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 Avg20190114A7.935.362.192.703.172.66
ETF_AvgVW ETF Avg20190114ETF2.406.275.415.510.880.78
ETN_AvgVW ETN Avg20190114ETN18.1631.1526.8427.814.303.34
AAgilent Tech20190114A3.561.830.530.671.301.16
AAAlcoa Corpor20190114A5.976.904.935.611.971.29
AAAUPerth Mint P20190114ETF7.997.447.447.440.000.00
AADRAdvisorShare20190114ETF44.1339.2940.3240.32-1.03-1.03
AALAmerican Air20190114A3.683.73-0.700.404.433.32
AAMCAltisource A20190114A793.23274.18165.84170.21108.34103.96
AAMEAtlantic Ame20190114A251.68176.01231.09231.09-55.09-55.09
AANAaron's, Inc20190114A22.149.224.623.374.605.84
AAOIApplied Opto20190114A23.9012.740.692.5312.0510.21
AAONAaon Inc20190114A41.8314.397.068.667.335.74
AAPADVANCE AUTO20190114A7.335.041.962.463.082.58
AAPLApple Inc.20190114A0.971.420.820.540.600.87
AATAMERICAN ASS20190114A17.154.844.687.600.16-2.76
AAUAlmaden Mine20190114A84.16128.0019.5221.83108.48106.17
AAWWAtlas Air Wo20190114A46.4010.304.644.935.665.37
AAXJiShares MSCI20190114ETF2.053.934.133.51-0.180.43
AAXNAxon Enterpr20190114A28.6718.397.9914.0510.404.34
ABAllianceBern20190114A16.099.143.265.245.883.92
ABBVABBVIE INC.20190114A2.581.700.560.911.140.79
ABCAmerisourceB20190114A5.082.890.750.622.142.27
ABCBAmeris Banco20190114A15.4119.161.845.9617.3213.21
ABEOAbeona Thera20190114A25.7916.898.456.428.4910.47
ABGAsbury Autom20190114A25.9311.376.767.364.604.00
ABIOARCA biophar20190114A407.57289.94239.62239.7350.3250.21
ABMABM Industri20190114A13.955.892.822.563.073.33
ABMDAbiomed Inc20190114A19.849.975.675.704.304.27
ABRArbor Realty20190114A8.966.474.424.972.041.50
ABTAbbott Labor20190114A1.941.830.850.920.980.91
ABTXAllegiance B20190114A64.7140.241.906.3738.3433.87
ABUSArbutus Biop20190114A79.4564.5641.1346.7723.4317.78
ACAssociated C20190114A196.6497.5080.2283.2817.2714.21
ACAArcosa, Inc.20190114A32.4612.727.838.354.904.37
ACADAcadia Pharm20190114A15.0911.499.578.221.933.27
ACBAurora Canna20190114A15.3013.558.689.624.873.91
ACBIAtlantic Cap20190114A28.0218.0310.4311.527.606.51
ACCAmerican Cam20190114A6.463.011.050.911.962.10
ACCOAcco Brands20190114A14.1210.813.744.117.066.70
ACERAcer Therape20190114A339.28145.20109.67114.6635.5330.55
ACESALPS Clean E20190114ETF117.63100.0492.7592.757.297.29
ACGLArch Capital20190114A7.826.841.684.925.161.92
ACHCAcadia Healt20190114A10.509.70-0.43-0.6210.1210.32
ACHVAchieve Life20190114A288.72137.4756.8982.0080.5855.47
ACIAAcacia Commu20190114A21.5916.642.338.6214.308.01
ACIUAC Immune SA20190114A80.65164.81-14.582.19179.39162.63
ACIWACI Worldwid20190114A12.158.042.842.965.205.08
ACLSAxcelis Tech20190114A24.6528.3816.6520.4611.737.92
ACMAecom20190114A7.734.57-0.361.054.933.52
ACMRACM Research20190114A211.16132.98116.40121.9216.5711.06
ACNAccenture PL20190114A4.353.541.902.301.641.24
ACNBACNB Corp20190114A563.72292.62227.47260.8365.1531.79
ACORAcorda Thera20190114A19.3047.1741.3039.975.877.20
ACREAres Commerc20190114A16.189.173.504.225.674.95
ACRSAclaris Ther20190114A34.3226.568.138.7118.4317.85
ACRXAcelRx Pharm20190114A40.3735.0712.639.4122.4525.67
ACSGXtrackers MS20190114ETF42.53
ACSIAmerican Cus20190114ETF15.9525.4623.2225.482.24-0.02
ACSTAcasti Pharm20190114A104.2791.2662.2271.4429.0319.88
ACTAdvisorShare20190114ETF47.5745.9933.3833.7412.6112.26
ACTGAcacia Resea20190114A62.5546.9254.4051.74-7.47-4.82
ACUAcme United20190114A479.72282.27244.09298.1438.18-15.88
ACWFiShares Edge20190114ETF31.2324.9228.9725.67-4.05-0.76
ACWIiShares MSCI20190114ETF1.523.042.242.480.800.56
ACWViShares Edge20190114ETF7.464.863.933.490.931.38
ACWXiShares MSCI20190114ETF2.337.856.217.471.640.39
ACYAeroCentury20190114A536.21492.00486.56486.565.455.45
ADBEAdobe Inc.20190114A4.843.681.881.691.801.99
ADCAgree Realty20190114A14.808.435.204.693.233.74
ADESAdvanced Emi20190114A57.4130.5916.2617.8714.3312.72
ADIAnalog Devic20190114A2.723.69-0.150.003.833.69
ADILAdial Pharma20190114A131.4287.0855.8265.8831.2521.19
ADMArcher Danie20190114A2.612.130.881.191.250.94
ADMAADMA Biologi20190114A78.5473.21-39.4715.03112.6858.18
ADMPAdamis Pharm20190114A60.5772.7938.9838.0333.8134.75
ADMSAdamas Pharm20190114A38.0318.75-9.50-5.3328.2524.09
ADNTAdient plc O20190114A8.956.46-0.310.396.776.07
ADPAutomatic Da20190114A4.123.691.062.632.631.06
ADREInvesco BLDR20190114ETF31.4621.750.861.5120.8920.24
ADROAduro Biotec20190114A57.6843.6115.6418.2927.9725.35
ADSAlliance Dat20190114A13.037.214.424.362.792.85
ADSKAutodesk Inc20190114A7.285.02-0.010.455.044.57
ADSWAdvanced Dis20190114A13.966.042.492.733.553.31
ADTADT Inc.20190114A14.7955.4046.1946.259.219.15
ADTNAdtran Inc20190114A21.3514.462.383.9212.0710.53
ADUSAddus HomeCa20190114A32.8213.305.886.907.426.40
ADVMAdverum Biot20190114A77.7343.8618.2723.9125.5919.95
ADXSAdvaxis, Inc20190114A175.55188.38178.88184.419.503.97
AEAdams Resour20190114A326.99199.17179.46189.9119.719.25
AEEAmeren Corpo20190114A5.532.600.831.171.761.43
AEGNAegion Corp20190114A29.0917.344.976.2412.3711.10
AEHRAehr Test Sy20190114A156.91187.61175.29175.1112.3212.50
AEISAdvanced Ene20190114A25.4112.243.733.378.518.88
AELAmerican Equ20190114A16.199.531.902.307.637.23
AEMAgnico Eagle20190114A4.823.860.921.302.942.56
AEMDAETHLON MEDI20190114A206.53130.4984.1380.3146.3650.19
AEOAmerican Eag20190114A5.846.312.663.173.663.15
AEPAmerican Ele20190114A2.911.650.390.561.261.09
AERAercap Holdi20190114A6.846.544.394.362.152.18
AERIAerie Pharma20190114A27.0313.257.377.265.896.00
AESAES Corporat20190114A6.695.552.283.283.272.27
AEYADDvantage T20190114A340.25354.21334.00335.2120.2119.00
AEYEAudioEye, In20190114A357.82308.3873.4174.15234.97234.23
AEZSAeterna Zent20190114A58.6544.0511.2619.4132.7924.65
AFCAllied Capit20190114A31.7327.8227.8227.820.000.00
AFGAmerican Fin20190114A12.283.992.162.531.831.46
AFHAtlas Financ20190114A143.82168.2066.3865.94101.82102.26
AFIArmstrong Fl20190114A29.0714.880.642.2714.2412.61
AFIFAnfield Univ20190114ETF48.9213.0913.0913.090.000.00
AFINAmerican Fin20190114A38.5380.235.7971.0574.449.18
AFKVanEck Vecto20190114ETF42.7542.6549.4942.46-6.840.19
AFLAflac Inc.20190114A2.502.790.400.882.401.91
AFMDAffimed N.V.20190114A51.0540.0811.4910.4228.5929.66
AFTYPacer CSOP F20190114ETF37.3935.4235.4235.420.000.00
AGFIRST MAJEST20190114A16.7415.016.796.858.228.16
AGCOAGCO Corpora20190114A11.254.241.832.002.412.24
AGEAgeX Therape20190114A160.5898.8552.0853.8546.7745.00
AGENAgenus Inc.20190114A33.4133.0722.5923.2210.499.87
AGFSAgroFresh So20190114A61.6552.24-14.403.4466.6448.80
AGGiShares Core20190114ETF0.952.272.202.220.070.05
AGGPIQ Enhanced20190114ETF16.3412.219.689.652.532.56
AGGYWisdomTree Y20190114ETF9.548.348.678.29-0.330.04
AGIAlamos Gold20190114A26.4619.2710.1110.869.058.40
AGIOAgios Pharma20190114A28.9611.045.175.815.865.23
AGLEAeglea BioTh20190114A108.0437.277.908.1529.3729.53
AGMFederal Agri20190114A248.08111.43100.19103.5411.247.89
AGMAFederal Agri20190114A143.41142.60129.62129.6212.9812.98
AGMHAGM Group Ho20190114A1589.80
AGNAllergan plc20190114A5.773.280.641.942.641.34
AGNCAGNC Investm20190114A5.575.061.282.093.772.97
AGNDWisdomTree T20190114ETF86.0216.9416.9416.940.000.00
AGOAssured Guar20190114A6.492.920.500.882.422.04
AGRAvangrid, In20190114A11.264.032.072.611.961.41
AGROADECOAGRO S.20190114A21.3617.6018.2119.52-0.62-1.93
AGRXAgile Therap20190114A163.92100.3184.3985.4415.9314.88
