.9214.55-2.35-1.2916.8915.83
DISThe Walt Dis20180112A1.521.380.260.241.121.14
DISCADiscovery, I20180112A4.936.090.120.725.975.37
DISCBDiscovery, I20180112A1524.351489.701486.671486.673.043.04
DISCKDiscovery, I20180112A4.855.510.281.035.234.49
DISHDISH Network20180112A4.996.252.952.253.304.00
DITAMCON Distri20180112A0.39
DIVGlobal X Sup20180112ETF10.7916.6610.139.856.536.81
DIVAAGFiQ Hedged20180112ETF48.4534.6834.6834.680.000.00
DIVBiShares U.S.20180112ETF134.36101.0696.4196.414.654.65
DIVCC-Tracks Exc20180112ETN73.3577.8377.8377.830.000.00
DIVOAmplify CWP20180112ETF26.0519.0919.0919.090.000.00
DIVYReality Shar20180112ETF27.3928.3831.0727.56-2.690.82
DJCIETRACS Linke20180112ETN24.7315.6314.5414.541.101.10
DJDInvesco Dow20180112ETF33.7522.1022.1322.09-0.040.00
DJPiPath Bloomb20180112ETN4.518.802.832.255.986.55
DJPYExchange-Tra20180112ETN16.97
DKDelek US Hol20180112A8.053.861.291.252.572.61
DKLDELEK LOGIST20180112A69.1839.7720.7827.4519.0012.32
DKSDick's Sport20180112A6.484.92-1.782.296.702.63
DLADelta Appare20180112A89.3061.0039.2032.3421.8028.66
DLBDolby Labora20180112A9.105.172.202.742.972.43
DLBRVelocityShar20180112ETN778.51
DLHCDLH Holdings20180112A94.0836.7728.3728.378.408.40
DLNWisdomTree U20180112ETF2.723.173.183.660.00-0.49
DLNGDYNAGAS LNG20180112A36.3525.5815.0418.8510.546.73
DLPHDelphi Techn20180112A7.833.393.613.58-0.22-0.19
DLPNDolphin Ente20180112A451.13
DLRDigital Real20180112A4.883.731.361.972.371.76
DLSWisdomTree I20180112ETF5.554.773.523.561.251.21
DLTHDuluth Holdi20180112A18.2010.453.563.626.906.83
DLTRDollar Tree20180112A5.837.401.591.905.815.49
DLXDeluxe Corpo20180112A10.975.702.082.443.623.25
DMLPDorchester M20180112A75.4639.7711.6220.3728.1519.40
DMPIDelMar Pharm20180112A110.0071.1143.1944.5727.9126.53
DMRCDigimarc Cor20180112A46.7921.423.354.6118.0716.81
DMRLDeltaShares20180112ETF12.6710.7310.7310.730.000.00
DMRMDeltaShares20180112ETF14.748.398.398.390.000.00
DMRSDeltaShares20180112ETF49.1330.1330.1330.130.000.00
DNKNDunkin' Bran20180112A5.505.252.762.182.493.07
DNLWisdomTree G20180112ETF20.0616.4316.4316.430.000.00
DNLIDenali Thera20180112A53.0531.5719.6523.5111.928.06
DNNDenison Mine20180112A94.6693.1380.9282.2612.2110.86
DNOWNOW INC.20180112A8.947.32-1.110.248.437.08
DNRDenbury Reso20180112A42.6331.9416.0519.5015.8912.43
DODiamond Offs20180112A6.165.180.710.974.484.21
DOCPHYSICIANS R20180112A6.374.732.152.442.572.29
DOGProShares Sh20180112ETF6.976.157.755.70-1.600.45
DOGSArrow Dogs o20180112ETF145.5425.0533.3933.39-8.34-8.34
DOGZDogness (Int20180112A316.53263.56215.07261.2548.502.31
DOLWisdomTree I20180112ETF9.565.996.365.90-0.380.08
DONWisdomTree U20180112ETF5.504.703.533.661.181.04
DOOWisdomTree i20180112ETF11.758.706.097.012.621.69
DOORMASONITE INT20180112A25.687.333.944.453.402.89
DORMDorman Produ20180112A21.1918.898.719.0810.189.80
DOVDover Corpor20180112A6.293.472.102.211.371.26
DOXAmdocs Limit20180112A4.6211.171.381.249.799.93
DPSTDirexion Dai20180112ETF25.0137.9130.5328.807.389.11
DPWDPW Holdings20180112A51.0673.7034.9141.7038.8832.10
DPZDomino's Piz20180112A6.083.921.021.512.902.42
DRADDigirad Corp20180112A183.56135.0089.93101.2945.0833.71
DREDuke Realty20180112A4.043.521.451.082.072.44
DRHDiamondRock20180112A8.746.941.981.894.915.03
DRIDarden Resta20180112A4.233.761.551.732.212.03
DRIODarioHealth20180112A198.03195.65114.01167.9581.6427.69
DRIPDirexion Dai20180112ETF18.0111.935.047.686.894.26
DRNDirexion Dai20180112ETF12.939.722.074.407.655.33
DRNADicerna Phar20180112A61.1461.5025.2727.8436.2333.66
DRQDril-Quip, I20180112A15.038.342.732.675.615.67
DRRMarket Vecto20180112ETN306.37187.7665.4165.41122.35122.35
DRRXDurect Corp20180112A97.2386.7559.6953.8027.0632.95
DRVDirexion Dai20180112ETF18.5414.7312.6312.712.102.03
DRWWisdomTree G20180112ETF12.6612.397.5010.514.901.88
DSDrive Shack20180112A36.4322.583.733.7118.8918.90
DSEDuff & Phelp20180112A36.8127.4216.1516.2111.2811.21
DSGXDescartes Sy20180112A34.3420.676.977.4813.7013.20
DSIiShares MSCI20180112ETF3.481.52-0.171.361.690.16
DSKEDaseke, Inc.20180112A41.0819.3212.3715.606.953.71
DSLVVelocityShar20180112ETF11.808.005.225.792.782.21
DSPGDSP Group In20180112A71.5243.8325.8328.7818.0015.05
DSSDocument Sec20180112A91.9663.6663.4662.670.210.99
DSWLDeswell Indu20180112A166.88125.83121.98121.983.853.85
DSXDiana Shippi20180112A24.0920.622.946.1317.6814.49
DTDWisdomTree U20180112ETF10.484.834.344.510.490.32
DTEDTE Energy C20180112A2.793.782.202.571.581.21
DTEADAVIDsTEA In20180112A216.62118.2588.1688.1630.0930.09
DTECALPS Disrupt20180112ETF50.5756.3156.0956.150.220.16
DTHWisdomTree I20180112ETF10.847.257.187.200.070.05
DTNWisdomTree U20180112ETF13.008.979.9010.42-0.93-1.44
DTODB Crude Oil20180112ETN90.4381.6368.8973.5612.748.07
DTULiPath US Tre20180112ETF51.75
DTUSiPath US Tre20180112ETF63.9237.3737.3737.370.000.00
DTYLiPath US Tre20180112ETF16.87
DUGProShares Ul20180112ETF7.355.420.030.555.394.86
DUKDuke Energy20180112A1.612.411.230.921.181.49
DUSADavis Select20180112ETF31.8616.7715.0415.081.731.69
DUSLDirexion Dai20180112ETF22.2717.4113.6414.993.772.42
DUSTDirexion Dai20180112ETF7.535.002.812.642.192.36
DVADaVita Inc.20180112A4.362.490.240.802.241.68
DVAXDynavax Tech20180112A34.9427.619.9412.5017.6815.11
DVDDover Motors20180112A273.38165.6613.1989.32152.4776.35
DVNDevon Energy20180112A2.732.08-0.010.342.091.74
DVPDeep Value E20180112ETF19.5110.505.945.824.574.69
DVYiShares Sele20180112ETF1.072.721.241.191.501.54
DVYAiShares Asia20180112ETF25.1414.5613.8914.230.670.33
DVYEiShares Emer20180112ETF13.0012.468.8910.723.571.74
DWASInvesco DWA20180112ETF31.4724.7716.4516.548.328.23
DWATArrow Invest20180112ETF61.4225.0925.0925.090.000.00
DWCRArrow DWA Co20180112ETF128.55108.05108.05108.050.000.00
DWFISPDR Dorsey20180112ETF23.7612.7610.9910.991.771.77
DWLDDavis Select20180112ETF28.9412.8410.7011.182.151.67
DWMWisdomTree I20180112ETF11.8410.8411.1011.00-0.26-0.17
DWPPFirst Trust20180112ETF29.8933.5733.5333.550.040.02
DWSNDawson Geoph20180112A111.3986.1066.9163.9419.1922.16
DWXSPDR S&P Int20180112ETF6.693.814.063.74-0.250.06
DXDynex Capita20180112A14.8711.482.413.399.088.10
DXCDXC Technolo20180112A5.613.051.331.531.711.52
DXCMDexCom, Inc.20180112A9.805.440.721.504.723.94
DXDProShares Ul20180112ETF12.469.976.787.883.192.09
DXGEWisdomTree G20180112ETF16.6611.1911.0311.140.170.05
DXJWisdomTree J20180112ETF1.6266.4966.6566.400.480.43
DXJSWisdomTree J20180112ETF17.9216.168.297.867.878.30
DXLGDestination20180112A203.99198.8486.3887.89112.46110.95
DXPEDXP Enterpri20180112A48.5924.288.2610.4816.0113.80
DXYNDixie Group20180112A206.93177.30136.60136.6040.7040.70
DYDycom Indust20180112A17.288.255.596.402.661.85
DYLSWisdomTree D20180112ETF18.059.619.349.210.270.40
DYNTDynatronics20180112A315.14231.20231.20231.200.000.00
DZKDirexion Dai20180112ETF45.8826.6022.2723.294.333.31
DZSIDASAN Zhone20180112A37.29211.1846.5250.70164.66160.48
DZZDB Gold Doub20180112ETN25.3118.3715.9716.412.401.95
EAElectronic A20180112A4.763.584.244.45-0.66-0.87
EARNELLINGTON RE20180112A18.4511.119.8010.051.301.06
EARSAuris Medica20180112A105.46104.8988.6788.8116.2216.08
EASTEASTSIDE DIS20180112A144.71120.9120.4683.76100.4537.15
EATBrinker Inte20180112A5.893.961.461.492.512.49
EBAYeBay Inc20180112A2.643.652.231.791.441.87
EBFEnnis, Inc.20180112A33.1418.691.864.0516.8314.65
EBIXEbix Inc20180112A18.0117.4315.3015.632.131.80
EBMTEagle Bancor20180112A361.52100.48149.16149.35-48.67-48.86
EBNDSPDR Bloombe20180112ETF4.753.072.962.940.110.13
EBSEmergent Bio20180112A17.8710.145.216.484.933.66
EBSBMeridian Ban20180112A30.0815.426.877.018.558.41
EBTCEnterprise B20180112A367.98190.35189.94190.940.42-0.59
ECHiShares MSCI20180112ETF4.998.676.416.822.261.85
ECHOEcho Global20180112A28.3415.266.296.938.988.33
ECLEcolab, Inc.20180112A4.192.740.761.121.991.62
ECNSiShares MSCI20180112ETF114.5937.0736.9336.930.140.14
ECOLUS Ecology,20180112A37.6820.9615.1216.555.854.42
ECOMCHANNELADVIS20180112A94.4354.0542.2442.7411.8111.30
ECONColumbia Eme20180112ETF12.4010.539.169.701.370.83
ECPGEncore Capit20180112A22.0515.614.855.3110.7610.30
ECTECA Marcellu20180112A229.89186.08202.52202.52-16.44-16.44
EDConsolidated20180112A1.882.63-0.140.212.772.42
EDCDirexion Dai20180112ETF9.946.383.834.352.562.03
EDENiShares MSCI20180112ETF16.4613.4412.8612.760.570.68
EDITEditas Medic20180112A27.7915.453.636.0311.829.42
EDIVSPDR S&P Eme20180112ETF18.2411.7710.569.721.212.05
EDOGALPS Emergin20180112ETF21.9614.4010.2110.014.194.40
EDOWFirst Trust20180112ETF34.7226.9126.9126.910.000.00
EDUCEducational20180112A196.68238.49241.30235.28-2.803.21
EDVVanguard Wor20180112ETF14.015.026.195.43-1.16-0.40
EDZDirexion Dai20180112ETF13.5811.948.298.713.643.22
EEEl Paso Elec20180112A17.248.494.584.933.913.56
EEFTEuronet Worl20180112A12.497.591.923.695.673.90
EEHELEMENTS Lin20180112ETN396.69289.54289.54289.540.000.00
EELVInvesco S&P20180112ETF13.687.095.725.771.381.32
EEMiShares MSCI20180112ETF2.045.263.874.021.451.25
EEMDAAM S&P Emer20180112ETF70.33182.25182.25182.250.000.00
EEMOInvesco S&P20180112ETF46.1347.5743.8446.483.731.09
EEMSiShares MSCI20180112ETF21.979.213.724.635.494.57
EEMViShares Edge20180112ETF7.453.753.363.470.390.29
EEMXSPDR MSCI Em20180112ETF169.2261.6761.6761.670.000.00
EESWisdomTree U20180112ETF17.7414.9314.1514.720.780.20
EETProShares Ul20180112ETF48.7827.6726.1226.121.541.54
EEVProShares Tr20180112ETF38.4132.4125.5627.066.855.36
EEXEmerald Hold20180112A53.0028.8811.4015.7717.4813.11
EFAiShares MSCI20180112ETF1.383.693.073.300.650.42
EFADProShares MS20180112ETF15.9910.399.569.560.830.83
EFASGlobal X MSC20180112ETF23.0026.8626.3226.320.540.54
EFAViShares Edge20180112ETF2.881.671.491.440.180.24
EFAXSPDR MSCI EA20180112ETF29.9617.5117.4717.510.040.00
EFCEllington Fi20180112A17.4912.316.257.726.064.59
EFGiShares MSCI20180112ETF10.008.088.228.14-0.13-0.05
EFNLiShares MSCI20180112ETF15.689.308.728.880.590.42
EFOProShares Ul20180112ETF24.7018.2818.2218.190.060.09
EFOIEnergy Focus20180112A167.88112.0340.0067.8472.0444.19
EFSCEnterprise F20180112A29.7625.9117.5820.848.345.07
EFUProShares Tr20180112ETF42.0445.7734.0034.6211.7711.16
EFViShares MSCI20180112ETF3.552.641.311.361.321.28
EFXEquifax, Inc20180112A6.222.941.331.801.601.14
EFZProShares Tr20180112ETF14.796.386.046.200.340.18