AGSPlayAGS, Inc20190114A55.4478.5483.0567.18-4.5111.36
AGTiShares MSCI20190114ETF50.8830.7632.2132.21-1.45-1.45
AGTCApplied Gene20190114A113.2169.7135.0138.7934.7030.92
AGXArgan, Inc20190114A31.3914.015.746.678.277.35
AGYSAgilysys, In20190114A109.1455.6130.8828.2124.7227.39
AGZiShares Agen20190114ETF6.733.832.582.611.251.22
AGZDWisdomTree T20190114ETF32.1891.0830.0175.0761.0716.01
AHCA.H. Belo Co20190114A54.5239.13-0.2919.7239.4219.41
AHHArmada Hoffl20190114A17.327.221.160.946.066.28
AHPIAllied Healt20190114A153.45153.90153.90153.900.000.00
AHTAshford Hosp20190114A22.1016.687.978.548.537.96
AIArlington As20190114A13.5110.898.697.672.203.21
AIAiShares Asia20190114ETF12.887.215.765.971.461.24
AIEQAI Powered E20190114ETF27.7118.1317.8416.030.282.09
AIGAmerican Int20190114A2.932.200.520.591.681.61
AIHSSenmiao Tech20190114A110.56138.8537.5151.83101.3487.02
AIIQAI Powered I20190114ETF68.0928.0972.8528.09-44.760.00
AIMCAltra Indust20190114A18.537.581.371.916.225.67
AIMTAimmune Ther20190114A25.0214.625.6910.928.933.69
AINAlbany Inter20190114A35.4410.637.117.743.522.89
AINCAshford Inc.20190114A345.98190.52120.20131.5170.3259.01
AINVApollo Inves20190114A15.1411.276.526.984.744.29
AIQGlobal X Fut20190114ETF45.5733.9832.9432.941.041.04
AIRAAR Corp.20190114A26.249.302.313.297.026.09
AIRGAirgain, Inc20190114A200.05109.42118.87122.50-9.44-13.07
AIRIAir Industri20190114A136.6680.9584.8284.88-3.87-3.93
AIRRFirst Trust20190114ETF21.7616.6415.3715.891.270.75
AIRTAir T Inc20190114A1094.091097.141097.141097.140.000.00
AITApplied Indu20190114A27.598.634.254.804.383.83
AIVApartment In20190114A5.192.710.901.021.811.70
AIZAssurant, In20190114A11.113.561.451.502.112.06
AJGArthur J. Ga20190114A3.361.730.230.621.501.11
AJRDAerojet Rock20190114A16.008.124.105.174.022.95
AJXGreat Ajax C20190114A25.1116.2411.3510.874.905.38
AKAMAkamai Techn20190114A6.077.470.390.287.087.21
AKBAAkebia Thera20190114A28.9519.017.659.4011.359.61
AKCAAkcea Therap20190114A69.6036.1421.7623.6614.3812.48
AKERAkers Biosci20190114A149.66166.66131.41137.6335.2529.03
AKGAsanko Gold20190114A47.7059.5246.6743.1712.8516.35
AKRAcadia Realt20190114A14.045.630.692.094.943.54
AKRXAkorn, Inc.20190114A27.9923.715.2010.8218.5012.90
AKTSAKOUSTIS TEC20190114A58.46102.72-29.76100.06132.482.66
ALAir Lease Co20190114A9.2017.031.581.8115.4515.23
ALACAlberton Acq20190114A35.06
ALBAlbemarle Co20190114A6.903.940.250.643.693.30
ALBOAlbireo Phar20190114A296.7790.7043.3651.6447.3439.06
ALCOAlico Inc20190114A202.4694.8089.8889.644.925.16
ALDXAldeyra Ther20190114A50.7829.556.889.2422.6720.31
ALEALLETE, Inc.20190114A14.676.920.941.995.984.93
ALEXAlexander &20190114A24.845.973.462.962.513.01
ALFAAlphaClone A20190114ETF26.4059.2218.705.6340.5253.59
ALGAlamo Group,20190114A88.5522.881.334.7421.5518.15
ALGNAlign Techno20190114A11.195.441.521.783.923.65
ALGRAllegro Merg20190114A61.52
ALGTAllegiant Tr20190114A37.5614.806.867.927.946.88
ALIMAlimera Scie20190114A425.65254.76158.74159.9896.0394.78
ALJJALJ Regional20190114A193.81188.47188.47188.470.000.00
ALKAlaska Air G20190114A5.529.197.537.991.671.21
ALKSAlkermes Inc20190114A12.358.632.122.496.516.14
ALLThe Allstate20190114A2.041.690.660.661.031.04
ALLEAllegion Pub20190114A7.883.830.601.073.232.76
ALLKAllakos Inc.20190114A112.6934.7317.3422.3517.4012.39
ALLOAllogene The20190114A49.7017.6211.4511.726.175.90
ALLTAllot Ltd. O20190114A49.4529.080.647.7228.4321.36
ALLYAlly Financi20190114A4.123.210.460.732.762.49
ALNAAllena Pharm20190114A321.84202.91191.59190.7411.3212.17
ALNYAlnylam Phar20190114A23.0611.135.684.615.456.51
ALOAlio Gold In20190114A93.7095.6252.3661.6243.2634.00
ALOTAstroNova, I20190114A426.90121.6092.19114.3829.417.22
ALPNAlpine Immun20190114A1074.41767.41732.49709.8834.9157.53
ALRMAlarm.com Ho20190114A20.5112.875.125.817.757.06
ALRNAileron Ther20190114A214.72168.83138.72144.0230.1124.81
ALSKAlaska Commu20190114A114.46166.9894.5294.6772.4572.31
ALSNALLISON TRAN20190114A6.202.61-0.38-0.112.992.72
ALTAltimmune, I20190114A125.4582.8722.6037.1660.2745.72
ALTMAltus Midstr20190114A287.8084.4045.3055.9839.1028.42
ALTRAltair Engin20190114A43.9624.7613.4313.3711.3311.39
ALTSProShares Mo20190114ETF37.4432.5725.3822.857.189.71
ALTYGlobal X Sup20190114ETF45.3736.6819.5969.2617.09-32.58
ALVAutoliv, Inc20190114A9.485.261.872.303.392.96
ALXNAlexion Phar20190114A8.224.362.332.762.021.60
ALYAAlithya Grou20190114A159.64123.3492.9794.4830.3828.86
AMAntero Midst20190114A14.445.962.502.873.463.08
AMAGAMAG Pharmac20190114A31.0124.703.254.9921.4519.72
AMALAmalgamated20190114A151.2252.8631.3732.0421.4920.82
AMATApplied Mate20190114A3.035.060.331.434.733.64
AMBAAmbarella, I20190114A15.9813.694.488.469.215.23
AMBCAmbac Financ20190114A19.2216.944.054.0712.9012.87
AMCAMC ENTERTAI20190114A15.1311.024.595.126.435.91
AMCAiShares Russ20190114ETF15.0516.6216.6216.620.000.00
AMCIAMCI Acquisi20190114A460.36
AMCXAMC Networks20190114A13.037.412.773.134.644.28
AMDAdvanced Mic20190114A4.924.430.611.783.822.66
AMEAmetek, Inc.20190114A5.002.500.800.951.701.54
AMEDAmedisys Inc20190114A24.4710.525.695.784.834.75
AMEHApollo Medic20190114A211.3974.5754.4154.2620.1720.31
AMGAffiliated M20190114A12.728.272.094.666.183.61
AMGNAmgen Inc20190114A3.405.561.591.673.963.88
AMHAMERICAN HOM20190114A5.2116.8515.2015.531.661.37
AMJJP Morgan Al20190114ETN4.323.720.991.412.722.32
AMKRAmkor Techno20190114A14.3624.245.725.6118.5218.63
AMLPAlerian MLP20190114ETF10.468.423.214.025.184.38
AMNAMN Healthca20190114A16.236.903.874.123.042.78
AMNBAmerican Nat20190114A109.3268.9750.3650.3318.6118.64
AMOTAllied Motio20190114A109.1947.7725.9425.2621.8322.51
AMPAmeriprise F20190114A10.144.561.061.143.503.42
AMPEAmpio Pharma20190114A102.5970.7236.1536.2434.5834.48
AMPHAmphastar Ph20190114A25.2624.794.5913.5520.2011.24
AMRBAmerican Riv20190114A653.39257.34257.34257.340.000.00
AMRCAmeresco, In20190114A37.4016.898.279.808.627.08
AMRHAmeri Holdin20190114A127.66164.04118.05122.6046.0041.44
AMRKA-Mark Preci20190114A319.80283.02242.88246.9440.1436.08
AMRSAmyris Inc.20190114A30.3128.201.104.6727.1023.54
AMRXAmneal Pharm20190114A27.389.954.344.755.615.20
AMSAmerican Sha20190114A606.86288.21288.21288.210.000.00
AMSCAmerican Sup20190114A39.4432.445.387.9827.0624.46
AMSFAMERISAFE, I20190114A33.3614.503.034.2111.4810.29
AMSWAAmerican Sof20190114A56.3935.3417.5322.6817.8112.66
AMTAmerican Tow20190114A4.521.930.710.931.221.00
AMTBAmerant Banc20190114A205.19147.41132.27132.2715.1315.13
AMTBBAmerant Banc20190114A1453.571363.531334.641337.9128.8925.62
AMTDTD Ameritrad20190114A4.718.090.080.418.007.68
AMTXAemetis, Inc20190114A510.14554.10422.74449.66131.35104.44
AMUETRACS Aleri20190114ETN15.378.656.016.262.642.40
AMUBETRACS Aleri20190114ETN243.61
AMWDAmerican Woo20190114A47.3117.785.488.2812.299.50
AMZAInfraCap MLP20190114ETF17.8724.1011.6613.3112.4410.79
AMZNAmazon.Com I20190114A4.302.951.321.811.641.14
ANAutoNation,20190114A12.059.610.421.309.198.31
ANABAnaptysBio,20190114A52.4022.6911.8613.0610.839.63
ANATAmerican Nat20190114A125.8735.7030.4830.315.225.40
ANDEAndersons In20190114A37.4428.126.898.6421.2319.48
ANETArista Netwo20190114A11.426.902.802.844.104.05
ANFAbercrombie20190114A9.186.962.133.404.823.57
ANGIANGI Homeser20190114A14.3511.245.477.625.773.62
ANGLVanEck Vecto20190114ETF11.346.224.185.062.041.16