EGANeGain Corpor20180112A105.5263.2331.4437.1131.7926.12
EGBNEagle Bancor20180112A24.0015.514.205.0811.3110.43
EGHT8x8, Inc. Co20180112A36.4331.90-2.075.9733.9725.93
EGLEEagle Bulk S20180112A25.6523.1311.9112.4711.2210.65
EGOEldorado Gol20180112A77.3361.2237.2046.8223.9014.34
EGOVNIC Inc20180112A30.0431.3711.7012.0019.6719.38
EGPEastGroup Pr20180112A14.216.372.173.024.213.35
EGPTVanEck Vecto20180112ETF77.3751.8111.7712.1740.0439.64
EGRXEagle Pharma20180112A41.2921.7114.1215.947.595.78
EGYVaalco Energ20180112A155.83175.25116.74128.3958.5246.86
EHCEncompass He20180112A8.013.501.311.722.191.78
EHTHeHealth, Inc20180112A35.5326.35-28.01-35.3654.3661.71
EIDOiShares MSCI20180112ETF3.754.391.912.252.492.15
EIGEmployers Ho20180112A27.2721.885.309.0216.5912.86
EIGIEndurance In20180112A59.1442.2827.6727.7914.6114.49
EIGREiger BioPha20180112A75.8142.3035.9539.146.363.16
EIRLiShares MSCI20180112ETF35.8258.24-16.3551.7174.586.53
EISiShares MSCI20180112ETF26.308.857.908.590.950.26
EIXEdison Inter20180112A4.742.851.241.531.611.32
EKSOEkso Bionics20180112A77.7278.4147.5049.7730.9128.63
ELThe Estee La20180112A3.973.621.421.612.202.01
ELDWisdomTree E20180112ETF12.877.417.477.55-0.06-0.13
ELFe.l.f. Beaut20180112A20.3739.0930.8332.468.316.78
ELGXEndologix In20180112A26.0419.787.785.5712.0014.21
ELLOEllomay Capi20180112A671.91479.38479.38479.380.000.00
ELMDElectromed,20180112A172.76206.85195.78197.9311.078.92
ELSEquity Lifes20180112A9.884.591.702.082.892.51
ELSEElectro-Sens20180112A114.8884.9433.6633.6651.2951.29
ELTKEltek Ltd20180112A351.23312.23308.07300.414.1611.82
ELVTElevate Cred20180112A45.8423.5511.2212.2012.3311.35
ELYCallaway Gol20180112A7.745.822.232.623.593.20
EMAGVanEck Vecto20180112ETF97.5770.6470.6470.640.000.00
EMANeMagin Corpo20180112A339.09267.43183.18183.1884.2584.25
EMBiShares J.P.20180112ETF0.971.901.541.570.370.35
EMBHiShares Inte20180112ETF54.2649.1449.1449.140.000.00
EMCBWisdomTree E20180112ETF60.1456.3856.3856.380.000.00
EMCFEmclaire Fin20180112A782.01654.27654.27654.270.000.00
EMCGWisdomTree E20180112ETF34.9918.6018.6018.600.000.00
EMDVProShares MS20180112ETF113.6821.5020.4420.441.061.06
EMEEMCOR Group,20180112A12.679.405.726.633.722.77
EMFMGlobal X MSC20180112ETF41.0526.403.443.4422.9722.97
EMGFiShares Edge20180112ETF17.2811.957.028.734.933.22
EMHYiShares J.P.20180112ETF12.189.199.059.150.150.05
EMIFiShares Emer20180112ETF45.9129.4728.5228.520.950.95
EMIHXtrackers Em20180112ETF241.25200.56200.56200.560.000.00
EMKREmcore Corp20180112A81.3075.349.0212.6466.3262.70
EMLEastern Comp20180112A190.9681.7658.0363.9623.7317.80
EMLCVanEck Vecto20180112ETF5.226.876.326.370.560.51
EMLPFirst Trust20180112ETF4.293.452.412.021.041.43
EMMSEmmis Commun20180112A197.93145.68113.66115.1832.0230.51
EMNEastman Chem20180112A4.552.981.091.291.901.69
EMPEntergy Miss20180112A13.738.997.688.011.300.97
EMQQEMQQ The Eme20180112ETF10.394.043.553.130.490.91
EMREmerson Elec20180112A2.861.620.510.581.111.04
EMSHProShares Sh20180112ETF38.7821.5720.6720.670.890.89
EMTLSPDR DoubleL20180112ETF24.6623.1423.1423.140.000.00
EMTYProShares De20180112ETF38.6417.6514.6915.022.962.63
EMXEMX Royalty20180112A303.12233.8718.4216.33215.45217.54
EMXCiShares MSCI20180112ETF30.523.703.703.700.000.00
ENBEnbridge, In20180112A2.582.29-0.230.012.522.27
ENBLENABLE MIDST20180112A14.647.864.484.923.382.94
ENDPEndo Interna20180112A13.1211.605.735.005.876.60
ENFRAlerian Ener20180112ETF45.8421.0617.0617.774.003.30
ENGENGlobal Cor20180112A142.52100.5856.2865.1444.3035.43
ENLCENLINK MIDST20180112A32.6918.257.677.7110.5710.53
ENORiShares MSCI20180112ETF21.0716.9113.9415.252.971.66
ENPHEnphase Ener20180112A71.6558.8220.5830.6638.2428.16
ENREnergizer Ho20180112A7.613.500.510.712.992.79
ENSEnerSys, Inc20180112A15.536.263.703.792.562.47
ENSGThe Ensign G20180112A25.4816.27-2.59-0.5018.8616.77
ENSVEnservco Cor20180112A133.00103.0199.40100.743.622.27
ENTGlobal Eagle20180112A62.1443.0810.9712.6532.1130.42
ENTAEnanta Pharm20180112A42.0629.0017.9617.4511.0411.55
ENTGEntegris Inc20180112A17.0211.290.460.0410.8311.27
ENTRERShares Ent20180112ETF13.5511.9211.4211.420.500.50
ENVENVESTNET, I20180112A16.9511.354.795.326.556.02
ENVAEnova Intern20180112A42.7920.706.337.8614.3712.85
ENZEnzo Biochem20180112A28.8918.326.009.9612.328.36
ENZLiShares Trus20180112ETF14.4311.14-0.396.4211.534.72
EOGEOG Resource20180112A3.382.12-0.290.142.411.97
EPAMEPAM SYSTEMS20180112A16.7924.678.239.2916.4415.37
EPAYBottomline T20180112A14.9215.406.504.228.9011.17
EPCEdgewell Per20180112A8.433.170.010.293.162.88
EPDEnterprise P20180112A3.883.111.191.361.931.75
EPHEiShares MSCI20180112ETF12.426.629.379.06-2.74-2.44
EPIWisdomTree I20180112ETF3.483.140.771.302.371.83
EPIXESSA Pharma20180112A118.9080.1680.1680.780.00-0.62
EPMEvolution Pe20180112A90.8258.4315.4318.7843.0139.66
EPOLiShares MSCI20180112ETF4.245.434.214.261.221.17
EPPiShares MSCI20180112ETF2.152.521.932.120.580.39
EPREPR Properti20180112A7.625.171.833.263.341.91
EPRFInnovator S&20180112ETF15.7810.2510.2510.250.000.00
EPSWisdomTree U20180112ETF12.528.758.969.14-0.21-0.40
EPUiShares MSCI20180112ETF13.049.646.907.632.742.01
EPVProShares Ul20180112ETF35.0532.7636.7636.70-4.00-3.94
EPZMEpizyme, Inc20180112A57.0242.0412.9812.5329.0629.51
EQALInvesco Russ20180112ETF14.638.564.424.594.143.97
EQBKEquity Bancs20180112A45.2330.5110.1111.8720.4018.64
EQCEquity Commo20180112A4.512.871.030.981.841.89
EQIXEquinix, Inc20180112A12.994.301.922.362.381.94
EQLALPS Equal S20180112ETF12.2728.0274.8171.93-46.79-43.91
EQMEQM Midstrea20180112A23.5611.548.379.113.172.42
EQREquity Resid20180112A3.562.080.720.761.361.32
EQRRProShares Eq20180112ETF17.1619.7490.3019.73-70.550.01
EQSEquus Total20180112A275.22323.57316.65316.656.926.92
EQTEQT CORP20180112A4.062.06-0.220.482.281.58
EQWLInvesco S&P20180112ETF17.946.876.866.870.010.00
ERAERA GROUP IN20180112A69.3729.797.739.8122.0519.97
ERFEnerplus Cor20180112A9.418.741.021.147.727.60
ERIEldorado Res20180112A23.9713.2910.749.732.553.56
ERIEErie Indemni20180112A101.0844.4839.0339.835.464.65
ERIIEnergy Recov20180112A22.5716.215.917.3610.308.86
ERMEquityCompas20180112ETF12.8117.1723.5213.65-6.353.52
EROSEROS INTERNA20180112A60.8041.4020.2120.4421.1920.96
ERUSiShares MSCI20180112ETF4.5614.8210.8810.293.944.74
ERXDirexion Dai20180112ETF3.033.300.270.553.032.75
ERYDirexion Dai20180112ETF13.9212.393.805.048.587.34
ESEversource E20180112A1.901.810.120.511.691.29
ESBKElmira Savin20180112A73.3442.3940.3741.682.010.71
ESCAEscalade Inc20180112A140.1266.1161.4459.904.676.21
ESEESCO Technol20180112A25.908.451.172.347.286.11
ESEAEuroseas Ltd20180112A161.2099.7373.7073.7026.0326.03
ESGFlexShares T20180112ETF11.2513.0812.9513.010.130.07
ESGDiShares Trus20180112ETF17.5113.4213.3013.320.120.10
ESGEiShares, Inc20180112ETF13.299.446.708.622.740.82
ESGGFlexShares S20180112ETF19.1112.216.326.165.896.05
ESGNColumbia Sus20180112ETF59.7317.6717.2517.720.42-0.05
ESGREnstar Group20180112A81.9529.0820.9221.828.167.26
ESGSColumbia Sus20180112ETF46.2942.5141.3638.861.153.65
ESGUiShares Trus20180112ETF11.3722.8822.8822.880.000.00
ESLTElbit System20180112A36.8018.4313.2313.815.204.63
ESNTEssent Group20180112A8.174.510.941.233.573.28
ESPEspey Mfg. &20180112A96.8352.9037.5737.5715.3315.33
ESPREsperion The20180112A33.6420.2911.5913.828.706.47
ESQEsquire Fina20180112A333.80232.4389.58150.43142.8582.01
ESRTEMPIRE STATE20180112A5.404.482.131.522.332.96
ESSEssex Proper20180112A10.293.691.922.041.771.64
ESSAESSA Bancorp20180112A166.0079.0872.6772.816.416.27
ESTEEarthstone E20180112A43.0221.838.3715.1613.466.67
ESXBCommunity Ba20180112A129.4490.1545.8745.8744.2844.28
ETFCE*Trade Fina20180112A3.072.530.720.591.821.95
ETHEthan Allen20180112A33.4720.504.487.3316.0213.18
ETHOETF Managers20180112ETF38.5717.4911.6812.875.814.62
ETMEntercom Com20180112A45.2536.9317.9416.6318.9920.30
ETNEaton Corpor20180112A2.881.58-0.56-0.112.141.68
ETREntergy Corp20180112A3.936.122.402.843.723.28
ETSYEtsy, Inc.20180112A6.286.83-1.68-1.178.518.00
EUDGWisdomTree E20180112ETF18.3413.2916.5716.47-3.29-3.18
EUDVProShares MS20180112ETF28.2537.6422.3622.3615.2815.28
EUFNiShares MSCI20180112ETF4.063.862.903.040.970.82
EUMProShares Tr20180112ETF7.886.242.633.653.612.59
EUMViShares Edge20180112ETF12.4412.2112.2111.78-0.010.43
EURLDirexion Dai20180112ETF17.8921.6213.9814.137.647.50
EURNEURONAV NV20180112A55.9538.6019.4111.4219.1827.18
EURZXtrackers Eu20180112ETF11.9677.4777.4777.470.000.00
EUSAiShares MSCI20180112ETF5.586.006.755.52-0.750.48
EUSCWisdomTree E20180112ETF13.6215.7915.3715.640.420.16
EVEaton Vance20180112A5.107.41-1.83-1.069.248.48
EVAEnviva Partn20180112A47.9014.381.3710.3413.014.03
EVBGEverbridge,20180112A23.7810.8613.7110.75-2.850.12
EVBNEvans Bancor20180112A22.4412.7211.7111.051.011.67
EVCEntravision20180112A70.2451.2931.0932.6320.2118.67
EVGNEVOGENE LTD.20180112A252.22147.2498.04122.6249.2024.62
EVHEvolent Heal20180112A40.2525.527.223.9618.3021.56
EVIEVI Industri20180112A172.34116.1386.9198.3229.2217.81
EVKEver-Glory I20180112A423.31329.06302.13302.1326.9326.93
EVOKEvoke Pharma20180112A142.30104.9368.9993.4435.9411.49
EVOLEvolving Sys20180112A291.86138.9399.43101.2939.5037.64
EVREvercore Inc20180112A13.387.243.103.454.143.79
EVRIEveri Holdin20180112A15.6114.523.758.3210.786.20
EVTCEVERTEC, INC20180112A42.3024.148.7210.1815.4213.96
EVXVanEck Vecto20180112ETF75.1268.1568.1568.15-0.010.00
EWEdwards Life20180112A6.833.531.181.592.351.94
EWAiShares MSCI20180112ETF4.253.651.832.011.821.65
EWBCEast-West Ba20180112A8.4910.334.564.745.775.59
EWCiShares MSCI20180112ETF3.354.471.111.553.362.91
EWDiShares MSCI20180112ETF4.562.490.410.272.072.21
EWGiShares MSCI20180112ETF2.912.170.320.571.851.58
EWGSiShares MSCI20180112ETF17.0410.229.4310.120.790.10
EWHiShares MSCI20180112ETF3.907.636.296.411.361.23
EWIiShares MSCI20180112ETF3.052.911.141.731.771.18
EWJiShares MSCI20180112ETF1.6055.1554.8454.760.470.49
EWKiShares MSCI20180112ETF12.709.8913.818.90-3.920.98
EWLiShares MSCI20180112ETF2.791.700.520.561.181.13
EWMiShares MSCI20180112ETF2.973.702.022.361.681.35
EWMCInvesco S&P20180112ETF37.8019.0018.2518.280.750.72
EWNiShares MSCI20180112ETF4.152.131.201.410.930.72
EWOiShares MSCI20180112ETF9.028.656.986.511.662.14