ANGOAngioDynamic20190114A30.1112.495.283.967.218.53
ANHAnworth Mort20190114A23.2320.6212.7212.297.908.34
ANIKAnika Therap20190114A51.3018.4511.6812.166.776.29
ANIPANI Pharmace20190114A99.1235.0416.5523.6118.4811.42
ANIXAnixa Biosci20190114A185.71148.2995.2198.1453.0850.15
ANSSAnsys Inc20190114A11.915.771.521.944.243.82
ANTMANTHEM, INC.20190114A6.552.780.921.111.861.67
ANYSphere 3D Co20190114A124.1199.8877.6677.3422.2222.53
AOAiShares Core20190114ETF6.123.513.353.290.160.22
AOBCAmerican Out20190114A16.1613.914.596.179.327.73
AOKiShares Core20190114ETF7.907.437.127.110.310.32
AOMiShares Core20190114ETF4.762.843.082.83-0.240.01
AONAon plc Clas20190114A6.232.660.981.041.681.62
AORiShares Core20190114ETF4.435.634.765.030.870.60
AOSA.O. Smith C20190114A4.194.430.890.973.543.47
AOSLAlpha and Om20190114A54.5622.324.844.6517.4817.67
APAmpco-Pittsb20190114A62.1736.0017.4322.8318.5713.18
APAApache Corpo20190114A4.033.321.521.811.801.52
APAMARTISAN PART20190114A15.2411.197.717.423.483.77
APDAir Products20190114A6.923.151.141.532.011.62
APDNApplied DNA20190114A231.38224.71194.37205.4030.3519.32
APEIAmerican Pub20190114A77.2626.9913.6316.9613.3610.03
APENApollo Endos20190114A306.40450.85259.16342.51191.69108.35
APHAmphenol Cor20190114A3.841.860.761.111.100.76
APHAAphria Inc.20190114A19.2418.1310.8011.157.336.97
APLEApple Hospit20190114A6.665.581.963.033.622.54
APLSApellis Phar20190114A54.4418.01-13.597.3531.6010.66
APMAptorum Grou20190114A429.64266.46184.63184.6381.8381.83
APOApollo Globa20190114A9.585.302.122.513.192.79
APOGApogee Enter20190114A24.8312.691.342.2611.3510.43
APPFAppFolio, In20190114A36.6637.6219.4520.7818.1716.85
APPNAppian Corpo20190114A22.3423.938.765.4415.1718.49
APPSDigital Turb20190114A81.9460.8959.9537.870.9423.03
APRNBlue Apron H20190114A107.2193.9048.2066.0245.7027.88
APTAlpha Pro Te20190114A97.00101.6057.7957.7943.8143.81
APTOAptose Biosc20190114A113.3379.2723.7127.6155.5651.65
APTSPreferred Ap20190114A22.5011.352.253.819.117.55
APTVAptiv PLC20190114A5.712.420.580.641.841.78
APTXAptinyx Inc.20190114A171.1641.5022.8730.6418.6310.86
APVOAptevo Thera20190114A154.26103.1374.2876.5628.8526.56
APWCAsia Pacific20190114A54.5041.9941.9941.990.000.00
APYApergy Corpo20190114A32.9311.834.755.537.086.30
APYXApyx Medical20190114A59.08113.0329.6130.5983.4382.44
AQBAquaBounty T20190114A409.42227.11232.60232.98-5.49-5.88
AQMSAqua Metals,20190114A88.03111.5185.2994.9226.2216.59
AQNAlgonquin Po20190114A12.949.864.015.745.854.12
AQSTAquestive Th20190114A135.57133.116.929.77126.19123.34
AQUAEvoqua Water20190114A21.7310.996.616.644.384.35
ARANTERO RESOU20190114A9.789.615.346.174.283.44
ARAAmerican Ren20190114A45.4722.4711.5112.2510.9510.22
ARAVAravive, Inc20190114A389.83134.4294.3196.9240.1037.50
ARAYAccuray Inco20190114A34.5224.0410.1212.1313.9111.90
ARCARC Document20190114A97.0174.7239.8844.9934.8329.72
ARCBArcBest Corp20190114A20.4514.803.164.0211.6410.78
ARCCAres Capital20190114A6.314.332.752.561.581.76
ARCEArco Platfor20190114A371.0487.8522.8835.7464.9752.12
ARCHArch Coal, I20190114A43.7717.878.6510.479.227.41
ARCOARCOS DORADO20190114A16.7811.045.085.745.965.30
ARCTArcturus The20190114A529.57546.58339.23362.32207.35184.26
ARDArdagh Group20190114A37.2719.079.7912.829.286.26
ARDSAridis Pharm20190114A248.97257.2648.8447.17208.42210.09
ARDXArdelyx, Inc20190114A73.2945.9314.2218.0531.7027.88
AREAlexandria R20190114A7.923.250.941.082.302.17
ARESAres Managem20190114A13.318.354.085.854.272.50
ARGOArgo Group I20190114A28.2112.9113.199.46-0.283.45
ARGTGlobal X MSC20190114ETF39.4019.5610.4110.579.158.98
ARIAPOLLO COMME20190114A5.896.254.494.611.761.63
ARKGARK Genomic20190114ETF24.7517.1814.0413.763.153.42
ARKKARK Innovati20190114ETF16.5516.5521.5120.97-4.96-4.42
ARKQARK Autonomo20190114ETF27.9043.3044.5644.83-1.26-1.53
ARKRArk Restaura20190114A243.85118.34120.7424.56-2.4193.77
ARKWARK Next Gen20190114ETF16.6313.076.9211.056.142.02
ARLAmerican Rea20190114A286.02132.08132.01131.960.060.11
ARLOArlo Technol20190114A21.5914.21-1.145.4015.358.81
ARLPAlliance Res20190114A15.488.674.785.763.902.91
ARMKARAMARK20190114A7.0714.710.880.8013.8313.91
ARNAArena Pharma20190114A39.8120.593.285.1817.3115.41
ARNCArconic Corp20190114A6.2012.508.139.854.372.66
AROCArchrock Inc20190114A11.459.822.744.907.084.92
AROWArrow Financ20190114A265.61123.12121.09121.032.032.10
ARPOAerpio Pharm20190114A378.86346.3121.0893.85325.23252.46
ARRARMOUR Resid20190114A5.205.142.162.072.993.08
ARTNAArtesian Res20190114A115.7062.1756.0055.916.176.26
ARTWArts-Way Man20190114A383.60326.79274.39278.8152.4047.98
ARVNArvinas, Inc20190114A185.81114.5894.2295.7820.3618.80
ARWArrow Electr20190114A11.865.051.892.433.152.62
ARWRArrowhead Re20190114A18.8312.861.643.7011.239.16
ARYAARYA Science20190114A258.40
ASBAssociated B20190114A5.914.021.021.272.992.74
ASCARDMORE SHIP20190114A54.3531.3618.6619.0112.6912.35
ASEAGlobal X FTS20190114ETF58.1468.878.378.3760.4960.49
ASETFlexShares R20190114ETF67.7072.9172.9172.910.000.00
ASFIAsta Funding20190114A768.98638.13638.13638.130.000.00
ASGNASGN Incorpo20190114A19.639.174.084.405.094.76
ASHAshland Glob20190114A15.615.452.682.452.773.00
ASHRXtrackers Ha20190114ETF4.403.812.553.221.260.59
ASHSXtrackers Ha20190114ETF29.9919.2119.3918.40-0.190.81
ASHXXtrackers MS20190114ETF101.8360.7060.7060.700.000.00
ASIXAdvanSix Inc20190114A26.4810.183.313.716.876.47
ASMAvino Silver20190114A141.42118.2199.30102.9118.9215.30
ASMBAssembly Bio20190114A84.1536.3513.1424.0723.2212.28
ASNAAscena Retai20190114A33.6324.643.8612.2820.7712.35
ASPNAspen Aeroge20190114A162.6278.4533.4331.9045.0246.55
ASPSAltisource P20190114A57.2659.8311.6114.2648.2245.57
ASPUASPEN GROUP,20190114A137.2764.1523.1831.1840.9832.97
ASRTAssertio The20190114A28.4156.862.940.0653.9756.98
ASRVAmeriServ Fi20190114A71.2051.789.822.3441.9649.44
ASTCAstrotech Co20190114A289.27192.37135.43175.2456.9417.13
ASTEAstec Indust20190114A41.8916.536.557.689.988.85
ASURAsure Softwa20190114A70.3185.2983.2485.082.050.21
ASYSAmtech Syste20190114A112.32129.97111.1285.6018.8444.36
ATAtlantic Pow20190114A41.2038.7636.5536.212.212.56
ATECAlphatec Hol20190114A165.15132.7837.9053.9494.8778.84
ATENA10 NETWORKS20190114A22.8215.904.225.5711.6810.34
ATESTCTest Symbol20190114A27.1115.2215.2215.220.000.00
ATESTGTEST SYMBOL20190114A42.3122.2422.1722.240.070.01
ATGEAdtalem Glob20190114A13.734.782.922.671.852.11
ATHAthene Holdi20190114A3.832.671.061.121.611.55
ATHXAthersys, In20190114A76.5987.5255.9458.3431.5729.18
ATIAllegheny Te20190114A7.525.313.403.781.911.52
ATKRAtkore Inter20190114A17.867.742.002.825.744.92
ATLCAtlanticus H20190114A832.83550.52583.98579.53-33.46-29.00
ATLOAMES Nationa20190114A303.22205.60183.23183.7222.3721.88
ATMPiPath Select20190114ETF13.936.685.886.050.810.63
ATNIATN Internat20190114A91.3728.014.167.8723.8520.14
ATNMActinium Pha20190114A247.75190.54189.85190.950.69-0.41
ATNXAthenex, Inc20190114A56.6439.4422.8617.8816.5721.56
ATOAtmos Energy20190114A8.063.301.131.772.181.54
ATOMAtomera Inco20190114A399.51186.72153.95154.0632.7732.66
ATOSAtossa Thera20190114A104.42154.58111.8978.1042.6976.48
ATRAptarGroup,20190114A17.595.332.503.482.831.85
ATRAAtara Biothe20190114A50.3514.018.059.015.964.99
ATRCAtriCure, In20190114A30.6712.169.069.693.102.47
ATROAstronics Co20190114A37.4624.533.385.3621.1519.17
ATRSAntares Phar20190114A33.7028.5115.3616.7113.1611.80
ATSGAir Transpor20190114A20.6112.747.939.284.823.46
ATTOAtento S.A.20190114A60.6640.4918.5919.4821.9021.01
ATUSAltice USA,20190114A6.016.613.222.913.393.70
ATVIActivision B20190114A2.422.18-0.690.402.861.78
ATXIAvenue Thera20190114A157.05139.7196.05108.0343.6631.68
AUBNAuburn Natio20190114A126.4575.7969.0469.046.756.75
AUDCAudioCodes L20190114A26.4119.393.6010.7815.798.60
AUGAuryn Resour20190114A101.6253.9537.8937.6116.0616.34
AUMNGolden Miner20190114A128.44237.15105.08105.72132.08131.44
AUPHAurinia Phar20190114A25.4818.452.774.0015.6914.45
AUSFGlobal X Ada20190114ETF28.1714.9114.4314.430.480.49
AUTOAutoWeb, Inc20190114A453.45163.45381.57426.97-218.12-263.52
AUYYamana Gold,20190114A40.7035.6918.5320.9617.1614.63
AVAAvista Corpo20190114A14.506.313.913.602.402.70
AVBAvalonBay Co20190114A9.864.181.292.082.892.09
AVCOAvalon Globo20190114A381.44247.61109.47146.76138.14100.85
AVDAmerican Van20190114A26.079.686.086.643.603.03
AVEOAVEO Pharmac20190114A55.3744.0324.1126.3219.9317.72
AVGOBroadcom Inc20190114A4.803.12-0.790.943.912.17
AVGRAvinger, Inc20190114A67.7767.6145.9951.6821.6215.93
AVIDAvid Technol20190114A50.4647.657.427.0440.2340.62
AVLRAvalara, Inc20190114A65.8725.7416.6719.919.075.84
AVNSAvanos Medic20190114A25.826.625.144.611.492.01
AVNWAviat Networ20190114A352.69141.65141.65141.650.000.00
AVROAVROBIO, Inc20190114A117.0151.6420.2227.8531.4223.79
AVTAvnet, Inc.20190114A8.583.350.701.262.642.08
AVXLAnavex Life20190114A114.1393.1666.5766.1926.6026.97
AVYAvery Dennis20190114A9.363.401.922.111.481.29
AVYAAvaya Holdin20190114A14.428.042.924.195.123.85
AWIArmstrong Wo20190114A16.376.101.812.334.293.76
AWKAmerican Wat20190114A6.352.820.781.162.031.66
AWRAmerican Sta20190114A20.567.933.734.214.203.72
AWREAware Inc20190114A351.27419.82419.82419.820.000.00
AWXAvalon Holdi20190114A279.87282.57331.83319.60-49.26-37.03
AXAxos Financi20190114A17.058.062.073.955.994.11
AXASAbraxas Petr20190114A75.0768.8118.8134.1450.0034.61
AXDXAccelerate D20190114A30.9629.0212.1711.3516.8417.67
AXEAnixter Inte20190114A39.4516.548.8510.807.705.74
AXGNAxogen, Inc.20190114A35.8615.0825.9222.82-10.84-7.74
AXJLWisdomTree A20190114ETF28.1433.4633.4633.460.000.00
AXLAmerican Axl20190114A8.4214.9910.4710.494.524.51
AXNXAxonics Modu20190114A240.2389.0537.1751.4051.8837.65
AXPAmerican Exp20190114A2.101.550.760.790.790.76
AXRAMREP Corpor20190114A412.09380.79286.39311.4794.4069.32
AXSAxis Capital20190114A10.524.303.643.570.660.73
AXSMAxsome Thera20190114A48.9234.8115.5915.5019.2319.31
AXTAAxalta Coati20190114A5.323.390.741.602.651.79
AXTIAXT Inc20190114A31.3436.9926.1615.2410.8321.75
AXUAlexco Resou20190114A105.9895.5849.4949.5046.0946.08
AYAtlantica Yi20190114A12.2530.1126.1426.713.963.40
AYIAcuity Brand20190114A22.087.341.932.965.414.39
AYTUAytu BioScie20190114A167.51150.7392.0292.0658.7058.67
AYXAlteryx, Inc20190114A23.1611.058.698.072.362.98
AZOAutoZone, In20190114A14.406.141.812.634.333.48
AZPNAspen Techno20190114A16.326.722.983.593.743.13
AZREAzure Power20190114A207.89179.43172.86170.946.578.49
AZRXAzurRx BioPh20190114A117.7865.5952.5551.1313.0414.47
AZZAZZ Inc.20190114A28.319.521.682.587.846.93
BBarnes Group20190114A25.108.732.333.396.405.34
BABoeing Compa20190114A4.452.830.871.351.961.48
BABInvesco Taxa20190114ETF4.523.173.203.09-0.020.08
BACBank of Amer20190114A3.803.351.211.552.141.80
BAHBooz Allen H20190114A4.832.992.001.631.001.36
BALiPath Series20190114ETN28.6711.878.248.573.633.30
BAMBrookfield A20190114A2.612.450.290.652.161.80
BANCBanc of Cali20190114A15.278.123.063.805.064.32
BANDBandwidth In20190114A59.5922.0213.7614.488.257.53
BANFBancfirst Co20190114A80.4024.8713.0310.0411.8514.83
BANRBanner Corp.20190114A25.9919.8013.1314.086.675.72
BANXStoneCastle20190114A260.6167.8968.8268.82-0.93-0.93
BAPCredicorp LT20190114A27.5611.755.856.835.894.91
BASIBioanalytica20190114A155.04145.31145.31145.310.000.00
BATRALiberty Medi20190114A38.6130.2519.8319.2810.4110.96
BATRKLiberty Medi20190114A29.0216.087.748.798.347.29
BATTAmplify Adva20190114ETF39.6111.8210.9110.920.910.90
BAXBaxter Inter20190114A2.901.870.310.971.560.90
BBBlackBerry L20190114A13.3611.517.597.723.923.79
BBAXJPMorgan Bet20190114ETF12.017.327.196.960.210.37
BBBYBed Bath & B20190114A6.6516.1010.4510.225.665.90
BBCVirtus LifeS20190114ETF62.93185.53179.83184.745.700.79
BBCAJPMorgan Bet20190114ETF7.619.4216.5314.02-7.11-4.60
BBCPConcrete Pum20190114A828.48831.90835.43835.43-3.54-3.54
BBDCBarings BDC,20190114A17.5310.133.934.726.205.41
BBEUJPMorgan Bet20190114ETF6.674.533.493.891.040.64
BBGIBeasley Broa20190114A326.82171.59126.42126.9645.1744.62
BBHVanEck Vecto20190114ETF8.667.316.136.301.181.01
BBJPJPMorgan Bet20190114ETF4.645.820.142.405.683.42
BBPVirtus LifeS20190114ETF33.3144.8645.4546.94-0.59-2.08
BBREJPMorgan Bet20190114ETF2.732.032.851.96-0.820.07
BBSIBarrett Busi20190114A83.9340.6713.7420.0626.9320.61
BBUBrookfield B20190114A64.8147.1419.0920.2728.0526.86
BBWBuild-A-Bear20190114A83.1863.0926.2126.3836.8836.71
BBXBBX Capital20190114A31.3515.571.253.0614.3212.51
BBYBest Buy Com20190114A4.752.941.571.811.371.13
BCBrunswick Co20190114A15.406.822.873.073.963.75
BCBPBCB Bancorp20190114A87.2463.9836.0934.9227.8829.05
BCCBoise Cascad20190114A19.216.621.511.875.124.75
BCDAberdeen Sta20190114ETF14.2652.8051.9951.990.810.81
BCEBCE, Inc.20190114A2.452.000.720.841.281.16
BCEIBONANZA CREE20190114A35.0718.655.326.5913.3312.06
BCIAberdeen Sta20190114ETF10.127.687.417.680.270.00
BCLIBrainstorm C20190114A84.9361.8569.1469.54-7.29-7.68
BCMiPath Pure B20190114ETN27.4118.8115.7915.793.023.02
BCMLBayCom Corp20190114A338.19240.55193.61211.5146.9429.04
BCOThe Brink's20190114A19.977.832.653.945.173.89
BCOMB Communicat20190114A306.95228.62243.21209.50-14.5919.12
BCORBlucora, Inc20190114A25.4613.214.114.289.098.93
BCOVBrightcove,20190114A34.1524.466.247.8318.2216.63
BCOW1895 Bancorp20190114A164.59109.6087.4487.4422.1622.16
BCPCBalchem Corp20190114A53.0315.829.149.446.686.39
BCRXBioCryst Pha20190114A22.3113.684.755.998.947.70
BCSFBain Capital20190114A55.1233.6932.4833.481.210.21
BCTFBancorp 34,20190114A517.71289.49289.49289.490.000.00
BDCBelden Inc.20190114A17.605.361.992.223.373.14
BDCSUBS AG Excha20190114ETN50.80185.7417.27-12.65168.47198.39
BDCZETRACS Wells20190114ETN167.76374.15-5.47-5.47379.62379.62
BDGEBridge Banco20190114A86.5023.7413.6014.4910.149.25
BDLFlanigan's E20190114A643.28531.59408.36408.36123.23123.23
BDNBrandywine R20190114A7.495.012.482.732.512.27
BDRBlonder Tong20190114A306.35590.29329.71329.71260.58260.58
BDSIBioDelivery20190114A37.8423.651.626.6722.0416.98
BDXBecton, Dick20190114A6.883.231.021.512.211.72
BEBloom Energy20190114A82.0450.0433.1637.8816.8812.16
BEATBioTelemetry20190114A24.6413.435.808.277.645.16
BECNBeacon Roofi20190114A16.236.452.632.843.823.62
BELFABel Fuse Inc20190114A1247.82
BELFBBel Fuse Inc20190114A326.59172.98158.82159.6214.1613.36
BENFranklin Res20190114A3.603.260.010.363.242.94
BEPBrookfield R20190114A11.196.041.462.944.593.10
BERYBerry Global20190114A6.362.850.380.692.472.16
BFABrown-Forman20190114A36.6830.3015.3824.5514.925.74
BFBBrown-Forman20190114A5.172.440.521.361.921.08
BFAMBRIGHT HORIZ20190114A22.057.503.583.643.923.86
BFCBank First C20190114A338.98330.75330.75330.750.000.00
BFINBankFinancia20190114A109.5277.3849.8453.6527.5523.73