EWPiShares MSCI20180112ETF2.902.501.150.941.351.56
EWQiShares MSCI20180112ETF3.152.631.411.691.220.94
EWREInvesco S&P20180112ETF16.0615.1814.8615.120.320.06
EWSiShares MSCI20180112ETF3.803.841.122.052.721.79
EWSCInvesco S&P20180112ETF60.8422.1613.4913.498.678.67
EWTiShares MSCI20180112ETF2.712.420.540.851.871.57
EWUiShares MSCI20180112ETF2.752.440.680.881.761.55
EWUSiShares MSCI20180112ETF37.5729.8730.7730.69-0.90-0.82
EWVProShares Tr20180112ETF44.8951.6651.7451.72-0.09-0.06
EWWiShares MSCI20180112ETF2.065.413.744.021.701.46
EWXSPDR S&P Eme20180112ETF8.094.503.233.521.270.98
EWYiShares MSCI20180112ETF1.302.301.531.580.770.73
EWZiShares MSCI20180112ETF2.398.486.066.392.452.13
EWZSiShares MSCI20180112ETF45.9929.0013.3914.1115.6114.89
EXASExact Scienc20180112A8.097.804.525.533.282.28
EXCExelon Corpo20180112A2.702.230.941.011.301.22
EXELExelixis Inc20180112A9.286.030.971.635.064.40
EXFOEXFO INC.20180112A137.67108.68101.42101.387.257.30
EXIiShares Glob20180112ETF44.8017.7416.9417.000.810.74
EXKEndeavour Si20180112A38.4732.878.8810.6323.9822.20
EXLSExlService H20180112A23.119.025.897.703.131.32
EXPEagle Materi20180112A11.125.612.483.013.132.61
EXPDExpeditors I20180112A4.643.490.450.753.042.73
EXPEExpedia Grou20180112A4.842.500.481.012.031.49
EXPOExponent Inc20180112A28.8913.580.44-0.4113.1413.99
EXPRExpress, Inc20180112A13.6911.831.123.1210.718.68
EXRExtra Space20180112A6.082.560.600.891.971.68
EXTNExterran Cor20180112A28.3813.867.028.386.845.48
EXTRExtreme Netw20180112A9.0220.526.766.6713.7613.95
EYENational Vis20180112A34.8634.04-12.4119.1446.4514.90
EYEGEyegate Phar20180112A117.6356.2851.6151.634.684.65
EYESSecond Sight20180112A57.9250.3543.8343.956.526.40
EYLDCambria Emer20180112ETF104.5027.7227.2426.980.480.74
EZAiShares MSCI20180112ETF14.938.454.575.203.963.25
EZJProShares Ul20180112ETF53.42101.7794.8296.796.954.98
EZMWisdomTree U20180112ETF12.139.066.716.972.342.08
EZPWEzcorp Inc20180112A44.3227.8023.0022.974.804.83
EZUiShare MSCI20180112ETF2.212.361.041.441.360.93
FFord Motor C20180112A7.586.471.351.955.104.49
FAARFirst Trust20180112ETF57.2030.4230.3630.360.060.06
FABFirst Trust20180112ETF21.5810.618.898.921.721.68
FADFirst Trust20180112ETF21.3111.6611.4911.480.170.19
FAFFirst Americ20180112A5.323.270.150.613.122.66
FALNiShares Fall20180112ETF17.6615.4914.3714.361.121.13
FANFirst Trust20180112ETF14.9716.2515.2915.460.960.80
FANGDiamondback20180112A9.614.252.552.891.551.22
FARMFarmer Bros20180112A38.7431.7814.1814.7417.6017.04
FAROFaro Technol20180112A39.4023.319.6412.3313.6810.99
FASDirexion Dai20180112ETF4.692.790.030.722.752.06
FASTFastenal Co20180112A4.203.091.211.481.881.61
FATFAT Brands I20180112A404.96227.46204.19204.7623.2622.70
FATEFate Therape20180112A46.3526.6117.7615.948.8510.67
FAUSFirst Trust20180112ETF55.16
FAZDirexion Dai20180112ETF9.568.785.616.083.162.70
FBFacebook, In20180112A1.051.191.150.650.030.53
FBCFlagstar Ban20180112A17.407.640.250.327.397.32
FBHSFORTUNE BRAN20180112A5.713.130.611.122.522.01
FBIOFortress Bio20180112A62.7242.9610.2310.6132.7232.34
FBIZFirst Busine20180112A120.9868.8753.7260.2415.158.63
FBKFB Financial20180112A53.5029.507.2215.5422.2813.95
FBMFoundation B20180112A37.4518.4812.3712.336.116.15
FBMSFirst Bancsh20180112A46.9441.8938.5639.883.332.01
FBNCFirst Bancor20180112A24.0915.5710.6111.374.964.20
FBNDFidelity Tot20180112ETF6.443.303.423.37-0.12-0.07
FBPFirst BanCor20180112A19.4814.93-0.150.0315.0714.89
FBSSFauquier Ban20180112A494.45289.28289.04289.040.240.24
FBTFirst Trust20180112ETF10.705.424.584.770.840.65
FBZFirst Trust20180112ETF47.4829.4226.6626.662.762.76
FCFranklin Cov20180112A54.2723.9711.6112.5612.3611.41
FCAFirst Trust20180112ETF93.5156.7840.9448.3115.848.47
FCANFirst Trust20180112ETF17.3712.558.068.064.494.49
FCAPFirst Capita20180112A110.8792.3391.4091.400.940.94
FCAUFIAT CHRYSLE20180112A4.313.980.681.053.302.93
FCBCFirst Commun20180112A221.9585.8059.7660.6726.0425.13
FCCOFirst Commun20180112A90.5946.8031.5831.5815.2215.22
FCCY1st Constitu20180112A52.3851.8940.4239.8611.4712.03
FCEFFirst Trust20180112ETF49.4540.8240.8040.660.020.16
FCELFuelCell Ene20180112A51.3144.7626.2722.9218.4821.55
FCFFirst Common20180112A7.276.790.751.206.045.59
FCFSFirstCash, I20180112A13.628.241.573.326.664.91
FCGFirst Trust20180112ETF8.7514.225.171.819.0512.41
FCNFTI Consulti20180112A13.156.40-0.95-0.277.356.67
FCNCAFirst Citize20180112A55.2136.2127.6131.998.174.14
FCOMFidelity MSC20180112ETF15.1714.207.747.856.476.35
FCORFidelity Cor20180112ETF9.645.505.175.160.330.33
FCPTFour Corners20180112A8.844.691.422.333.272.35
FCVTFirst Trust20180112ETF19.735.074.764.760.310.31
FCXFreeport-McM20180112A5.114.160.80-0.133.374.29
FDBCFidelity D &20180112A726.44499.34499.11499.110.230.23
FDDFirst Trust20180112ETF8.597.486.426.031.061.45
FDEFFirst Defian20180112A125.5182.3978.2078.434.193.96
FDISFidelity MSC20180112ETF9.5610.727.027.423.703.30
FDIVFirst Trust20180112ETF15.8512.2111.9711.980.240.23
FDLFirst Trust20180112ETF3.882.612.152.060.460.55
FDLOFidelity Low20180112ETF10.004.093.073.121.020.98
FDMFirst Trust20180112ETF15.636.146.135.180.010.96
FDMOFidelity Mom20180112ETF12.017.907.177.260.730.65
FDNFirst Trust20180112ETF3.913.061.611.721.451.34
FDPFresh Del Mo20180112A13.236.452.282.424.174.03
FDRRFidelity Div20180112ETF15.436.465.936.110.520.34
FDSFactset Rese20180112A11.237.415.105.632.311.77
FDTFirst Trust20180112ETF20.318.917.928.360.990.55
FDTSFirst Trust20180112ETF88.72101.59101.59101.590.000.00
FDUSFidus Invest20180112A29.4119.236.909.8512.329.38
FDVVFidelity Hig20180112ETF14.566.937.077.07-0.14-0.14
FDXFedEx Corpor20180112A5.453.120.710.852.412.27
FEFirstEnergy20180112A3.382.770.340.662.432.11
FEIMFrequency El20180112A280.18118.0054.86115.7363.142.27
FELEFranklin Ele20180112A27.4417.666.437.4311.2310.22
FEMFirst Trust20180112ETF9.159.339.139.000.200.33
FEMBFirst Trust20180112ETF41.1432.9932.9332.970.060.02
FEMSFirst Trust20180112ETF17.359.256.877.362.381.89
FENCFennec Pharm20180112A149.8764.3349.6751.4414.6712.90
FENYFidelity MSC20180112ETF5.356.101.321.504.794.60
FEPFirst Trust20180112ETF12.887.997.467.380.520.60
FETFORUM ENERGY20180112A31.8821.315.978.3315.3612.98
FEUZFirst Trust20180112ETF49.1028.7421.6722.237.076.51
FEXFirst Trust20180112ETF3.332.752.632.480.120.27
FEYEFireEye, Inc20180112A6.617.710.673.687.044.03
FEZSPDR EURO ST20180112ETF2.362.240.740.961.501.29
FFFuture Fuel20180112A32.8816.74-4.447.0121.189.73
FFBCFirst Financ20180112A22.6721.428.369.6213.0611.80
FFBWFFBW, Inc. C20180112A18.1715.1315.1315.130.000.00
FFGFBL Financia20180112A39.6018.708.279.3010.439.41
FFHGFormula Foli20180112ETF26.1615.3315.3315.330.000.00
FFHLFuwei Films20180112A416.33389.19297.16352.2392.0336.96
FFICFlushing Fin20180112A44.0241.0422.7936.4818.254.56
FFINFirst Financ20180112A20.1642.5513.4628.1029.0914.45
FFIUUVA Unconstr20180112ETF60.1549.5049.5049.500.000.00
FFIVF5 Networks20180112A7.665.270.521.864.753.41
FFNWFirst Financ20180112A382.37194.30195.17193.32-0.880.97
FFRFirst Trust20180112ETF33.3520.4920.4920.490.000.00
FFSGFormulaFolio20180112ETF19.599.359.359.350.000.00
FFTGFormulaFolio20180112ETF37.699.339.169.160.170.17
FFTIFormulaFolio20180112ETF21.1413.3210.2010.203.123.12
FFTYInnovator IB20180112ETF7.574.962.412.972.551.99
FFWMFirst Founda20180112A20.3512.975.236.817.746.16
FGFGL Holdings20180112A30.0915.4311.1412.194.303.24
FGBIFIRST GUARAN20180112A270.42127.55113.44114.9914.1112.56
FGDFirst Trust20180112ETF7.635.944.794.791.151.15
FGENFibroGen, In20180112A25.0716.2610.4211.165.845.10
FGMFirst Trust20180112ETF11.8523.1917.9622.975.240.23
FHBFirst Hawaii20180112A14.9110.505.987.084.523.42
FHKFirst Trust20180112ETF40.3021.6230.3530.35-8.72-8.72
FHLCFidelity MSC20180112ETF5.313.162.23-3.180.936.34
FHNFirst Horizo20180112A5.137.335.184.812.222.57
FIFRANKS INTER20180112A13.7512.002.022.909.999.11
FIBKFirst Inters20180112A22.6526.874.465.6522.4121.22
FIBRiShares Edge20180112ETF11.057.115.367.111.750.00
FICOFair Isaac C20180112A24.0712.677.598.835.083.83
FIDUFidelity MSC20180112ETF7.1210.243.533.386.726.86
FIEEFI Enhanced20180112ETN84.3730.2016.9117.2113.2912.99
FIHDUBS AG FI En20180112ETN70.1653.4851.5053.371.980.11
FILLiShares MSCI20180112ETF81.3529.7027.4727.472.232.23
FINXGlobal X Fun20180112ETF17.1719.538.128.1011.4111.43
FISFidelity Nat20180112A3.301.750.110.311.641.44
FISIFinancial In20180112A39.6530.5718.9422.1211.638.45
FISVFiserv Inc20180112A4.794.380.430.693.953.69
FITFitbit, Inc.20180112A17.7613.915.356.138.557.77
FITBFifth Third20180112A3.225.370.721.884.653.50
FIVEFive Below,20180112A10.6112.824.146.178.686.65
FIVNFIVE9, INC.20180112A17.8616.366.547.969.818.39
FIWFirst Trust20180112ETF13.7910.257.927.522.332.73
FIXComfort Syst20180112A19.1610.09-0.630.8610.729.24
FIXDFirst Trust20180112ETF10.947.767.427.430.340.33
FIZZNational Bev20180112A23.5515.087.887.747.207.34
FJPFirst Trust20180112ETF30.3529.7829.7129.630.070.15
FKOFirst Trust20180112ETF14.4812.2512.2512.250.000.00
FKUFirst Trust20180112ETF12.8423.3621.7921.751.571.61
FLFoot Locker,20180112A5.764.180.731.363.452.82
FLAGFLAG-Forensi20180112ETF68.2746.2346.2346.230.000.00
FLATiPath US Tre20180112ETF401.04191.21191.21191.210.000.00
FLAUFranklin FTS20180112ETF16.96
FLBRFranklin FTS20180112ETF13.9417.7717.7717.770.000.00
FLCAFranklin FTS20180112ETF17.8310.1110.1110.110.000.00
FLCHFranklin FTS20180112ETF16.2016.7115.0416.081.670.63
FLCOFranklin Lib20180112ETF20.4116.2116.2116.210.000.00
FLDMFluidigm Cor20180112A49.4829.988.507.9621.4922.02
FLEEFranklin FTS20180112ETF17.0817.4217.4217.420.000.00
FLEHFranklin FTS20180112ETF24.86
FLEUBarclays ETN20180112ETN84.2338.5137.9738.220.540.29
FLEXFlex Ltd. Or20180112A5.357.260.811.186.446.08
FLFRFranklin FTS20180112ETF18.7226.4526.4530.230.00-3.78
FLGBFranklin FTS20180112ETF15.22
FLGECredit Suiss20180112ETN19.2520.4618.5720.451.890.02
FLGRFranklin FTS20180112ETF16.2313.4413.4413.440.000.00
FLGTFulgent Gene20180112A118.3552.6316.8818.9935.7533.63
FLHKFranklin FTS20180112ETF36.4325.8225.5425.540.280.28
FLICFirst of Lon20180112A34.2921.540.16-0.3621.3821.90
FLIRFlir Systems20180112A4.142.80-0.030.602.832.20
FLIYFranklin FTS20180112ETF18.74
FLJHFranklin FTS20180112ETF52.0149.7449.7449.740.000.00
FLJPFranklin FTS20180112ETF8.767.587.587.580.000.00