BFITGlobal X Hea20190114ETF130.6587.7387.7387.730.000.00
BFORBarron's 40020190114ETF22.2915.369.6311.515.733.85
BFSSaul Centers20190114A118.9842.7435.2636.087.496.67
BFSTBusiness Fir20190114A137.9285.3764.1162.4721.2622.90
BGBunge Limite20190114A7.743.241.471.861.771.38
BGCPBGC Partners20190114A16.6414.363.944.1810.4210.19
BGFVBig 5 Sporti20190114A75.6457.2817.6720.5339.6136.76
BGGBriggs & Str20190114A17.979.184.044.325.144.86
BGIBirks Group20190114A677.582075.422075.482075.48-0.06-0.06
BGRNiShares Glob20190114ETF23.7719.6419.6419.640.000.00
BGSB&G Foods, I20190114A10.836.162.312.803.853.36
BGSFBG Staffing20190114A120.1666.9546.0051.2820.9515.67
BHBiglari Hold20190114A90.3861.1751.4554.159.727.02
BHABiglari Hold20190114A44.527.17
BHBBar Harbor B20190114A278.0298.7585.4285.2213.3313.53
BHCBausch Healt20190114A5.034.161.151.443.012.72
BHEBenchmark El20190114A12.7014.122.833.3911.2910.73
BHFBrighthouse20190114A8.3510.631.12-0.029.5210.65
BHLBBerkshire Hi20190114A15.496.516.215.950.300.56
BHRBraemar Hote20190114A28.7310.31-21.92-14.5932.2324.89
BHTGBioHiTech Gl20190114A1117.09767.26715.61715.6151.6451.64
BHVNBiohaven Pha20190114A53.5612.386.287.566.094.82
BIBProShares Ul20190114ETF16.3711.9015.299.15-3.392.75
BIBLInspire 10020190114ETF20.035.425.235.230.190.19
BICKFirst Trust20190114ETF62.0454.0347.2542.926.7811.11
BIGBig Lots, In20190114A10.884.331.591.882.732.45
BIIBBiogen Inc.20190114A8.694.851.351.893.502.96
BILSPDR Bloombe20190114ETF1.090.780.780.780.000.00
BIOBio-Rad Labo20190114A26.489.496.207.243.302.25
BIOBBio-Rad Labo20190114A124.7641.637.797.7933.8433.84
BIOCBiocept, Inc20190114A245.14200.5779.67109.28120.7991.33
BIOLBiolase, Inc20190114A230.51254.51214.38218.4240.1336.10
BIPBrookfield I20190114A8.155.424.794.690.640.74
BISProShares Ul20190114ETF21.4723.2818.5719.894.713.39
BIVVanguard Int20190114ETF1.311.010.740.910.270.10
BIZDVanEck Vecto20190114ETF17.1616.5214.1514.062.372.46
BJBJs Wholesal20190114A17.1810.647.337.123.313.52
BJANInnovator S&20190114ETF33.8849.6132.9030.5316.7119.08
BJKVanEck Vecto20190114ETF36.9012.0712.0712.070.000.00
BJRIBJ's Restaur20190114A18.799.090.715.558.373.53
BJULInnovator S&20190114ETF37.7937.8823.9623.2713.9214.61
BKBank of New20190114A2.232.250.430.791.811.45
BKCCBlackRock Ca20190114A20.1022.6011.6813.2210.929.38
BKDBrookdale Se20190114A13.7912.862.714.1310.148.73
BKEThe Buckle,20190114A21.4612.656.326.776.335.87
BKEPBlueknight E20190114A114.23136.64115.81114.2220.8322.26
BKFiShares MSCI20190114ETF21.8620.0419.7419.740.300.30
BKHBlack Hills20190114A12.114.830.361.344.473.49
BKIBlack Knight20190114A8.434.242.022.502.221.74
BKLNInvesco Seni20190114ETF4.463.412.752.670.660.73
BKNGBooking Hold20190114A12.246.143.113.482.752.45
BKSCBank of Sout20190114A296.24225.47191.30191.5334.1833.94
BKTIBK Technolog20190114A71.6473.1967.9273.195.260.00
BKUBankunited,20190114A7.343.470.491.042.982.43
BKYIBIO-key Inte20190114A236.38452.01272.90272.90179.11179.11
BLBlackLine, I20190114A25.2611.806.917.754.894.05
BLBDBlue Bird Co20190114A39.6420.167.379.4412.8010.72
BLCMBellicum Pha20190114A58.4641.2835.6534.305.636.98
BLCNReality Shar20190114ETF85.3634.7453.4152.41-18.67-17.67
BLDTopBuild Cor20190114A26.899.822.783.827.046.00
BLDPBallard Powe20190114A32.5832.9614.1613.6018.8019.36
BLDRBuilders Fir20190114A10.499.091.041.148.057.96
BLESInspire Glob20190114ETF102.1876.0975.4276.290.67-0.20
BLFSBioLife Solu20190114A63.9048.2736.4038.2911.879.98
BLHYVirtus Newfl20190114ETF93.6368.6268.6268.620.000.00
BLINBridgeline D20190114A255.75351.78296.23309.6955.5542.08
BLKBlackrock, I20190114A9.084.392.012.332.392.06
BLKBBlackbaud, I20190114A33.7011.077.026.844.064.23
BLLBall Corpora20190114A4.582.380.871.061.511.32
BLMNBloomin' Bra20190114A11.226.631.641.484.995.16
BLNKBlink Chargi20190114A116.3476.8376.6559.880.1816.96
BLOKAmplify Tran20190114ETF26.1833.5836.9120.27-3.3313.31
BLPHBellerophon20190114A91.70157.1687.6884.8769.4872.29
BLVVanguard Lon20190114ETF6.145.752.362.293.383.46
BLXBanco Latino20190114A26.9115.848.9610.606.885.24
BMCHBMC Stock Ho20190114A16.4211.751.903.029.848.73
BMIBadger Meter20190114A29.4712.916.177.796.745.12
BMLPDorsey Wrigh20190114ETF106.73603.65484.67484.67118.99118.99
BMOBank of Mont20190114A2.081.670.290.421.381.25
BMRABIOMERICA IN20190114A586.88339.60339.60339.600.000.00
BMRCBank of Mari20190114A161.2051.2240.1540.4911.0710.73
BMRNBioMarin Pha20190114A13.8310.573.627.426.963.15
BMTCBryn Mawr Ba20190114A48.0922.473.427.9419.0514.53
BMYBristol-Myer20190114A2.213.820.912.442.911.38
BNDVanguard Tot20190114ETF1.261.050.790.810.270.25
BNDCFlexShares C20190114ETF145.1015.0715.2714.86-0.200.22
BNDWVanguard Tot20190114ETF6.136.236.236.230.000.00
BNDXVanguard Tot20190114ETF1.852.832.722.770.110.07
BNEDBarnes & Nob20190114A30.5229.0915.3818.1413.7210.95
BNFTBenefitfocus20190114A41.6415.228.418.236.816.99
BNGOBionano Geno20190114A1115.55580.33-77.34-87.53657.67667.87
BNSBank of Nova20190114A1.911.740.560.681.181.06
BNSOBonso Electr20190114A547.87153.19153.19153.190.000.00
BOCHBank of Comm20190114A120.8767.1164.5462.932.574.18
BOCTInnovator S&20190114ETF57.2421.3821.3821.380.000.00
BOHBank of Hawa20190114A16.194.881.200.993.673.88
BOKFBOK Financia20190114A22.0211.803.764.488.047.32
BOMNBoston Omaha20190114A164.92103.0576.2577.4226.8025.63
BONDPIMCO Active20190114ETF2.441.501.271.330.230.17
BOOMDMC Global I20190114A78.9435.4724.1625.6111.319.86
BOOTBoot Barn Ho20190114A16.4211.187.428.033.753.16
BOSCB.O.S. Bette20190114A155.22122.87100.62100.6222.2622.26
BOSSGlobal X Fou20190114ETF43.7935.6239.6835.62-4.060.00
BOTJBank of the20190114A238.76103.73104.56104.15-0.83-0.42
BOTZGlobal X Fun20190114ETF5.784.77-9.493.7414.260.99
BOUTInnovator IB20190114ETF68.5326.1523.9424.772.211.38
BOXBOX, INC.20190114A8.125.711.052.274.663.44
BOXLBoxlight Cor20190114A243.20174.11128.52140.2145.5933.89
BPFHBoston Priva20190114A15.8411.335.544.775.796.56
BPMCBlueprint Me20190114A51.2218.099.6510.918.297.19
BPMPBP Midstream20190114A67.6029.9021.5926.038.313.87
BPMXBioPharmX Co20190114A150.05155.09160.68150.07-5.595.02
BPOPPopular Inc20190114A9.459.646.517.283.132.36
BPRNThe Bank of20190114A246.01338.66197.48196.92141.19141.75
BPTBP Prudhoe B20190114A42.8032.3116.9619.3215.3512.99
BPTHBio-Path Hol20190114A212.12141.1582.7583.0558.3958.10
BPYBrookfield P20190114A5.745.470.350.585.124.89
BRBroadridge F20190114A8.998.424.155.194.283.24
BRCBrady Corpor20190114A11.683.821.451.472.362.34
BREWCraft Brew A20190114A36.4649.248.908.6740.3440.57
BRFVanEck Vecto20190114ETF51.9729.8521.9722.037.887.82
BRGBluerock Res20190114A25.8627.577.197.4120.3820.16
BRIDBridgford Fo20190114A277.91258.08158.08170.39100.0087.69
BRKABerkshire Ha20190114A0.000.00
BRKBBERKSHIRE HA20190114A3.272.391.281.391.111.00
BRKLBrookline Ba20190114A18.6423.3311.0912.3912.2410.94
BRKRBruker Corpo20190114A10.183.74-0.750.534.493.22
BRKSBrooks Autom20190114A22.1912.991.091.9611.8911.02
BRNBarnwell Ind20190114A437.96163.77163.77163.770.000.00
BROBrown & Brow20190114A4.263.110.190.712.912.38
BRPABig Rock Par20190114A35.6010.559.539.531.021.02
BRQSBorqs Techno20190114A909.54544.48478.21528.5566.2715.93
BRTBRT Apartmen20190114A50.6035.9627.2927.408.678.56
BRXBRIXMOR PROP20190114A6.495.491.442.294.053.26
BRYBerry Corpor20190114A54.2823.348.258.3515.0914.99
BRZUDirexion Dai20190114ETF6.303.542.512.441.031.11
BSAEInvesco Bull20190114ETF38.9029.3729.3729.370.000.00
BSBEInvesco Bull20190114ETF36.1426.8826.8826.880.000.00
BSCEInvesco Bull20190114ETF40.1116.0016.0016.000.000.00
BSCKInvesco Bull20190114ETF4.811.561.561.560.000.00
BSCLInvesco Bull20190114ETF5.162.962.652.660.310.30
BSCMInvesco Bull20190114ETF5.832.352.482.51-0.13-0.16
BSCNInvesco Bull20190114ETF9.124.362.933.101.431.26
BSCOInvesco Bull20190114ETF7.046.145.605.600.530.53
BSCPInvesco Bull20190114ETF16.328.167.027.691.140.48
BSCQInvesco Bull20190114ETF10.745.724.224.251.501.48
BSCRInvesco Bull20190114ETF36.6620.9221.1820.32-0.260.60
BSCSInvesco Bull20190114ETF45.8328.3325.6827.372.650.96
BSDEInvesco Bull20190114ETF23.4833.9332.6132.611.321.32
BSETBassett Furn20190114A242.6481.4938.2854.7443.2126.75
BSGMBioSig Techn20190114A243.79206.06120.34120.0785.7285.99
BSIGBrightSphere20190114A15.2912.931.863.3811.089.55
BSJKInvesco Bull20190114ETF4.358.958.568.670.380.28
BSJLInvesco Bull20190114ETF10.3014.2713.7913.800.480.47
BSJMInvesco Bull20190114ETF20.4810.958.428.992.521.95
BSJNInvesco Bull20190114ETF15.068.719.2710.47-0.56-1.76
BSJOInvesco Bull20190114ETF19.2024.2124.1224.120.090.09
BSJPInvesco Bull20190114ETF70.6951.3351.3251.320.010.01
BSJQInvesco Bull20190114ETF43.1739.0038.9638.960.040.04
BSMBlack Stone20190114A24.0413.126.408.656.724.47
BSQRBSQUARE Corp20190114A951.21525.42468.29491.4157.1334.00
BSRRSierra Banco20190114A109.7248.7036.8736.9411.8311.75
BSTCBioSpecifics20190114A80.4040.1726.3528.2713.8211.90
BSVVanguard Sho20190114ETF1.270.990.930.940.060.06
BSVNBank7 Corp.20190114A278.64162.61131.47140.8531.1421.76
BSXBoston Scien20190114A2.972.410.670.791.751.62
BTAIBioXcel Ther20190114A227.28256.65243.63251.5613.035.09
BTALAGFiQ U.S. M20190114ETF40.9121.6721.8221.82-0.15-0.15
BTEBaytex Energ20190114A50.7246.2222.6524.8023.5621.41
BTECPrincipal He20190114ETF89.7413.9513.9513.950.000.00
BTGB2Gold Corp.20190114A34.6728.8818.9119.709.949.09
BTNBallantyne S20190114A723.87326.50375.70346.33-49.20-19.82
BTUPeabody Ener20190114A15.325.761.542.034.223.73
BURLBURLINGTON S20190114A16.208.104.074.494.043.61
BUSEFirst Busey20190114A23.2511.035.135.795.905.24
BUYUSCF SummerH20190114ETF302.17113.97-241.28-219.66355.25333.64
BUYNUSCF SummerH20190114ETF174.04586.46586.46586.460.000.00
BVBrightView H20190114A23.9510.014.314.135.705.88
BVALBrand Value20190114ETF21.264.074.074.070.000.00
BVSNBroadvision20190114A1759.70812.52827.86827.86-15.33-15.33
BWBabcock & Wi20190114A75.5055.3833.5240.1421.8615.23
BWABorgWarner I20190114A5.363.061.261.411.811.65
BWBBridgewater20190114A108.8461.6748.0949.2013.5812.47
BWENBroadwind En20190114A219.19287.17220.96248.3066.2138.86
BWFGBankwell Fin20190114A72.1044.6610.6610.9334.0033.73
BWLABowl America20190114A96.3850.6250.6250.620.000.00
BWXSPDR Bloombe20190114ETF3.684.654.744.45-0.090.20
BWXTBWX Technolo20190114A10.854.000.902.233.101.77
BWZSPDR Bloombe20190114ETF26.5818.0314.7314.723.313.31
BXThe Blacksto20190114A3.723.641.422.152.221.49
BXCBlueLinx Hol20190114A45.7720.232.367.2117.8713.02
BXGBluegreen Va20190114A118.6532.124.9416.1127.1816.01
BXMTBlackstone M20190114A4.313.362.912.430.450.93
BXPBoston Prope20190114A7.392.67-0.100.462.772.21
BXSBancorpSouth20190114A8.574.201.381.672.822.54
BYByline Banco20190114A73.5225.746.515.9919.2319.75
BYDBoyd Gaming20190114A9.915.942.532.893.413.05
BYFCBroadway Fin20190114A746.52654.46639.29639.2915.1615.16
BYLDiShares Yiel20190114ETF21.6611.6412.6012.60-0.96-0.96
BYSIBeyondSpring20190114A239.11125.45127.82127.82-2.37-2.37
BZHBeazer Homes20190114A23.3213.264.954.568.318.70
BZQProShares Ul20190114ETF8.784.472.223.102.251.37
CCitigroup In20190114A1.921.890.230.361.671.54
CAAPCorporacion20190114A47.5323.2111.3312.3011.8810.91
CAASChina Automo20190114A154.26124.9566.4266.4658.5358.48
CACCamden Natio20190114A116.0354.2128.5929.5225.6224.69
CACCCredit Accep20190114A50.2626.059.3414.5916.8111.56
CACGClearBridge20190114ETF31.0318.2217.9917.780.230.45
CACICACI INTERNA20190114A23.5214.7810.6111.684.173.11
CADECadence Banc20190114A6.915.402.613.052.792.35
CAECAE INC20190114A9.066.192.192.244.003.95
CAGConagra Bran20190114A4.864.411.462.052.952.36
CAHCardinal Hea20190114A3.452.110.220.411.891.70
CAICAI Internat20190114A53.8219.734.966.1114.7813.62
CAKECheesecake F20190114A10.758.941.832.157.116.79
CALCaleres Inc20190114A20.368.073.543.444.534.63
CALACalithera Bi20190114A63.5272.17-20.37-5.0592.5577.42
CALFPacer US Sma20190114ETF14.0318.0419.7918.46-1.75-0.42
CALMCal-Maine Fo20190114A20.278.360.703.287.665.08
CALXCALIX, INC.20190114A14.729.193.044.066.155.13
CAMPCalAmp Corp.20190114A18.1414.746.156.838.597.91
CAMTCamtek Ltd20190114A40.9232.4215.2015.0217.2217.40
CAPEiPath Shille20190114ETN17.9111.390.791.3910.6010.00
CAPLCrossAmerica20190114A136.7065.3844.5045.7720.8819.61
CAPRCapricor The20190114A540.07930.69798.41803.68132.29127.02
CARAvis Budget20190114A14.7111.609.659.581.962.02
CARACara Therape20190114A28.0420.9412.2611.258.699.69
CARGCarGurus, In20190114A24.1210.034.115.165.934.87
CAROCarolina Fin20190114A46.3125.155.205.2119.9519.94
CARSCars.com Inc20190114A9.265.150.681.624.473.53
CARVCarver Banco20190114A868.90427.11427.11427.110.000.00
CARZFirst Trust20190114ETF28.7832.6538.6632.59-6.020.05
CASACasa Systems20190114A31.8623.7313.0512.6110.6811.13
CASHMeta Financi20190114A28.1322.511.873.6320.6318.87
CASICASI Pharmac20190114A48.5934.6321.8421.3512.7913.29
CASSCass Informa20190114A84.5941.7715.0018.3526.7723.42
CASYCasey's Gene20190114A16.587.222.763.414.463.81
CATCaterpillar20190114A3.502.57-0.190.522.762.05
CATBCatabasis Ph20190114A105.3554.9149.6651.415.253.50
CATCCAMBRIDGE BA20190114A352.94138.86107.05107.0531.8131.81
CATHGlobal X S&P20190114ETF12.456.015.325.640.700.38
CATMCardtronics20190114A35.8912.504.205.668.306.84
CATOCATO CORP20190114A25.5911.941.753.2110.198.73
CATSCatasys Inc.20190114A122.77119.1886.87107.4432.3111.74
CATYCathay Gener20190114A14.114.191.571.492.622.70
CBChubb Limite20190114A3.781.670.460.631.211.05
CBANColony Bankc20190114A477.01139.5935.9635.96103.63103.63
CBATCBAK Energy20190114A1099.56770.41319.42414.89450.99355.52
CBAYCymabay Ther20190114A35.0221.6212.4112.239.229.39
CBBCincinnati B20190114A21.4312.528.308.514.224.01
CBFVCB Financial20190114A474.28208.83178.23183.3130.6025.52
CBIOCatalyst Bio20190114A76.7131.3212.1412.3619.1818.96
CBLCBL& Associa20190114A45.8635.1124.0922.9910.9712.04
CBLICleveland Bi20190114A1140.20901.56586.52635.35315.04266.21
CBMBCBM Bancorp,20190114A240.00237.17237.17237.170.000.00
CBMGCellular Bio20190114A188.3488.9244.0548.3444.8740.57
CBNKCapital Banc20190114A255.56121.24109.95113.0911.298.14
CBOECboe Global20190114A8.053.741.372.202.371.54
CBONVanEck Vecto20190114ETF58.6731.413.493.4927.9327.93
CBPOChina Biolog20190114A37.7221.081.257.4919.8313.59
CBRECBRE GROUP,20190114A4.949.050.310.588.748.46
CBRLCracker Barr20190114A11.187.932.565.525.362.41
CBSHCommerce Ban20190114A13.987.122.793.664.333.45
CBTCabot Corpor20190114A17.186.300.441.705.874.60
CBTXCBTX, Inc. C20190114A111.6549.7531.5431.6818.2118.08
CBUCommunity Ba20190114A20.667.661.722.535.945.14
CBZCBIZ, Inc.20190114A16.987.661.933.235.734.43
CCThe Chemours20190114A8.334.201.491.842.722.36
CCBCoastal Fina20190114A413.55233.22215.17214.3818.0618.84