FLKRFranklin FTS20180112ETF24.9811.3011.3011.300.000.00
FLLFull House R20180112A129.9094.5252.5567.8541.9726.67
FLLVFranklin Lib20180112ETF28.5725.7125.7125.710.000.00
FLMFirst Trust20180112ETF116.5236.2734.5434.541.741.74
FLMBFranklin Lib20180112ETF238.6728.0628.0628.060.000.00
FLMIFranklin Lib20180112ETF457.60
FLMXFranklin FTS20180112ETF46.85136.52136.52136.520.000.00
FLNFirst Trust20180112ETF33.7224.1724.2924.29-0.12-0.12
FLOFlowers Food20180112A6.116.212.241.983.984.24
FLOTiShares Floa20180112ETF1.971.471.321.280.140.19
FLOWSPX FLOW, In20180112A17.688.015.605.682.412.34
FLQDFranklin Lib20180112ETF38.4446.4949.3449.34-2.84-2.84
FLQEFranklin Lib20180112ETF14.1410.4210.4210.420.000.00
FLQGFranklin Lib20180112ETF76.2248.7948.7948.790.000.00
FLQHFranklin Lib20180112ETF36.6125.1325.1325.130.000.00
FLQLFranklin Lib20180112ETF22.15108.99108.99108.990.000.00
FLQMFranklin Lib20180112ETF23.57214.77155.15214.7759.620.00
FLQSFranklin Lib20180112ETF23.88459.11459.11459.110.000.00
FLRFluor Corpor20180112A4.874.132.252.371.881.76
FLRNSPDR Bloombe20180112ETF3.312.582.432.440.160.14
FLRTPacific Glob20180112ETF36.1129.2729.2729.270.000.00
FLSFlowserve Co20180112A6.632.840.960.171.882.67
FLTFleetCor Tec20180112A8.324.331.091.433.252.90
FLTBFidelity Lim20180112ETF13.367.086.977.050.110.02
FLTRVanEck Vecto20180112ETF5.823.711.950.941.762.76
FLTWFranklin FTS20180112ETF42.38
FLWS1-800-FLOWER20180112A53.4584.1521.0922.9963.0761.16
FLXNFlexion Ther20180112A21.4911.314.114.557.216.76
FLXSFlexsteel In20180112A124.9578.8555.1565.1023.7013.75
FMiShares MSCI20180112ETF10.9619.2517.3517.501.901.75
FMAOFarmers & Me20180112A173.0985.5456.7752.8628.7732.67
FMATFidelity MSC20180112ETF9.8315.9215.4315.460.490.45
FMBFirst Trust20180112ETF15.598.447.557.610.890.82
FMBHFirst Mid Ba20180112A123.8967.9245.5652.9822.3614.94
FMBIFirst Midwes20180112A7.9061.392.903.0158.4958.49
FMCFMC Corporat20180112A6.434.492.693.041.801.45
FMCIForum Merger20180112A43.7112.8612.8612.860.000.00
FMFFirst Trust20180112ETF37.1335.9135.9135.910.000.00
FMHIFirst Trust20180112ETF78.0310.9210.9210.920.000.00
FMKFirst Trust20180112ETF17.1519.5719.5719.570.000.00
FMNBFarmers Nati20180112A49.7037.5126.6626.9710.8510.54
FNFabrinet20180112A12.615.982.402.573.573.41
FNBF.N.B. Corp20180112A6.986.331.231.965.104.37
FNCLFidelity MSC20180112ETF4.544.375.936.06-1.57-1.69
FNDFloor & Deco20180112A12.837.020.440.366.586.66
FNDASchwab Funda20180112ETF8.123.401.791.831.611.57
FNDBSchwab Funda20180112ETF13.758.723.633.625.095.09
FNDCSchwab Funda20180112ETF11.634.035.223.63-1.180.40
FNDESchwab Funda20180112ETF6.214.583.503.611.080.97
FNDFSchwab Funda20180112ETF5.055.193.724.701.470.49
FNDXSchwab Funda20180112ETF4.372.902.852.820.050.08
FNFFidelity Nat20180112A4.782.31-0.650.072.962.24
FNHCFedNat Holdi20180112A62.3143.9415.9417.2428.0026.71
FNIFirst Trust20180112ETF7.655.604.774.640.830.96
FNJNFinjan Holdi20180112A64.5643.901.277.1142.6336.79
FNKFirst Trust20180112ETF30.3611.9410.2910.291.651.65
FNKOFunko, Inc.20180112A36.8398.0715.8116.1282.2681.95
FNLCFirst Bancor20180112A130.80180.8094.0494.2186.7686.60
FNVFranco-Nevad20180112A4.432.390.450.561.941.83
FNWBFirst Northw20180112A91.1651.6845.2445.846.445.84
FNXFirst Trust20180112ETF16.5510.818.598.532.222.28
FNYFirst Trust20180112ETF17.328.105.014.863.083.24
FOEFerro Corpor20180112A11.285.871.531.914.343.96
FOLDAmicus Thera20180112A7.199.643.863.825.785.82
FONRFonar Corpor20180112A63.1860.8515.3217.7645.5343.09
FORForestar Gro20180112A28.5620.178.687.8811.4912.29
FORDForward Indu20180112A87.8377.9269.0969.098.838.83
FORKFuling Globa20180112A125.7943.0943.0943.090.000.00
FORMFormFactor I20180112A33.2428.562.861.4525.7027.11
FORRForrester Re20180112A71.9722.9314.5615.318.367.61
FOSLFossil Group20180112A13.2116.80-6.93-4.2123.7221.01
FOXFox Corporat20180112A2.826.505.675.500.841.02
FOXAFox Corporat20180112A2.812.822.982.20-0.160.62
FOXFFox Factory20180112A21.129.9610.3310.87-0.37-0.92
FPAFirst Trust20180112ETF79.4844.7244.7244.720.000.00
FPAYFlexShopper,20180112A453.26214.03212.40212.401.631.63
FPEFirst Trust20180112ETF5.235.463.044.442.421.02
FPEIFirst Trust20180112ETF5.284.763.693.691.071.07
FPHFive Point H20180112A29.2210.3611.659.92-1.300.44
FPIFarmland Par20180112A18.4312.474.245.948.236.53
FPRXFive Prime T20180112A26.9814.945.285.849.669.10
FPXFirst Trust20180112ETF4.473.693.453.500.240.20
FPXIFirst Trust20180112ETF23.9810.1910.059.680.140.50
FQALFidelity Qua20180112ETF10.145.945.536.070.40-0.14
FRFirst Indust20180112A4.013.590.350.583.233.01
FRAKVanEck Vecto20180112ETF44.3120.8112.7414.478.076.34
FRANFrancesca''s20180112A17.2920.044.333.9415.7116.11
FRBAFirst Bank20180112A56.1643.7341.1741.022.552.71
FRBKRepublic Fir20180112A62.9765.7461.0857.894.667.85
FRCFirst Republ20180112A5.912.600.871.211.721.38
FRDFriedman Ind20180112A44.7323.2723.2723.270.000.00
FRELFidelity MSC20180112ETF7.133.892.412.441.481.45
FRGIFiesta Resta20180112A34.5331.9816.7916.7015.1915.29
FRIFirst Trust20180112ETF5.373.742.322.501.411.23
FRMEFirst Mercha20180112A15.1525.944.954.3321.0021.61
FROFrontline Lt20180112A20.0719.379.339.6110.049.77
FRPHFRP Holdings20180112A222.96143.72128.08121.6615.6422.05
FRPTFreshpet, In20180112A45.6747.44-0.43-34.0247.8781.46
FRTFederal Real20180112A10.075.371.322.264.053.12
FRTAForterra, In20180112A29.0816.917.989.348.937.58
FSBFranklin Fin20180112A34.2220.3411.8512.658.497.68
FSBCFSB Bancorp,20180112A351.27229.57229.57229.570.000.00
FSBWFS Bancorp,20180112A141.8774.5937.8645.9636.7328.63
FSCTForeScout Te20180112A57.9032.8116.1921.1216.6211.68
FSFGFirst Saving20180112A35.6922.0226.0926.09-4.06-4.06
FSIFlexible Sol20180112A110.9676.4141.7041.7034.7234.72
FSLRFirst Solar,20180112A9.426.453.194.343.252.11
FSMFORTUNA Silv20180112A19.0515.671.464.2514.1911.40
FSPFranklin Str20180112A13.359.204.632.044.577.16
FSSFederal Sign20180112A17.616.752.063.224.693.54
FSTAFidelity MSC20180112ETF14.7914.939.619.605.315.32
FSTRFoster (Lb)20180112A65.0840.1126.6128.6913.5011.42
FSVFirstService20180112A33.0619.841.903.6517.9416.19
FSZFirst Trust20180112ETF19.4417.2015.4716.071.731.13
FTAFirst Trust20180112ETF2.803.482.282.261.201.22
FTAGFirst Trust20180112ETF18.3432.6633.3032.66-0.640.00
FTAIFortress Tra20180112A9.937.330.661.936.665.39
FTCFirst Trust20180112ETF5.685.775.504.860.270.91
FTCSFirst Trust20180112ETF8.096.875.986.360.890.51
FTECFidelity MSC20180112ETF3.765.214.614.760.600.45
FTEKFuel Tech, I20180112A175.50139.90101.92101.9237.9837.98
FTFTFuture FinTe20180112A105.3994.3565.5967.5928.7626.76
FTGCFirst Trust20180112ETF8.9510.609.949.880.700.76
FTHIFirst Trust20180112ETF12.2310.689.189.301.501.38
FTITechnipFMC p20180112A2.933.390.600.692.802.71
FTKFlotek Indus20180112A19.4915.585.807.349.768.24
FTLBFirst Trust20180112ETF17.0612.6413.9013.90-1.26-1.26
FTLSFirst Trust20180112ETF13.2616.768.9216.727.830.04
FTNTFortinet, In20180112A5.233.910.000.973.922.95
FTRFrontier Com20180112A13.7811.77-0.93-0.3912.7012.16
FTRIFirst Trust20180112ETF27.673.873.703.700.170.17
FTSFortis Inc.20180112A4.393.620.960.982.662.64
FTSDFranklin Lib20180112ETF12.565.805.805.800.000.00
FTSLFirst Trust20180112ETF4.283.432.292.431.141.00
FTSMFirst Trust20180112ETF1.851.251.131.150.120.10
FTVFortive Corp20180112A4.402.390.521.121.881.27
FTXDFirst Trust20180112ETF45.4456.8846.1046.1010.7810.78
FTXGFirst Trust20180112ETF77.4959.5859.5859.580.000.00
FTXHFirst Trust20180112ETF70.5038.7240.7340.78-2.01-2.06
FTXLFirst Trust20180112ETF49.7743.4741.6441.981.831.49
FTXNFirst Trust20180112ETF56.5560.8355.4958.905.341.93
FTXOFirst Trust20180112ETF10.206.736.065.590.671.14
FTXRFirst Trust20180112ETF11.583.986.836.83-2.85-2.85
FUDE-TRACS UBS20180112ETN117.9392.34140.25140.25-47.90-47.90
FULH.B. Fuller20180112A11.985.782.282.673.503.11
FULTFulton Finan20180112A27.5728.0511.4213.1116.6314.94
FUNCedar Fair,20180112A16.407.725.075.782.651.94
FUNCFirst United20180112A166.6145.5255.0455.04-9.53-9.53
FUNDSprott Focus20180112A36.5537.7932.7731.445.026.35
FUSBFirst US Ban20180112A88.8136.2128.5628.567.657.65
FUTProShares Ma20180112ETF31.3110.7210.7210.720.000.00
FUTYFidelity MSC20180112ETF7.935.504.684.960.810.54
FUVArcimoto, In20180112A146.63154.85101.72111.2853.1343.57
FVFirst Trust20180112ETF6.196.175.645.890.530.28
FVALFidelity Val20180112ETF15.559.9010.789.03-0.880.87
FVCFirst Trust20180112ETF18.5912.149.459.702.682.43
FVDFirst Trust20180112ETF4.902.962.682.780.280.18
FVEFive Star Se20180112A366.88282.93242.97242.4339.9640.51
FVLFirst TrustV20180112ETF16.431.721.781.78-0.06-0.06
FWDBAdvisorShare20180112ETF102.9074.3874.3874.380.000.00
FWONALiberty Medi20180112A22.2414.337.8810.046.444.29
FWONKLiberty Medi20180112A11.9313.5817.6515.39-4.07-1.81
FWRDForward Air20180112A14.546.824.104.802.722.03
FXDFirst Trust20180112ETF5.603.713.413.320.300.39
FXGFirst Trust20180112ETF5.903.362.320.481.052.89
FXHFirst Trust20180112ETF6.356.175.215.420.960.75
FXIiShares Chin20180112ETF2.082.611.301.501.261.06
FXLFirst Trust20180112ETF4.824.332.933.531.400.80
FXNFirst Trust20180112ETF7.235.093.443.501.651.59
FXOFirst Trust20180112ETF5.383.581.393.282.190.30
FXPProShares Ul20180112ETF9.995.924.504.671.421.25
FXRFirst Trust20180112ETF6.344.404.024.210.380.19
FXUFirst Trust20180112ETF5.134.474.094.030.380.44
FXZFirst Trust20180112ETF5.524.573.823.910.750.66
FYCFirst Trust20180112ETF27.5812.4711.8911.990.580.48
FYLDCambria Fore20180112ETF73.2836.1736.1736.170.000.00
FYTFirst Trust20180112ETF27.3412.9611.2111.211.751.74
FYXFirst Trust20180112ETF16.1416.7916.3616.300.430.49
GGENPACT LIMI20180112A3.673.080.730.932.352.15
GAACambria Glob20180112ETF23.5719.4018.5118.510.890.89
GABCGerman Ameri20180112A69.0438.4522.8026.4115.6512.04
GAIAGaia, Inc. C20180112A85.7661.5045.7453.8215.767.68
GAINGladstone In20180112A14.209.52-3.11-2.8312.6212.35
GALSPDR SSgA Gl20180112ETF18.797.837.877.83-0.040.00
GALTGalectin The20180112A71.1249.5633.0936.4516.4613.11
GAMRETFMG Video20180112ETF15.1510.97-3.460.8914.4310.08
GARSGarrison Cap20180112A45.7027.0623.0023.004.054.05
GASSStealthGas,20180112A85.7898.6347.8147.7550.8250.88
GATXGATX Corpora20180112A20.5911.665.586.896.084.76
GBCIGlacier Banc20180112A11.0224.0712.6515.9111.868.16
GBDCGolub Capita20180112A14.298.544.024.174.524.38
GBFiShares Gove20180112ETF16.239.229.229.220.000.00
GBILGoldman Sach20180112ETF3.572.552.442.440.110.11
GBLGAMCO Invest20180112A66.5435.1511.6533.3823.501.77
GBLIGlobal Indem20180112A394.09114.78106.30106.588.488.20
GBRNew Concept20180112A168.91142.0930.30125.69111.7916.40
GBTGlobal Blood20180112A23.0315.90-0.243.6816.1412.22
GBXThe Greenbri20180112A20.4011.896.726.505.175.39
GCAPGain Capital20180112A19.3913.910.952.9012.9611.01
GCBCGreene Count20180112A323.85129.25108.02108.0221.2221.22
GCEClaymore/Rob20180112ETN663.39423.78423.78423.780.000.00
GCIGannett Co.,20180112A9.187.253.273.113.984.14
GCOGenesco Inc.20180112A23.0114.502.893.6811.6110.83
GCOWPacer Global20180112ETF52.7226.5227.0827.07-0.57-0.56
GCPGCP Applied20180112A20.2612.856.616.606.246.26
GDGeneral Dyna20180112A4.992.871.381.641.491.23
GDDYGoDaddy Inc20180112A7.534.042.312.451.741.59
GDENGolden Enter20180112A48.3123.676.8610.0916.8013.58
GDOTGreen Dot Co20180112A12.597.125.834.571.292.55
GDPGoodrich Pet20180112A163.6156.3659.8256.59-3.46-0.24
GDVDPrincipal Ac20180112ETF25.9812.1212.1212.120.000.00
GDXVanEck Vecto20180112ETF4.233.390.180.463.212.92
GDXJVanEck Vecto20180112ETF2.912.44-0.150.042.592.40
GEGeneral Elec20180112A5.304.511.521.672.992.84
GECGreat Elm Ca20180112A153.6994.9244.8345.3650.0949.56
GECCGreat Elm Ca20180112A58.20250.81-53.05-51.51303.86302.32
GEFGreif, Inc.20180112A21.198.241.693.166.555.07
GEFBGreif, Inc.20180112A101.3159.0436.7742.4122.2716.63
GELGenesis Ener20180112A15.447.121.256.465.870.66
GEMGoldman Sach20180112ETF13.047.366.966.910.390.45
GENGenesis Heal20180112A91.1870.1638.0145.3032.1524.87
GENCGencor Indus20180112A52.7231.4325.2824.336.157.09
GENYPrincipal Mi20180112ETF33.6828.3428.3428.340.000.00
GEOThe GEO Grou20180112A9.355.813.273.672.542.15
GEOSGeospace Tec20180112A92.08160.1224.7626.55135.36133.57
GERNGeron Corp20180112A50.4243.7624.2026.9419.5516.82
GESGuess?, Inc.20180112A14.158.875.295.973.582.90
GEVOGevo, Inc.20180112A85.5584.7463.1670.0521.5814.69
GFEDGuaranty Fed20180112A216.53143.9336.3191.86107.6252.07
GFFGriffon Corp20180112A36.9226.3718.2120.908.175.48
GFNGeneral Fina20180112A96.34119.40-9.44-9.44128.84128.84
GGGGraco Inc20180112A7.423.360.610.842.752.52
GHLGreenhill &20180112A28.5416.436.225.2110.2111.23
GHMGraham Corpo20180112A108.7141.0526.4028.3314.6612.73
GHYBGoldman Sach20180112ETF17.119.609.569.560.040.04
GHYGiShares US &20180112ETF12.6411.6712.888.40-1.213.27
GIBCGI Inc.20180112A4.682.600.430.752.171.85
GIFIGulf Island20180112A75.7725.935.044.5520.8921.37
GIGBGoldman Sach20180112ETF8.092.922.932.92-0.010.00
GIGMGigaMedia Lt20180112A101.52108.8875.8175.0333.0733.85
GIISPDR S&P Glo20180112ETF10.405.474.344.801.130.67
GIIIG-Iii Appare20180112A13.8419.293.853.3115.4515.98
GILGildan Activ20180112A5.874.251.591.422.662.82
GILDGilead Scien20180112A2.662.670.671.052.001.62
GILTGilat Satell20180112A34.94635.74301.51302.38334.23333.36
GISGeneral Mill20180112A2.721.600.540.401.061.20
GKOSGlaukos Corp20180112A20.6517.0712.8313.104.243.97
GLADGladstone Ca20180112A18.7015.122.645.6312.489.49
GLBSGlobus Marit20180112A155.22129.34116.00116.8413.3412.50
GLBZGlen Burnie20180112A259.81266.55266.55266.550.000.00
GLDDGreat Lakes20180112A153.7172.0936.1642.4435.9329.65
GLDICredit Suiss20180112ETF17.5710.906.526.524.374.38
GLMDGalmed Pharm20180112A150.0880.2968.4867.5511.8112.74
GLNGGolar LNG Lt20180112A11.409.640.931.788.717.85
GLOBGLOBANT S.A.20180112A23.587.225.155.662.071.56
GLOGGASLOG LTD20180112A27.4418.106.537.3311.5510.77
GLOPGASLOG PARTN20180112A46.1425.4720.3420.915.134.55
GLPGlobal Partn20180112A64.4173.97-2.9063.3576.8610.62
GLPIGaming and L20180112A4.186.463.623.422.853.05
GLREGreenlight C20180112A29.7232.5111.1613.3521.3519.16
GLTGlatfelter20180112A24.9312.506.538.075.974.43
GLUUGlu Mobile I20180112A26.9619.726.019.8513.679.83
GLWCorning Inco20180112A2.943.271.691.441.591.84
GLYCGlycoMimetic20180112A27.9115.231.025.7314.219.50
GMGeneral Moto20180112A2.355.484.484.431.011.06
GMEGameStop Cor20180112A6.015.10-0.041.625.143.48
GMEDGLOBUS MEDIC20180112A7.553.810.671.053.142.76
GMFSPDR S&P Eme20180112ETF14.989.076.475.292.603.77
GMLPGolar LNG Pa20180112A23.2021.157.056.7014.1114.45
GMOGeneral Moly20180112A120.89135.48112.52123.1722.9712.31
GMOMCambria Glob20180112ETF49.1422.0119.1219.592.892.42
GMREGlobal Medic20180112A44.0022.439.9111.1012.5111.33
GMSGMS Inc.20180112A11.225.023.763.561.251.46
GNCGNC Holdings20180112A26.7919.13-12.88-0.1332.0119.26
GNCAGenocea Bios20180112A89.5979.2838.4137.0140.8742.27
GNEGENIE ENERGY20180112A74.4771.4043.7355.0327.6716.38
GNKGENCO SHIPPI20180112A47.1526.3615.7917.7410.578.62
GNLGlobal Net L20180112A10.307.363.623.833.753.53
GNMAiShares GNMA20180112ETF13.1213.269.0612.474.200.79
GNMKGenMark Diag20180112A29.8925.5911.625.3813.9720.22
GNRSPDR S&P Glo20180112ETF12.058.237.017.311.220.92
GNRCGENERAC HOLD20180112A13.025.402.263.103.142.30
GNTXGentex Corp20180112A4.504.911.20-0.123.715.03
GNTYGuaranty Ban20180112A154.4089.3363.0375.2326.3114.10
GNUSGenius Brand20180112A204.87127.1149.3350.5077.7876.61
GNWGenworth Fin20180112A31.3224.6113.7116.4910.908.12
GOAUUS Global GO20180112ETF98.1966.7163.8360.112.886.60
GOEXGlobal X Gol20180112ETF67.5049.4220.8638.9528.5610.47
GOGLGolden Ocean20180112A24.4017.4914.7815.312.722.18
GOGOGogo Inc.20180112A10.098.65-0.240.998.887.65
GOLDBarrick Gold20180112A7.884.032.182.351.851.68
GOLFAcushnet Hol20180112A27.0611.626.106.045.515.57
GOODGladstone Co20180112A14.6312.006.867.015.144.99
GOOGAlphabet Inc20180112A3.882.741.771.850.970.89
GOOGLAlphabet Inc20180112A4.173.081.471.711.611.37
GOOSCanada Goose20180112A9.915.243.113.132.132.11
GOROGold Resourc20180112A22.4819.297.4310.2311.869.05
GOVTiShares U.S.20180112ETF4.205.815.645.910.17-0.10
GPCGenuine Part20180112A7.323.531.702.111.831.42
GPIGroup 1 Auto20180112A27.7414.226.948.577.275.65
GPKGraphic Pack20180112A6.215.380.770.854.544.53
GPLGreat Panthe20180112A70.4155.9345.2545.5510.6810.38
GPMTGranite Poin20180112A11.126.604.024.172.582.43
GPNGlobal Payme20180112A5.983.332.092.261.231.06
GPORGulfport Ene20180112A8.5715.842.042.7213.8013.12
GPREGreen Plains20180112A34.3626.754.494.7422.2722.01
GPRKGEOPARK LIMI20180112A65.8640.0627.6430.2612.439.81
GPROGoPro, Inc.20180112A16.3615.474.383.9411.0911.53
GPSThe Gap, Inc20180112A3.554.051.351.882.702.17
GPXGP Strategie20180112A53.3333.4816.2118.0817.2715.40
GQREFlexShares G20180112ETF6.523.933.333.570.600.37
GRAW.R. Grace &20180112A5.982.270.160.582.111.69
GRBKGreen Brick20180112A75.6856.9247.7546.259.1710.67
GRCThe Gorman-R20180112A99.9548.5037.5337.0410.9711.46
GREKGlobal X MSC20180112ETF9.146.795.745.791.040.99
GRESIQ ARB Globa20180112ETF11.013.7322.2622.26-18.53-18.53
GRIDFirst Trust20180112ETF15.2710.508.5110.501.990.00
GRIFGriffin Indu20180112A231.0177.1477.1477.140.000.00
GRMNGarmin Ltd20180112A3.926.66-0.184.876.841.79
GRNiPath Series20180112ETN742.16
GRNBVanEck Vecto20180112ETF17.9313.1313.0613.130.070.00
GROWUS Global In20180112A61.2739.0031.2228.557.7810.45
GRPNGroupon, Inc20180112A19.4218.417.737.2910.6911.12
GRUAB Svensk Ek20180112ETN76.1540.7039.1239.121.591.59
GRUBGRUBHUB INC.20180112A7.063.570.981.422.592.15
GSGoldman Sach20180112A3.463.581.981.691.601.89
GSATGlobalstar,20180112A80.1977.7963.2563.2914.5414.50
GSBGlobalSCAPE,20180112A98.5758.9638.6425.7420.3233.23
GSBCGreat Southe20180112A89.7040.3230.3229.3410.0010.98
GSCGS Connect S20180112ETN105.68103.68103.98103.98-0.30-0.30
GSEUGoldman Sach20180112ETF37.8312.0812.8212.63-0.74-0.55
GSEWGoldman Sach20180112ETF12.897.575.786.611.790.96
GSIEGoldman Sach20180112ETF20.5014.5213.8213.960.700.56
GSITGSI Technolo20180112A51.6327.5417.9318.719.628.83
GSJYGoldman Sach20180112ETF48.1389.7487.3987.392.352.35
GSLGlobal Ship20180112A100.0982.3656.7957.6225.5724.74
GSLCGoldman Sach20180112ETF4.042.782.592.710.190.06
GSMFerroglobe P20180112A12.9610.926.777.734.153.19
GSPBarclays Ban20180112ETN21.8818.8018.9418.94-0.14-0.14
GSSGolden Star20180112A20.4623.9920.1418.313.855.69
GSSCGS ActiveBet20180112ETF20.7413.6713.1613.240.500.43
GSUMGridsum Hold20180112A55.3736.2224.2326.4811.989.73
GSVGold Standar20180112A70.5664.8544.3537.0520.5027.80
GSYInvesco Ultr20180112ETF1.991.351.351.350.000.00
GTGoodyear Tir20180112A3.273.580.851.262.732.32
GTEGran Tierra20180112A34.0226.4313.3312.9313.1013.50
GTHXG1 Therapeut20180112A83.8144.9125.0624.5419.8520.37
GTIMGood Times R20180112A295.55131.6589.1889.1842.4642.46
GTLSChart Indust20180112A14.8422.8510.7612.7612.0910.08
GTNGray Televis20180112A31.8425.5013.9311.9011.5713.59
GTNAGray Televis20180112A833.59133.61-371.56-371.56505.17505.17
GTOInvesco Tota20180112ETF31.5110.8811.5411.54-0.66-0.66
GTSTriple-S Man20180112A23.9010.171.973.828.196.35
GTTGTT Communic20180112A23.8812.997.497.415.495.58
GTYGetty Realty20180112A15.7113.015.296.217.726.81
GTYHGTY Technolo20180112A35.7117.7211.5311.536.206.20
GUDBSage ESG Int20180112ETF24.268.088.088.080.000.00
GULFWisdomTree20180112ETF141.05144.98152.75135.91-7.779.07
GUNRFlexShares G20180112ETF2.974.552.863.081.701.47
GUREGulf Resourc20180112A91.0884.3228.9728.9755.3555.35
GURUGlobal X Gur20180112ETF18.9916.9218.2619.00-1.34-2.08
GUSHDirexion Dai20180112ETF12.959.927.027.752.912.17
GVGoldfield Co20180112A103.7169.9249.0448.0620.8821.86
GVAGranite Cons20180112A17.358.124.195.543.942.58
GVALCambria Glob20180112ETF26.0516.2314.9314.911.301.32
GVIiShares Inte20180112ETF3.512.912.762.820.150.09
GVIPGoldman Sach20180112ETF16.2210.224.416.775.813.45
GVPGSE Systems,20180112A1170.4055.3961.1161.11-5.73-5.73
GWBGreat Wester20180112A19.1010.494.925.855.574.64
GWGHGWG Holdings20180112A312.66305.9087.2387.23218.67218.67
GWREGUIDEWIRE SO20180112A7.164.433.122.641.311.79
GWRSGlobal Water20180112A125.81167.84179.74180.17-11.90-12.33
GWWW.W. Grainge20180112A12.114.561.752.112.812.45
GWXSPDR S&P Int20180112ETF9.693.533.523.580.01-0.04
GXCSPDR S&P Chi20180112ETF11.999.187.287.461.901.71
GXFGlobal X FTS20180112ETF20.4913.7613.7513.750.020.02
GXGGlobal X MSC20180112ETF26.0622.8414.4219.678.413.17
GYLDArrow Dow Jo20180112ETF113.0494.4190.6390.773.793.64
GYROGyrodyne, LL20180112A219.34235.40235.40235.400.000.00
HHyatt Hotels20180112A5.302.382.523.22-0.14-0.83