CCBGCapital City20190114A149.5046.5230.3132.9516.2113.57
CCCClarivate An20190114A32.2029.6329.8329.21-0.200.42
CCCLChina Cerami20190114A180.66153.61124.53126.0529.0827.57
CCDCalamos Dyna20190114A20.1466.8058.3358.368.478.44
CCEPCoca-Cola Eu20190114A6.073.832.392.881.450.96
CCFChase Corpor20190114A172.0849.6444.9146.575.473.81
CCHCollier Cree20190114A130.81
CCICrown Castle20190114A3.964.151.031.193.132.96
CCJCameco Corpo20190114A8.325.612.062.403.543.20
CCKCrown Holdin20190114A8.1724.7720.8521.563.923.21
CCLCarnival Cor20190114A2.061.980.650.701.331.28
CCLPCSI Compress20190114A72.0449.2640.8342.108.437.16
CCMPCabot Microe20190114A30.9411.325.436.425.894.91
CCNECNB Financia20190114A245.0299.7367.8471.3031.8928.43
CCOClear Channe20190114A51.7655.1844.9247.2610.267.92
CCOICogent Commu20190114A25.2912.746.446.696.306.04
CCORCore Alterna20190114ETF45.6130.4929.4229.421.071.07
CCRCONSOL Coal20190114A76.8044.9445.5245.25-0.58-0.31
CCRCChina Custom20190114A327.29225.43102.59105.45122.83119.98
CCRNCross Countr20190114A32.6040.5929.9837.3710.623.23
CCSCENTURY COMM20190114A25.288.6510.854.77-2.203.88
CCXIChemoCentryx20190114A37.8821.9311.4512.3310.489.59
CDAYCeridian HCM20190114A45.8018.1211.8612.786.265.34
CDCVictoryShare20190114ETF9.345.515.455.340.060.17
CDECoeur Mining20190114A20.7817.017.398.419.618.60
CDEVCentennial R20190114A9.658.060.901.117.166.96
CDKCDK Global,20190114A6.943.451.081.292.372.15
CDLVictoryShare20190114ETF15.5510.337.487.152.853.18
CDLXCardlytics,20190114A70.1738.9315.4216.4323.5722.57
CDMOAvid Bioserv20190114A49.4628.8210.0012.9918.8215.83
CDNACareDx, Inc.20190114A29.7113.304.617.618.695.68
CDNSCadence Desi20190114A4.532.851.301.781.551.07
CDORCondor Hospi20190114A176.1061.6416.3035.9645.3425.68
CDRCedar Realty20190114A32.1924.9010.5313.1114.3611.79
CDTXCidara Thera20190114A162.1975.7913.0620.6862.7255.10
CDWCDW Corporat20190114A9.824.002.392.211.611.79
CDXCChromaDex Co20190114A80.7578.5529.0333.7949.5344.76
CDXSCodexis, Inc20190114A20.1310.666.164.074.496.58
CDZICADIZ, Inc.20190114A106.4234.1720.1919.0513.9815.12
CECelanese Cor20190114A10.034.101.881.532.222.57
CECECeco Environ20190114A39.7377.1941.9641.7635.2335.44
CEFSSaba Closed-20190114ETF45.0041.4040.4840.480.930.93
CEICamber Energ20190114A35.2960.4349.4052.2311.038.20
CEIXCONSOL Energ20190114A38.8314.806.789.018.025.79
CELCellcom Isra20190114A121.9673.7668.8169.874.953.88
CELCCelcuity Inc20190114A392.98231.26220.93223.5810.337.68
CELHCelsius Hold20190114A98.4062.4552.5455.959.906.50
CELPCypress Envi20190114A359.97155.93151.38151.384.564.56
CEMBiShares J.P.20190114ETF18.9111.2811.2311.190.050.09
CEMIChembio diag20190114A96.1759.69-15.48-4.5775.1764.26
CENTCentral Gard20190114A29.5213.437.499.045.944.39
CENTACentral Gard20190114A23.697.015.680.291.326.71
CENXCentury Alum20190114A15.1117.986.989.5110.998.46
CEPUCentral Puer20190114A43.1424.9412.8315.5112.119.43
CEQPCrestwood Eq20190114A29.0412.987.407.665.585.32
CERCCerecor Inc.20190114A149.21150.6971.5070.0979.1980.60
CERNCerner Corp20190114A4.335.712.252.173.463.54
CERSCerus Corp20190114A18.5413.36-0.842.0814.1911.19
CETVCentral Euro20190114A45.2625.1522.2722.632.882.52
CETXCEMTREX INC.20190114A720.90511.88460.99448.8950.8962.99
CEVACEVA Inc.20190114A40.3021.305.835.5815.4715.72
CEWWisdomTree20190114ETF34.6812.0811.6811.680.400.40
CEYVictoryShare20190114ETF24.4620.0318.8613.861.176.17
CEZVictoryShare20190114ETF26.032.932.662.660.270.27
CFCF Industrie20190114A5.995.632.943.572.692.07
CFAVictoryShare20190114ETF14.7910.059.319.330.740.72
CFBICommunity Fi20190114A70.83104.7072.5972.5932.1132.11
CFBKCentral Fede20190114A575.0471.0072.6971.00-1.690.00
CFFNCapitol Fede20190114A8.398.692.773.285.925.40
CFGCitizens Fin20190114A3.132.710.810.901.881.80
CFMSConformis, I20190114A255.95170.2487.62100.2082.6270.04
CFOVictoryShare20190114ETF8.8314.1914.1314.130.060.06
CFRCullen/Frost20190114A15.956.964.273.672.693.29
CFRXContraFect C20190114A81.5965.6028.0139.7637.5825.84
CFXColfax Corpo20190114A8.3728.6427.4827.651.181.06
CGThe Carlyle20190114A14.4915.2010.5811.384.623.82
CGACHINA GREEN20190114A417.03313.07364.77318.12-51.70-5.05
CGBDTCG BDC, Inc20190114A19.3718.324.405.2513.9213.07
CGCCanopy Growt20190114A10.937.301.363.575.943.73
CGENCompugen Ltd20190114A93.5694.4415.3561.9179.0932.53
CGIXCancer Genet20190114A112.95114.43106.56109.767.874.67
CGNXCognex Corp20190114A9.824.891.191.693.713.21
CGOCalamos Glob20190114A68.5657.0944.2744.2712.8112.81
CGWInvesco S&P20190114ETF17.3513.3614.4515.01-1.09-1.65
CHADDirexion Dai20190114ETF15.1116.5413.2813.363.263.18
CHAPChaparral En20190114A152.0275.4083.4376.87-8.03-1.46
CHAUDirexion Dai20190114ETF12.229.726.836.832.892.89
CHCIComstock Hol20190114A618.85307.04372.38386.06-65.35-79.02
CHCOCity Holding20190114A87.1833.5322.0524.1511.649.54
CHCTCommunity He20190114A31.0520.927.137.6113.7813.30
CHDChurch & Dwi20190114A4.012.551.281.461.281.09
CHDNChurchill Do20190114A38.3314.785.305.959.488.77
CHEChemed Corpo20190114A32.4914.4310.7712.093.672.34
CHEFThe Chef's W20190114A30.0921.518.269.4713.2512.04
CHEKCheck-Cap Lt20190114A195.42875.55117.36122.85758.18752.69
CHEPAGFiQ U.S. M20190114ETF243.29
CHFSCHF Solution20190114A295.12134.2088.8598.3445.3435.86
CHGGCHEGG, INC.20190114A10.474.343.302.861.041.48
CHGXChange Finan20190114ETF32.5127.2427.2427.240.000.00
CHHChoice Hotel20190114A10.743.721.661.852.071.87
CHICalamos Conv20190114A15.6912.039.848.422.193.61
CHICGlobal X MSC20190114ETF118.8565.8359.7459.746.096.09
CHIEGlobal X MSC20190114ETF1063.48205.62204.71204.710.910.91
CHIHGlobal X MSC20190114ETF1429.58
CHILGlobal X MSC20190114ETF149.95166.40167.23167.23-0.83-0.83
CHIMGlobal X MSC20190114ETF215.34683.34222.64222.64460.70460.70
CHIQGlobal X MSC20190114ETF51.1840.3978.5978.59-38.20-38.20
CHIRGlobal X MSC20190114ETF658.16
CHISGlobal X MSC20190114ETF856.46
CHIUGlobal X MSC20190114ETF1092.33330.02330.02330.020.000.00
CHIXGlobal X MSC20190114ETF52.7624.2540.2344.77-15.98-20.52
CHKChesapeake E20190114A36.5227.4012.6016.5614.7710.82
CHKPCheck Point20190114A6.903.770.881.172.892.60
CHMAChiasma, Inc20190114A434.45378.07420.49431.14-42.42-53.08
CHMGChemung Fina20190114A326.54221.45221.13225.200.32-3.75
CHMICHERRY HILL20190114A11.155.210.110.315.104.90
CHNALoncar China20190114ETF627.09114.3254.8554.8559.4759.47
CHNRChina Natura20190114A601.0712.2212.2212.220.000.00
CHRACharah Solut20190114A291.3684.9449.4955.5735.4529.38
CHRSCoherus BioS20190114A29.4211.505.654.975.856.53
CHRWC.H. Robinso20190114A6.572.970.680.722.292.24
CHSChicos FAS,20190114A16.5312.256.517.365.744.89
CHTRCharter Comm20190114A6.583.121.291.601.831.52
CHUYChuy's Holdi20190114A56.5822.109.8211.4112.2810.70
CHWCalamos Glob20190114A21.1217.4913.2313.344.274.16
CHYCalamos Conv20190114A15.1619.5016.3315.793.183.71
CICIGNA Corpor20190114A4.241.940.721.101.220.84
CIACitizens, In20190114A71.7146.9130.8333.2916.0713.61
CIBRFirst Trust20190114ETF34.1420.6520.2620.350.390.29
CIDVictoryShare20190114ETF124.04100.94100.94100.940.000.00
CIDMCinedigm Cor20190114A495.42195.69169.53162.6526.1533.04
CIENCiena Corpor20190114A3.762.780.921.151.861.64
CIFSChina Intern20190114A241.67174.60114.77143.2859.8331.32
CIGIColliers Int20190114A31.9114.727.444.187.2710.54
CILVictoryShare20190114ETF36.7824.3722.9323.881.440.49
CIMChimera Inve20190114A5.523.331.070.852.252.47