HAHawaiian Hol20180112A16.7715.142.081.4513.0613.69
HACKETFMG Prime20180112ETF4.395.883.134.782.751.10
HAEHaemonetics20180112A11.284.602.473.442.121.15
HAFCHanmi Financ20180112A31.4220.3214.4715.245.865.08
HAINHain Celesti20180112A7.198.071.771.826.306.25
HALHalliburton20180112A2.162.19-1.520.233.711.96
HALLHallmark Fin20180112A43.3828.2625.3725.712.892.55
HALOHalozyme The20180112A16.1914.466.567.017.907.45
HAPVanEck Vecto20180112ETF16.557.407.077.040.330.36
HASHasbro, Inc.20180112A5.814.100.952.203.151.90
HASIHANNON ARMST20180112A14.858.693.187.105.511.59
HAUDiShares Curr20180112ETF416.54
HAWXiShares Curr20180112ETF15.8713.8613.7213.730.130.13
HAYNHaynes Inter20180112A42.9319.317.1910.2012.129.11
HBANHuntington B20180112A6.365.601.040.904.574.71
HBBHamilton Bea20180112A178.4174.4154.9263.3319.4911.08
HBCPHome Bancorp20180112A159.7454.0645.3145.328.758.74
HBIHanesbrands,20180112A4.654.933.073.081.861.85
HBIOHarvard Bios20180112A161.6797.1269.5177.7127.6119.41
HBMHudbay Miner20180112A52.3942.4113.4214.7529.0027.66
HBMDHoward Banco20180112A152.7522.3819.4719.442.912.93
HBNCHorizon Banc20180112A32.1419.375.115.7314.2613.64
HBPHuttig Build20180112A83.8449.2020.2623.4928.9425.71
HCAHCA Healthca20180112A5.563.281.971.591.321.70
HCACHennessy Cap20180112A51.1338.4028.7830.689.637.72
HCAPHarvest Capi20180112A59.62149.905.405.41144.50144.49
HCCWarrior Met20180112A12.517.341.242.006.105.34
HCCIHeritage-Cry20180112A37.3725.706.638.2519.0717.44
HCHCHC2 Holdings20180112A37.7425.7113.0415.4812.6710.23
HCIHCI Group, I20180112A31.4914.544.947.639.616.92
HCKTHackett Grou20180112A20.7320.618.789.3911.8211.22
HCSGHealthcare S20180112A9.104.161.882.182.281.97
HDHome Depot,20180112A1.961.74-0.030.341.771.40
HDAWXtrackers MS20180112ETF38.1329.4429.4429.440.000.00
HDEFXtrackers MS20180112ETF36.89
HDGProShares He20180112ETF15.8812.4811.2111.211.271.27
HDGEAdvisorShare20180112ETF16.9210.2220.8117.51-10.59-7.29
HDMVFirst Trust20180112ETF18.5413.9213.1113.110.820.81
HDSHD Supply Ho20180112A3.994.990.170.874.824.13
HDSNHudson Techn20180112A23.3818.44-5.81-3.3524.2521.79
HDViShares Core20180112ETF1.832.051.731.630.320.42
HEHawaiian Ele20180112A6.624.732.092.532.632.20
HEARTurtle Beach20180112A148.11116.2163.1783.4953.0432.72
HEBTHebron Techn20180112A164.0997.5251.6451.9645.8745.56
HECOStrategy Sha20180112ETF18.7610.5310.5310.530.000.00
HEDJWisdomTree E20180112ETF1.551.641.391.340.250.35
HEEMiShares Curr20180112ETF18.8410.849.008.401.842.44
HEESH&E Equipmen20180112A16.7512.221.051.8211.1610.40
HEFAiShares Curr20180112ETF3.282.071.131.430.940.62
HEIHEICO Corpor20180112A16.688.334.255.004.083.33
HEIAHEICO CORP C20180112A19.308.173.003.595.164.58
HELEHelen Of Tro20180112A19.8110.004.125.145.884.86
HEPHolly Energy20180112A43.8817.4113.5714.253.843.16
HESHess Corpora20180112A3.612.85-0.060.212.922.64
HESMHess Midstre20180112A39.0921.5316.6817.884.853.65
HEWCiShares Curr20180112ETF31.6111.21-7.47-7.4718.6918.69
HEWGiShares Curr20180112ETF3.692.50-0.92-1.413.423.91
HEWIiShares Curr20180112ETF7.375.145.145.140.000.00
HEWJiShares Curr20180112ETF3.012.451.131.291.321.16
HEWLiShares Curr20180112ETF18.0928.9928.9928.990.000.00
HEWPiShares Curr20180112ETF11.6714.9914.2914.560.700.42
HEWUiShares Curr20180112ETF8.222.190.611.531.580.65
HEWYiShares Curr20180112ETF90.6049.9649.9649.960.000.00
HEZUiShares Curr20180112ETF3.243.471.762.411.711.06
HFBLHome Federal20180112A390.76106.86106.86106.860.000.00
HFCHOLLYFRONTIE20180112A5.983.470.421.353.052.11
HFWAHeritage Fin20180112A29.7323.8514.4516.599.407.26
HFXEIQ 50 Percen20180112ETF12.848.54-8.29-8.2916.8316.83
HFXIIQ 50 Percen20180112ETF23.2429.007.828.9421.1820.06
HFXJIQ 50 Percen20180112ETF18.3328.0828.8728.87-0.79-0.79
HGSHChina HGS Re20180112A158.46117.4275.1488.6842.2728.73
HGVHilton Grand20180112A7.293.810.840.952.972.87
HHCThe Howard H20180112A14.867.384.325.133.062.24
HHSHarte-Hanks,20180112A190.58149.7453.9780.9495.7768.80
HIHillenbrand,20180112A14.4510.294.384.515.915.79
HIBBHibbett Spor20180112A23.7318.173.345.4614.8312.71
HIGThe Hartford20180112A3.303.501.461.672.041.83
HIHOHighway Hold20180112A148.7679.4561.0366.4318.4213.02
HIIHuntington I20180112A9.435.151.762.243.392.91
HILHill Interna20180112A89.6578.3756.3977.7621.980.61
HIPSGraniteShare20180112ETF23.8713.91-65.96-65.9679.8679.86
HIWHighwoods Pr20180112A3.952.580.040.382.552.21
HJPXiShares Curr20180112ETF51.88
HLHecla Mining20180112A22.8918.001.521.5316.4416.46
HLFHerbalife Nu20180112A6.312.690.871.611.821.08
HLIHoulihan Lok20180112A13.636.483.894.452.602.04
HLITHarmonic Inc20180112A132.13109.8585.4589.9124.3919.94
HLNEHamilton Lan20180112A48.1731.3419.1524.3612.196.98
HLTHilton World20180112A4.012.061.531.110.540.95
HLXHelix Energy20180112A11.938.772.453.696.315.06
HMGHMG / Courtl20180112A595.13
HMHCHoughton Mif20180112A58.2434.5911.0711.2623.5223.33
HMLPHOEGH LNG PA20180112A36.7418.6316.6815.451.943.18
HMNHorace Mann20180112A23.6711.700.972.1310.739.57
HMNFHMN Financia20180112A231.87332.08267.99267.9964.0964.09
HMOPHartford Mun20180112ETF16.07
HMSTHomeStreet,20180112A23.2711.524.344.917.186.61
HMSYHMS Holdings20180112A12.399.960.412.279.557.68
HMTVHemisphere M20180112A53.7038.358.498.8429.8629.51
HNIHNI Corporat20180112A17.767.041.872.645.174.39
HNNAHennessy Adv20180112A84.0163.2520.3026.2842.9536.97
HNRGHallador Ene20180112A65.9533.2019.5223.0013.6810.20
HOFTHooker Furni20180112A39.3625.4310.7112.8814.7212.55
HOGHarley-David20180112A5.855.763.444.162.331.61
HOLDAdvisorShare20180112ETF3.02
HOLIHollsys Auto20180112A15.4543.63-23.92-15.6967.5559.33
HOLXHologic Inc20180112A4.702.850.040.472.802.38
HOMBHome BancSha20180112A7.9223.032.501.5920.5321.45
HOMEAt Home Grou20180112A28.1211.664.334.907.336.75
HONHoneywell In20180112A2.241.490.770.810.720.68
HONEHarborOne Ba20180112A31.2031.528.097.7823.4323.74
HOPEHope Bancorp20180112A12.1612.83-0.050.7812.8712.05
HOVHovnanian En20180112A34.6331.925.237.4626.6824.46
HPHelmerich &20180112A6.674.380.851.673.542.72
HPEHewlett Pack20180112A6.405.12-0.041.095.154.00
HPPHudson Pacif20180112A5.354.495.245.14-0.74-0.63
HPQHP Inc.20180112A4.403.610.650.962.952.64
HQYHealthEquity20180112A16.0927.264.235.5123.0321.75
HRHealthcare R20180112A4.683.501.752.011.751.49
HRBH&R Block, I20180112A4.513.672.071.381.602.29
HRCHILL-ROM HOL20180112A7.314.301.151.873.152.43
HRIHerc Holding20180112A19.608.921.894.787.034.14
HRLHormel Foods20180112A3.112.17-0.550.702.721.47
HRTGHERITAGE INS20180112A17.7418.433.414.5115.0613.98
HRTXHeron Therap20180112A33.9919.733.513.7016.2216.04
HRZNHorizon Tech20180112A45.6568.3812.1213.3056.2655.08
HSCHarsco Corpo20180112A28.2419.607.517.1512.0912.44
HSCZiShares Curr20180112ETF23.1413.4113.4113.410.000.00
HSICHenry Schein20180112A7.313.672.592.171.081.50
HSIIHeidrick & S20180112A32.1912.534.955.827.586.71
HSKAHeska Corp20180112A45.0621.9711.2013.5810.778.39
HSONHudson Globa20180112A252.26312.3473.5787.34238.77224.99
HSPXGlobal X S&P20180112ETF18.8539.263.574.2435.7035.02
HSTHost Hotels20180112A4.944.462.102.342.362.11
HSTMHealthStream20180112A39.9621.426.077.9015.3613.52
HSYThe Hershey20180112A4.002.060.650.951.411.11
HTHersha Hospi20180112A6.945.161.432.273.732.89
HTAHEALTHCARE T20180112A3.853.310.820.932.492.38
HTBIHomeTrust Ba20180112A61.7733.0431.8132.291.230.75
HTBKHeritage Com20180112A19.2718.1217.2318.410.89-0.29
HTBXHeat Biologi20180112A209.13133.64110.63111.1523.0222.49
HTGCHercules Cap20180112A10.069.212.232.866.996.35
HTGMHTG Molecula20180112A88.5672.3160.0662.6812.259.63
HTHHILLTOP HOLD20180112A12.617.161.962.995.204.17
HTLDHeartland Ex20180112A9.5410.66-1.011.1511.679.51
HTLFHeartland Fi20180112A26.0625.132.877.6122.2617.52
HTUSHull Tactica20180112ETF7.152.291.961.960.330.33
HTZHertz Global20180112A13.996.933.423.543.513.38
HUBBHubbell Inco20180112A12.488.332.413.675.924.66
HUBGHUB Group In20180112A17.2412.15-10.17-10.2022.3222.35
HUBSHUBSPOT, INC20180112A17.998.473.664.544.813.93
HUMHumana Inc.20180112A9.975.311.111.824.163.45
HUNHuntsman Cor20180112A3.273.130.050.263.082.87
HURCHurco Cos In20180112A59.8023.4418.1318.105.325.34
HURNHuron Consul20180112A49.9125.4112.6215.5412.789.87
HUSAHouston Amer20180112A123.2888.9067.0166.2221.8922.68
HUSEStrategy Sha20180112ETF48.9338.6829.5429.549.139.13
HUSVFirst Trust20180112ETF7.796.557.046.88-0.48-0.33
HVBCHV Bancorp,20180112A140.32129.06133.76133.76-4.70-4.70
HVTHaverty Furn20180112A37.5018.393.853.6314.5514.77
HVTAHaverty Furn20180112A287.03
HWBKHawthorn Ban20180112A98.2014.3715.5413.02-1.171.35
HWCCHouston Wire20180112A134.0873.5674.0089.03-0.45-15.47
HWKNHawkins Inc20180112A66.4937.9828.1828.409.809.58
HXLHexcel Corpo20180112A6.422.810.100.922.721.90
HYHYSTER-YALE20180112A110.5240.7130.7428.289.9712.42
HYACHaymaker Acq20180112A62.96
HYDVanEck Vecto20180112ETF3.433.251.080.952.172.30
HYDBiShares Edge20180112ETF12.967.067.067.060.000.00
HYDWXtrackers Lo20180112ETF41.10
HYEMVanEck Vecto20180112ETF8.137.304.314.132.983.17
HYGiShares iBox20180112ETF1.141.661.401.430.260.23
HYGHiShares Inte20180112ETF3.342.834.092.92-1.26-0.09
HYHGProShares Hi20180112ETF32.6123.2123.0723.020.140.19
HYIHXtrackers Hi20180112ETF50.9445.4745.4745.470.000.00
HYLBXtrackers US20180112ETF4.303.353.153.270.200.08
HYLDHigh Yield E20180112ETF36.6017.7616.4417.151.310.60
HYLSFirst Trust20180112ETF16.949.788.939.300.850.48
HYLVIQ S&P High20180112ETF13.999.149.149.140.000.00
HYMBSPDR Nuveen20180112ETF14.027.913.303.844.614.07
HYNDWisdomTree T20180112ETF190.48195.04195.04195.040.000.00
HYSPIMCO 0-5 Ye20180112ETF5.574.604.444.220.160.38
HYUPXtrackers Hi20180112ETF70.97
HYXEiShares iBox20180112ETF11.6011.7011.7011.700.000.00
HYXUiShares Glob20180112ETF20.0520.6020.5120.560.090.03
HYZDWisdomTree T20180112ETF24.7825.2927.7526.89-2.46-1.60
HZNHorizon Glob20180112A20.009.732.964.376.775.36
HZNPHorizon Ther20180112A6.7710.313.705.266.615.05
HZOMarineMax, I20180112A40.4518.856.982.2111.8616.63
IINTELSAT S.20180112A36.5723.698.8010.1414.9013.56
IACIAC/InterAct20180112A11.045.133.423.431.721.70
IAGIAMGold Corp20180112A16.7513.174.295.818.847.32
IAGGiShares Core20180112ETF13.379.248.659.020.590.22
IAIiShares U.S.20180112ETF9.467.906.456.491.451.41
IAKiShares U.S.20180112ETF7.094.233.983.920.250.31
IARTIntegra Life20180112A11.3115.575.105.0310.4610.53
IATiShares U.S.20180112ETF4.686.412.704.663.711.75
IBBiShares Nasd20180112ETF3.982.160.780.921.371.24
IBCEiShares iBon20180112ETF21.6316.9116.7016.700.210.21
IBCPIndependent20180112A42.5248.7718.0420.2330.7328.54
IBDInspire Corp20180112ETF134.6643.9127.4539.1916.464.72
IBDDiShares iBon20180112ETF32.9128.7028.4728.550.230.15
IBDLiShares iBon20180112ETF7.314.123.953.870.170.25
IBDMiShares iBon20180112ETF11.126.656.646.460.010.19
IBDNiShares iBon20180112ETF10.888.518.539.07-0.02-0.56
IBDOiShares iBon20180112ETF14.027.025.745.751.281.27
IBDPiShares iBon20180112ETF10.7013.863.803.9810.059.87
IBDQiShares iBon20180112ETF24.0414.3113.1813.921.130.39
IBDRiShares iBon20180112ETF10.5010.676.997.853.682.82
IBDSiShares iBon20180112ETF33.7524.1924.1924.190.000.00
IBIOiBio, Inc.20180112A212.48483.07179.21182.25303.85300.81
IBKCIBERIABANK C20180112A13.274.63-0.202.274.832.36
IBKRInteractive20180112A6.616.781.631.835.154.95
IBMInternationa20180112A1.621.961.810.970.150.99
IBMIiShares iBon20180112ETF9.176.495.875.870.620.62
IBMJiShares iBon20180112ETF21.1116.4716.4716.470.000.00
IBMKiShares iBon20180112ETF9.517.407.407.400.000.00
IBMLiShares iBon20180112ETF20.9715.894.2515.8911.640.00
IBNDSPDR Bloombe20180112ETF21.847.775.766.792.010.99
IBOCInternationa20180112A25.2517.18-0.47-0.3717.6517.54
IBPINSTALLED BU20180112A18.5310.653.956.616.714.05
IBTXIndependent20180112A32.7618.018.838.599.189.41
IBUYAmplify Onli20180112ETF24.7814.094.224.989.879.11
ICADIcad Inc20180112A209.44164.2959.4564.86104.8399.42
ICBKCounty Banco20180112A88.3732.8525.2226.697.636.16
ICCCImmucell Cor20180112A197.1378.6976.0876.082.602.60
ICCHICC Holdings20180112A218.94
ICDIndependence20180112A47.4032.3915.6017.3816.7915.01
ICEIntercontine20180112A2.101.480.460.341.021.15
ICFiShares Cohe20180112ETF4.753.443.283.380.160.05
ICFIICF Internat20180112A29.3316.617.969.968.656.66
ICHRIchor Holdin20180112A22.5613.295.766.257.537.04
ICLIsrael Chemi20180112A23.9618.6811.5213.657.175.03
ICLNiShares Glob20180112ETF15.6515.9310.1610.705.775.23
ICLRIcon Plc20180112A17.379.135.756.673.382.46
ICOLiShares MSCI20180112ETF29.3715.1314.6314.630.500.50
ICONIconix Brand20180112A69.7657.8316.3932.4141.4325.36
ICPTIntercept Ph20180112A20.1910.911.822.639.098.27
ICSHiShares Liqu20180112ETF4.3711.9411.9411.940.000.00
ICUIICU Medical20180112A56.9823.8812.6516.2111.237.67
ICVTiShares Conv20180112ETF20.4733.5711.5933.4821.990.09
IDAIDACORP, Inc20180112A11.465.163.364.021.801.14
IDCCInterDigital20180112A16.3616.695.596.2911.1010.40
IDEViShares Core20180112ETF6.694.533.793.900.740.63
IDHDInvesco S&P20180112ETF103.3369.1269.8169.12-0.690.00
IDHQInvesco S&P20180112ETF89.8679.4176.5076.382.913.04
IDLBInvesco FTSE20180112ETF22.9911.909.3310.962.570.93
IDLVInvesco S&P20180112ETF13.766.525.535.561.000.96
IDMOInvesco S&P20180112ETF239.10
IDNIntellicheck20180112A102.3693.1449.9249.9143.2143.23
IDOGALPS Interna20180112ETF20.9230.2117.4717.7012.7312.51
IDRAIdera Pharma20180112A42.0235.1818.6015.4116.5719.76
IDTIDT Corporat20180112A25.7112.93-0.343.3813.269.64
IDUiShares U.S.20180112ETF5.304.061.523.312.540.75
IDViShares Inte20180112ETF2.992.201.571.580.630.61
IDXVanEck Vecto20180112ETF18.829.934.184.645.755.28
IDXGInterpace Bi20180112A93.7077.1154.1260.6422.9916.47
IDXXIdexx Labora20180112A9.876.962.413.224.563.74
IECIEC Electron20180112A116.1574.9540.2232.8534.7342.10
IEFiShares 7-1020180112ETF0.960.850.390.390.470.46
IEFAiShares Core20180112ETF1.463.543.113.270.430.28
IEIiShares 3-720180112ETF1.410.720.620.590.100.13
IEMGiShares Core20180112ETF1.682.831.821.961.020.88
IEOiShares U.S.20180112ETF5.847.957.917.430.040.52
IEPIcahn Enterp20180112A31.6516.327.648.188.688.14
IESCIES Holdings20180112A45.2332.7413.4717.5719.2715.17
IEURiShares Core20180112ETF3.613.734.093.52-0.350.21
IEUSiShares MSCI20180112ETF23.819.048.558.550.490.49
IEViShares Euro20180112ETF2.222.731.741.830.990.92
IEXIDEX Corpora20180112A15.916.414.504.511.911.90
IEZiShares U.S.20180112ETF8.714.713.183.761.520.95
IFEUiShares Euro20180112ETF22.3333.6821.0233.6812.670.00
IFFInternationa20180112A10.985.014.354.220.660.79
IFGLiShares Inte20180112ETF8.117.046.326.320.720.72
IFMKiFresh Inc.20180112A406.11283.33192.64197.7590.7085.59
IFRXInflaRx N.V.20180112A320.14149.89107.67119.7042.2330.20
IFVFirst Trust20180112ETF17.7715.5410.8110.834.734.72
IGCIndia Global20180112A104.11130.6881.5891.3949.1139.30
IGEiShares Nort20180112ETF4.593.422.903.110.530.32
IGEBiShares Edge20180112ETF11.2755.7055.7055.700.000.00
IGFiShares Glob20180112ETF6.506.172.713.923.462.24
IGHGProShares In20180112ETF26.8012.0811.4211.760.660.32
IGIHXtrackers In20180112ETF400.0042.3442.3442.340.000.00
IGMiShares Expa20180112ETF4.128.864.504.434.374.43
IGNiShares Nort20180112ETF6.004.234.764.40-0.54-0.17
IGOViShares 1-320180112ETF11.596.397.515.99-1.130.39
IGROiShares Inte20180112ETF68.8533.5823.4830.9410.102.64
IGTInternationa20180112A5.903.890.841.473.042.42
IGViShares Expa20180112ETF4.152.710.941.241.781.48
IHCIndependence20180112A43.7919.5116.7516.972.772.55
IHDGWisdomTree I20180112ETF7.406.756.506.510.250.24
IHEiShares U.S.20180112ETF27.1710.5810.089.390.511.19
IHFiShares U.S.20180112ETF7.725.323.694.481.630.84
IHIiShares U.S.20180112ETF6.6520.1411.6310.868.519.28
IHTInnSuites Ho20180112A936.46723.10723.10723.100.000.00
IHYVanEck Vecto20180112ETF16.7111.2011.0311.140.180.06
IIIInformation20180112A102.2170.3962.0652.618.3217.78
IIINInsteel Indu20180112A27.3830.069.7410.6720.3319.39
IINIntriCon Cor20180112A66.7582.09-5.20-3.6987.2985.78
IIPRInnovative I20180112A55.8239.7523.5927.5516.1512.20
IIVIIi-Vi Inc20180112A15.5121.018.378.1812.6512.84
IJHiShares Core20180112ETF1.250.930.380.710.540.21
IJJiShares S&P20180112ETF5.264.624.294.030.330.59
IJKiShares S&P20180112ETF5.518.637.947.890.690.75
IJRiShares Core20180112ETF1.323.342.242.051.101.30
IJSiShares S&P20180112ETF8.006.595.625.930.970.65
IJTiShares S&P20180112ETF7.617.336.436.420.890.91
IKNXIkonics Corp20180112A568.85473.24467.52469.625.723.63
ILFiShares Lati20180112ETF2.808.664.948.003.810.76
ILMNIllumina Inc20180112A9.369.060.801.878.267.19
ILTBiShares Core20180112ETF13.7110.378.378.482.001.89
IMAXImax Corp20180112A30.0817.492.642.6614.8514.83
IMGNImmunogen In20180112A13.0913.320.780.8212.5512.50
IMHImpac Mortga20180112A68.1842.644.0215.9038.6226.74
IMKTAIngles Marke20180112A49.0330.7513.2015.4517.5415.30
IMLPiPath S&P ML20180112ETF66.2772.2172.0472.040.170.17
IMMRImmersion Co20180112A25.4212.783.603.779.189.00
IMMUImmunomedics20180112A8.037.07-0.041.507.125.58
IMOImperial Oil20180112A5.225.141.180.993.954.15
IMOMAlpha Archit20180112ETF68.4830.3726.3927.193.983.18
IMTBiShares Core20180112ETF39.0934.5430.0030.004.544.54
IMTEIntegrated M20180112A2336.8685.5685.5685.560.000.00
IMTMiShares Edge20180112ETF21.8213.7313.2513.450.480.29
INBKFirst Intern20180112A113.3147.7539.8738.707.889.05
INCOColumbia Ind20180112ETF19.958.836.928.221.900.61
INCYIncyte Genom20180112A7.945.351.941.893.423.47
INDAiShares MSCI20180112ETF2.723.632.552.711.090.93
INDBIndependent20180112A39.4213.068.139.154.933.91
INDLDirexion Dai20180112ETF18.1110.702.185.238.525.47
INDYiShares S&P20180112ETF5.415.155.455.45-0.29-0.30
INFIInfinity Pha20180112A65.5256.4328.3428.5128.0927.92
INFNInfinera Cor20180112A14.3714.924.304.6510.6110.27
INFOIHS Markit L20180112A2.723.370.590.562.792.82
INFRLegg Mason E20180112ETF122.3386.4659.8159.8126.6526.65
INFUInfuSystem H20180112A210.85183.03179.41179.413.633.63
INGNInogen Inc20180112A38.3413.459.459.774.003.68
INGRIngredion In20180112A11.804.362.733.011.631.35
INKMSPDR SSgA In20180112ETF15.4421.3719.1319.132.242.24
INNSummit Hotel20180112A7.684.592.162.142.422.45
INOInovio Pharm20180112A23.6920.9921.4321.73-0.43-0.73
INODInnodata Inc20180112A235.58258.5586.1585.18172.41173.37
INOVInovalon Hol20180112A39.7737.1519.8618.4517.2818.70
INPXInpixon Comm20180112A97.7684.6359.7169.8324.9214.80
INSIntelligent20180112A477.67389.60389.60389.600.000.00
INSEInspired Ent20180112A494.79146.28119.68134.5326.6011.75
INSGInseego Corp20180112A103.87110.4780.2691.7830.2018.69
INSMInsmed, Inc.20180112A25.288.431.893.666.534.77
INSWInternationa20180112A32.4918.339.6411.458.696.88
INTWorld Fuel S20180112A8.944.271.241.663.032.61
INTCIntel Corp20180112A2.352.28-0.031.512.310.77
INTFiShares Edge20180112ETF14.666.245.416.380.83-0.14
INTGIntergroup C20180112A580.98185.71211.35207.66-25.64-21.94
INTLINTL FCStone20180112A24.5119.006.363.0212.6415.98
INTTinTEST Corpo20180112A94.3857.4240.4941.4116.9316.02
INTUIntuit Inc20180112A5.254.041.801.822.242.22
INUVInuvo, Inc.20180112A215.07124.14139.08137.85-14.94-13.71
INVAInnoviva, In20180112A7.7710.9912.8412.04-1.85-1.04
INVEIdentive, In20180112A119.69151.7867.4983.3284.2968.46
INVHInvitation H20180112A4.564.100.752.363.351.74
INWKInnerWorking20180112A17.6415.406.286.099.139.39
IOION Geophysi20180112A64.5342.2611.9215.5130.3426.75
IONSIonis Pharma20180112A11.408.294.005.024.293.28
IOOiShares Glob20180112ETF13.968.015.206.932.801.07
IORIncome Oppor20180112A206.0189.5768.0280.9321.558.64
IOSPInnospec Inc20180112A36.6817.1810.8313.336.353.85
IOTSAdesto Techn20180112A99.2458.2134.3331.0123.8727.20
IOVAIovance Biot20180112A67.1975.8325.5824.5450.2551.29
IPInternationa20180112A3.703.211.571.641.641.56
IPACiShares Core20180112ETF7.764.083.743.450.340.62
IPARInter Parfum20180112A37.3720.4311.5812.728.857.71
IPAYETFMG Prime20180112ETF17.929.477.367.912.111.57
IPDNProfessional20180112A186.43118.0281.3186.7136.7131.31
IPFFiShares Inte20180112ETF37.0332.7531.5232.471.230.29
IPGThe Interpub20180112A4.674.030.170.673.853.36
IPGPIPG Photonic20180112A9.374.561.121.453.443.10
IPHIINPHI CORPOR20180112A13.696.523.974.242.542.28
IPIIntrepid Pot20180112A23.5019.8413.6413.316.186.48
IPKWInvesco Inte20180112ETF15.576.195.815.920.370.27
IPORenaissance20180112ETF17.0512.8413.3713.37-0.54-0.54
IPOSRenaissance20180112ETF288.25276.01274.40273.911.612.10
IPWRIdeal Power20180112A128.7291.4172.1173.8619.3017.55
IQDEFlexShares I20180112ETF19.8926.6026.1426.140.460.46
IQDFFlexShares I20180112ETF5.755.385.565.72-0.18-0.34
IQDGWisdomTree I20180112ETF12.2411.4111.4111.410.000.00
IQDYFlexShares I20180112ETF17.2215.6615.6615.660.000.00
IQLTiShares Edge20180112ETF23.629.519.919.91-0.39-0.39
IQVIQVIA Holdin20180112A4.472.110.791.031.321.08
IRIngersoll Ra20180112A4.952.810.821.311.991.50
IRBTiRobot Corpo20180112A10.398.204.604.863.593.34
IRDMIridium Comm20180112A43.8830.377.164.7423.2125.63
IRETInvestors Re20180112A18.0616.745.176.8911.579.83
IRIXIridex Corp20180112A147.31141.56124.52123.7017.0417.85
IRMIron Mountai20180112A4.023.451.671.801.771.65
IRMDiRadimed Cor20180112A67.0717.0611.8819.415.19-2.35
IRTIndependence20180112A10.649.223.793.435.435.78
IRTCiRhythm Tech20180112A34.3619.8811.0211.528.868.36
IRWDIronwood Pha20180112A11.9619.4316.4915.722.943.71
ISBCInvestors Ba20180112A7.128.011.251.706.766.31
ISCFiShares Edge20180112ETF26.2216.7816.7816.780.000.00
ISDRIssuer Direc20180112A85.7140.9440.9440.940.000.00
ISHGiShares Inte20180112ETF16.672.372.372.370.000.00
ISIGInsignia Sys20180112A125.21102.4567.9165.5834.5436.87
ISMDInspire Smal20180112ETF61.2968.2768.2768.270.000.00
ISNSImage Sensin20180112A168.14153.82148.88148.884.944.94
ISRIsoRay, Inc.20180112A303.83272.92255.90255.8917.0217.02
ISRAMarket Vecto20180112ETF12.054.69-1.21-1.715.906.40
ISRGIntuitive Su20180112A8.134.441.351.663.092.79
ISSCInnovative S20180112A243.83187.78162.60176.5725.1811.20
ISTBiShares Core20180112ETF2.372.291.531.530.760.76
ISTRInvestar Hol20180112A84.4427.2523.8823.883.373.37
ISZEiShares Edge20180112ETF26.956.546.546.540.000.00
ITGartner, Inc20180112A8.654.441.942.352.502.09
ITAiShares U.S.20180112ETF5.144.683.443.021.241.65
ITBiShares U.S.20180112ETF2.232.300.960.981.341.33
ITCIIntra-Cellul20180112A24.0418.637.797.2410.8411.39
ITEQBlueStar Isr20180112ETF9.1610.2411.307.80-1.062.44
ITGRInteger Hold20180112A31.0215.978.9410.737.035.24
ITIIteris, Inc.20180112A32.3519.6311.1811.018.458.62
ITICInvestors Ti20180112A150.13
ITMVanEck Vecto20180112ETF4.343.863.583.610.280.25
ITOTiShares Core20180112ETF2.552.361.271.511.090.85
ITRIItron Inc20180112A14.907.773.273.714.504.05
ITRNIturan Locat20180112A53.3426.689.7711.8616.9114.82
ITTITT Inc.20180112A7.253.741.161.172.592.57
ITWIllinois Too20180112A4.493.011.001.162.021.85
IUSBiShares Core20180112ETF4.082.732.462.500.280.24
IUSGiShares Core20180112ETF2.593.491.931.961.571.53
IUSViShares Core20180112ETF4.886.866.396.660.470.20
IVACIntevac Inc20180112A82.8150.4934.7034.7015.7915.79
IVALAlpha Archit20180112ETF22.868.037.977.720.070.31
IVCInvacare Cor20180112A32.0021.1913.6213.257.587.94
IVEiShares S&P20180112ETF1.021.520.330.731.190.80
IVLUiShares Edge20180112ETF14.807.167.157.340.00-0.19
IVOGVanguard S&P20180112ETF6.728.805.425.343.383.46
IVOOVanguard S&P20180112ETF2.532.241.941.330.300.91
IVOVVanguard S&P20180112ETF9.566.716.676.500.040.21
IVRInvesco Mort20180112A5.924.620.930.963.693.64
IVViShares Core20180112ETF0.490.530.260.310.270.22
IVWiShares S&P20180112ETF1.411.480.840.870.630.60
IVZInvesco LTD20180112A2.995.353.703.811.671.56
IWBiShares Russ20180112ETF0.720.580.270.110.310.47
IWCiShares Micr20180112ETF21.1312.2410.2310.332.021.91
IWDiShares Russ20180112ETF0.846.636.886.18-0.140.54
IWFiShares Russ20180112ETF0.7518.0817.4017.880.690.28
IWLiShares Russ20180112ETF9.155.405.305.300.090.09
IWMiShares Russ20180112ETF0.643.032.352.510.690.53
IWNiShares Russ20180112ETF2.1036.0336.1036.08-0.07-0.03
IWOiShares Russ20180112ETF3.315.585.295.120.300.46
IWPiShares Russ20180112ETF2.9026.0426.0426.040.050.09
IWRiShares Russ20180112ETF3.593.923.533.590.400.34
IWSiShares Russ20180112ETF2.5812.5512.4912.470.070.09
IWViShares Russ20180112ETF1.311.050.730.700.320.35
IWXiShares Russ20180112ETF12.469.609.069.020.540.58
IWYiShares Russ20180112ETF8.244.452.142.362.312.09
IXCiShares Glob20180112ETF5.084.913.103.221.801.69
IXGiShares Glob20180112ETF15.566.996.005.130.991.86
IXJiShares Glob20180112ETF15.6212.3716.7311.54-4.360.83
IXNiShares Glob20180112ETF13.9211.667.2211.024.440.64
IXPiShares Glob20180112ETF22.4523.2022.7622.790.440.41
IXUSiShares Core20180112ETF3.302.181.661.980.520.20
IYCiShares U.S.20180112ETF3.802.692.502.520.190.17
IYEiShares U.S.20180112ETF2.942.960.340.582.622.38
IYFiShares U.S.20180112ETF2.615.765.293.120.472.65
IYGiShares U.S.20180112ETF3.262.850.870.971.981.88
IYHiShares U.S.20180112ETF3.562.191.301.450.890.74
IYJiShares U.S.20180112ETF4.293.131.872.091.251.04
IYKiShares U.S.20180112ETF3.483.302.081.471.221.83
IYLDiShares Morn20180112ETF11.879.488.169.241.320.24
IYMiShares U.S.20180112ETF4.092.620.941.901.670.72
IYRiShares U.S.20180112ETF1.321.420.340.251.081.17
IYTiShares Tran20180112ETF4.573.952.772.881.191.10
IYWiShares U.S.20180112ETF2.502.070.680.811.391.26
IYYiShares Dow20180112ETF4.022.992.251.590.741.40
IYZiShares U.S.20180112ETF8.375.474.454.381.021.08
IZEAIZEA Worldwi20180112A131.5181.4156.0568.2425.3613.17
IZRLARK Israel I20180112ETF57.0941.1741.0341.030.150.14
JACKJack in the20180112A9.238.401.222.227.206.19
JAGXJaguar Healt20180112A63.26111.7795.5195.9716.2615.80
JAKKJakks Pacifi20180112A198.48119.66115.01115.014.654.65
JAXJ. Alexander20180112A79.7735.5011.5319.0623.9716.44
JAZZJazz Pharmac20180112A13.737.563.604.623.962.94
JBGSJBG SMITH Pr20180112A6.233.442.262.131.181.31
JBHTJB Hunt Tran20180112A5.977.130.351.086.786.05
JBLJabil Inc.20180112A4.255.510.120.725.394.79
JBLUJetBlue Airw20180112A4.504.13-0.20-0.234.334.37
JBSSJohn B. Sanf20180112A74.6230.8814.6617.5416.2113.33
JBTJohn Bean Te20180112A14.537.222.213.445.013.79
JCAPJernigan Cap20180112A19.5010.827.808.473.022.35
JCIJohnson Cont20180112A3.033.182.062.601.120.58
JCOMj2 Global, I20180112A12.219.352.482.786.876.57
JCPJ.C. Penney20180112A24.5622.784.965.4717.8117.30
JCSCommunicatio20180112A150.74146.53107.96124.7738.5721.77
JCTCFJewett-Camer20180112A447.92158.09151.17172.476.92-14.37
JDIVJPMorgan U.S20180112ETF8.88
JDSTDirexion Dai20180112ETF16.308.822.953.155.875.68
JEJUST ENERGY20180112A26.9422.5117.2218.005.294.51
JELDJELD-WEN Hol20180112A10.114.012.322.061.691.95
JETSU.S. Global20180112ETF24.0214.4912.6712.421.822.08
JHGJanus Hender20180112A5.544.76-1.87-0.696.635.46
JHMAJohn Hancock20180112ETF25.087.797.797.790.000.00
JHMCJohn Hancock20180112ETF29.8213.9611.4813.542.480.41
JHMDJohn Hancock20180112ETF29.0923.1718.1420.985.032.19
JHMEJohn Hancock20180112ETF28.5932.7432.1132.220.630.52
JHMFJohn Hancock20180112ETF23.258.808.748.740.070.07
JHMHJohn Hancock20180112ETF22.9320.8122.0421.09-1.23-0.28
JHMIJohn Hancock20180112ETF25.366.626.626.620.000.00
JHMLJohn Hancock20180112ETF11.257.707.427.420.280.28
JHMMJohn Hancock20180112ETF20.0715.3213.2412.922.082.40
JHMSJohn Hancock20180112ETF24.8919.3218.4019.310.920.01
JHMTJohn Hancock20180112ETF16.758.938.628.620.310.31
JHMUJohn Hancock20180112ETF31.9524.4725.6524.47-1.180.00
JHSCJohn Hancock20180112ETF28.8914.1812.8114.181.370.00
JILLJ.Jill, Inc.20180112A33.3021.9217.2818.124.643.81
JJAiPath Series20180112ETN14.146.834.604.312.232.51
JJCiPath Series20180112ETN6.766.285.895.990.380.29
JJEiPath Series20180112ETN42.0492.5976.4776.4716.1216.12
JJGiPath Series20180112ETN14.2124.4213.7213.8610.7010.56
JJMiPath Series20180112ETN13.0722.4421.7121.710.730.73
JJNiPath Series20180112ETN24.9222.6320.9319.671.692.96
JJPiPath Series20180112ETN30.6524.8824.8824.880.000.00
JJSiPath Series20180112ETN44.0512.914.304.308.608.60
JJSFJ&J Snack Fo20180112A78.6727.3114.8816.6512.4310.66
JJTiPath Series20180112ETN32.16
JJUiPath Series20180112ETN41.9429.0720.3019.948.779.14
JKDiShares Morn20180112ETF3.204.464.184.320.310.17
JKEiShares Morn20180112ETF3.623.082.762.830.320.25
JKFiShares Morn20180112ETF3.243.643.773.82-0.14-0.18
JKGiShares Morn20180112ETF3.803.182.521.770.661.42
JKHiShares Morn20180112ETF7.764.95-1.664.746.610.21
JKHYHenry (Jack)20180112A7.824.560.451.014.113.55
JKIiShares Morn20180112ETF6.213.945.513.74-1.570.21
JKJiShares Morn20180112ETF14.7011.239.7010.091.531.14
JKKiShares Morn20180112ETF9.984.073.173.230.900.85
JKLiShares Morn20180112ETF10.8911.8511.0311.060.830.80
JLLJones Lang L20180112A20.3810.745.626.285.124.46
JMINJPMorgan U.S20180112ETF11.30
JMOMJPMorgan U.S20180112ETF8.375.365.365.360.000.00
JMPJMP Group LL20180112A128.9555.0737.6551.4517.423.62
JNCEJounce Thera20180112A57.1431.5020.6030.4510.901.04
JNJJohnson & Jo20180112A1.691.490.460.521.030.96
JNKSPDR Bloombe20180112ETF2.712.461.901.980.560.48
JNPRJuniper Netw20180112A3.573.631.631.142.002.47
JNUGDirexion Dai20180112ETF5.574.952.762.512.192.45
JOiPath Series20180112ETN12.839.817.197.632.622.18
JOBGEE Group In20180112A243.53191.17134.04134.0457.1357.13
JOESt. Joe Comp20180112A29.4912.9511.3011.381.641.57
JOUTJohnson Outd20180112A97.3337.2330.5731.866.665.37
JPEDJPMorgan Eve20180112ETF21.669.767.878.871.890.89
JPEMJPMorgan Div20180112ETF16.419.619.289.610.330.00
JPEUJPMorgan Div20180112ETF13.2910.9310.3610.930.570.00
JPGBJPMorgan Glo20180112ETF20.339.849.909.83-0.060.01
JPGEJPMorgan Div20180112ETF7.263.413.223.080.190.33
JPHFJPMorgan Div20180112ETF24.4715.6113.1714.632.440.98
JPHYJPMorgan Res20180112ETF13.058.207.847.840.360.36
JPINJPMorgan Div20180112ETF6.604.433.354.061.070.37
JPMJPMorgan Cha20180112A1.041.350.600.620.750.73
JPMEJPMorgan Div20180112ETF11.485.265.325.26-0.060.00
JPMFJPMorgan Man20180112ETF23.0219.8919.8919.890.000.00
JPMViShares Edge20180112ETF8.687.954.487.853.470.10
JPNXtrackers Ja20180112ETF24.4716.2715.7615.830.500.44
JPNLDirexion Dai20180112ETF40.2118.9616.8417.482.121.47
JPSEJPMorgan Div20180112ETF23.3210.296.646.703.653.58
JPSTJPMorgan Ult20180112ETF3.533.462.982.980.470.47
JPUSJPMorgan Div20180112ETF7.558.998.558.930.440.06
JPXNiShares JPX-20180112ETF13.1212.447.899.054.553.39
JQUAJPMorgan U.S20180112ETF9.10
JRVRJames River20180112A17.937.856.236.811.631.04
JSMDJanus Detroi20180112ETF38.5726.9425.7326.941.210.00
JSMLJanus Detroi20180112ETF68.321.771.771.770.000.00
JVACoffee Holdi20180112A104.35625.95110.3930.31515.56595.64
JVALJPMorgan U.S20180112ETF8.17
JWAJohn Wiley &20180112A13.566.082.912.693.183.39
JWBJohn Wiley &20180112A44.5635.9135.7535.750.150.15
JWNNordstrom, I20180112A7.256.495.72-1.530.778.02
JXIiShares Glob20180112ETF26.8725.5523.5223.172.032.38
JYNTThe Joint Co20180112A145.64234.98142.12144.2192.8690.77
KKellogg Comp20180112A2.852.681.581.761.100.92
KAIKadant Inc.20180112A26.4013.233.204.2510.038.98
KALAKala Pharmac20180112A