CINFCincinnati F20190114A6.604.051.122.102.931.96
CINRCINER RESOUR20190114A79.0948.7747.8547.670.931.10
CIOCITY OFFICE20190114A16.8710.754.594.996.165.76
CIRCIRCOR Inter20190114A53.0724.959.119.8515.8415.10
CITCIT Group In20190114A7.663.250.711.292.541.95
CIVBCivista Banc20190114A99.2552.6410.8810.0941.7642.56
CIXComp X Inter20190114A507.69533.15501.45503.4731.7029.68
CIZVictoryShare20190114ETF61.2618.6318.6318.630.000.00
CIZNCitizens Hol20190114A790.96
CJJDChina Jo-Jo20190114A123.7968.1082.9677.24-14.86-9.14
CKHSeacor Holdi20190114A57.9625.0314.7615.4210.279.61
CKPTCheckpoint T20190114A416.41393.68336.14354.2457.5439.44
CKXCKX Lands, I20190114A830.01480.61480.61480.610.000.00
CLColgate-Palm20190114A2.162.081.141.420.940.66
CLARClarus Corpo20190114A62.5248.2022.5423.9425.6624.26
CLBCore Laborat20190114A18.948.245.025.003.223.23
CLBKColumbia Fin20190114A46.5441.7426.0928.2815.6513.47
CLBSCaladrius Bi20190114A202.31121.7376.7976.4944.9445.24
CLCTCollectors U20190114A178.20100.7094.6497.086.063.62
CLDRCloudera, In20190114A9.257.891.401.376.486.52
CLDTCHATHAM LODG20190114A16.097.763.333.944.433.82
CLDXCelldex Ther20190114A77.4665.4745.4344.6020.0420.87
CLFCleveland-Cl20190114A11.7610.632.913.577.727.08
CLFDClearfield,20190114A340.1970.9552.6759.7718.2711.18
CLGXCorelogic, I20190114A11.685.752.572.633.183.12
CLHClean Harbor20190114A16.506.152.332.943.823.21
CLIMack-Cali Re20190114A15.736.982.002.084.984.89
CLIRClearSign Te20190114A237.2383.7783.7783.770.000.00
CLIXProShares Lo20190114ETF44.8137.3549.1339.02-11.78-1.67
CLMTCalumet Spec20190114A110.17209.3462.0654.10147.28155.24
CLNCColony Credi20190114A25.1616.456.468.179.998.28
CLNEClean Energy20190114A57.2152.9735.0415.7517.9237.22
CLNYColony Capit20190114A17.8812.778.368.754.363.96
CLPRClipper Real20190114A110.0750.8940.7141.9610.178.93
CLPSCLPS Incorpo20190114A207.22159.69138.42143.9321.2715.76
CLRCONTINENTAL20190114A9.994.511.982.312.532.20
CLRBCellectar Bi20190114A796.34640.39477.21480.15163.19160.25
CLRGIQ Chaikin U20190114ETF14.9735.1035.1035.100.000.00
CLROClearOne, In20190114A448.97306.16279.02272.7027.1433.45
CLSCelestica, I20190114A11.807.383.613.963.773.42
CLSDClearside Bi20190114A112.9092.3472.4864.6619.8627.68
CLSNCelsion Corp20190114A260.47157.4379.2283.3378.2274.10
CLTLInvesco Trea20190114ETF4.302.502.522.52-0.02-0.02
CLUBTown Sports20190114A73.0644.2435.9036.948.337.30
CLVSClovis Oncol20190114A20.0411.387.087.554.303.83
CLWClearwater P20190114A45.4118.795.276.9713.5211.82
CLWTEuro Tech Ho20190114A749.27356.766.66145.50350.10211.27
CLXClorox Compa20190114A4.992.460.910.721.551.73
CLXTCalyxt, Inc.20190114A283.7077.57-17.440.5795.0177.00
CMCanadian Imp20190114A3.071.890.450.641.451.25
CMAComerica Inc20190114A3.681.980.630.801.351.18
CMBSiShares CMBS20190114ETF12.489.478.278.391.201.08
CMCCommercial M20190114A8.197.874.995.332.872.54
CMCLCaledonia Mi20190114A121.8693.8489.7494.564.10-0.72
CMCOColumbus McK20190114A38.7016.8310.3311.446.515.39
CMCSAComcast Corp20190114A2.834.292.242.502.061.80
CMCTCIM Commerci20190114A241.08119.2475.7179.7243.5339.51
CMDCantel Medic20190114A29.3810.646.137.134.553.52
CMDYiShares Bloo20190114ETF68.7046.8946.8246.890.060.00
CMECME Group In20190114A4.175.331.561.733.773.59
CMFiShares Cali20190114ETF2.612.492.442.450.060.04
CMGChipotle Mex20190114A11.805.601.922.033.673.57
CMICummins Inc.20190114A5.732.880.610.992.271.89
CMLSCumulus Medi20190114A506.53254.66254.66254.660.000.00
CMOCapstead Mor20190114A14.1410.947.066.843.844.05
CMPCompass Mine20190114A21.695.831.892.493.943.34
CMPRCimpress PLC20190114A68.6321.5812.2715.429.326.16
CMRECostamare In20190114A21.2717.439.599.767.827.67
CMRXChimerix, In20190114A66.4142.506.586.4935.9236.01
CMSCMS Energy C20190114A2.202.280.780.861.501.41
CMTCore Molding20190114A453.66235.39234.47229.210.926.18
CMTLComtech Tele20190114A32.3717.702.044.1915.6613.52
CNXtrackers MS20190114ETF18.7914.488.566.885.927.60
CNACNA Financia20190114A14.126.641.982.184.664.46
CNATConatus Phar20190114A82.1675.4827.7031.0547.7844.42
CNBKACentury Banc20190114A170.9189.7370.3170.4019.4219.34
CNCCentene Corp20190114A6.782.560.961.191.601.37
CNCEConcert Phar20190114A52.8033.0315.4816.9317.5516.10
CNCRLoncar Cance20190114ETF39.2672.8067.0868.195.724.62
CNDTConduent Inc20190114A9.627.724.424.103.303.62
CNETChinaNet Onl20190114A208.48160.38145.20148.3715.1712.00
CNFRConifer Hold20190114A1420.93616.79616.79616.790.000.00
CNHICNH INDUSTRI20190114A10.387.812.793.235.014.57
CNICanadian Nat20190114A3.341.761.030.920.730.84
CNKCinemark Hol20190114A7.744.060.921.553.142.52
CNMDCONMED Corpo20190114A34.728.833.254.405.584.43
CNNECannae Holdi20190114A17.6910.255.965.984.294.27
CNOCNO Financia20190114A6.295.501.621.803.883.70
CNOBCenter Banco20190114A22.879.48-1.78-1.0411.2610.52
CNPCenterPoint20190114A3.472.961.281.411.691.56
CNQCanadian Nat20190114A3.734.321.641.742.682.58
CNSCohen & Stee20190114A30.159.418.198.011.221.40
CNSLConsolidated20190114A18.3418.419.848.648.569.77
CNSTConstellatio20190114A209.70155.00135.56136.1419.4318.86
CNTYCentury Casi20190114A49.5642.886.4614.4836.4228.41
CNXCNX Resource20190114A8.649.683.373.906.325.79
CNXMCNX Midstrea20190114A32.6919.2115.0413.244.175.97
CNXNPC Connectio20190114A62.3931.4720.3520.7411.1210.72
CNXTVanEck Vecto20190114ETF28.4416.4115.0915.111.321.30
CNYAiShares MSCI20190114ETF82.1430.453.9625.0626.495.39
COGlobal Cord20190114A50.8424.719.7911.4314.9213.28
COCPCocrystal Ph20190114A304.21152.931.8837.83151.05115.10
CODACoda Octopus20190114A530.24507.58507.58507.580.000.00
CODICompass Dive20190114A19.7411.765.105.396.676.37
CODXCo-Diagnosti20190114A162.14179.27106.28141.7072.9937.57
COFCapital One20190114A3.693.081.421.361.661.72
COGCabot Oil &20190114A4.373.912.462.491.451.42
COHNCohen & Comp20190114A649.69227.74227.74227.740.000.00
COHRCoherent Inc20190114A37.3517.665.375.7912.2811.87
COHUCohu Inc20190114A23.7614.820.812.3514.0112.47
COKECoca-Cola Co20190114A97.7829.3539.2539.83-9.89-10.47
COLBColumbia Ban20190114A20.126.201.161.995.054.21
COLDAmericold Re20190114A12.959.535.607.973.941.57
COLLCollegium Ph20190114A40.5343.3232.681.1110.6442.21
COLMColumbia Spo20190114A14.507.261.862.845.404.42
COMDirexion Aus20190114ETF21.1317.6118.4218.60-0.81-0.99
COMBGraniteShare20190114ETF19.0513.7712.7313.051.040.73
COMMCommScope Ho20190114A6.347.601.141.246.466.36
COMTiShares Comm20190114ETF24.2915.9415.7016.330.24-0.39
CONECyrusOne Inc20190114A12.684.631.741.802.892.83
CONNConn's Inc.20190114A18.9913.840.711.9413.1211.90
COOThe Cooper C20190114A14.796.144.324.421.821.72
COOPMr. Cooper G20190114A20.9411.356.587.464.773.89
COPConocoPhilli20190114A2.902.500.740.991.761.52
COPXGlobal X Cop20190114ETF78.62231.25129.9930.99101.26200.26
CORCoresite Rea20190114A16.164.472.522.751.961.72
CORECore Mark Ho20190114A34.1922.634.274.0518.3618.57
CORPPIMCO Invest20190114ETF13.727.836.916.900.930.93
CORRCorEnergy In20190114A37.3616.518.508.538.017.98
CORTCorcept Ther20190114A21.8414.378.4511.265.923.11
CORVCorrevio Pha20190114A186.3782.2718.0934.6764.1847.60
COSTCostco Whole20190114A3.943.460.900.672.562.79
COTYCOTY INC20190114A13.9713.036.546.106.486.93
COUPCoupa Softwa20190114A18.7010.793.334.427.466.37
COWiPath Series20190114ETN34.1224.3323.1624.691.17-0.36
COWNCowen Inc. C20190114A19.7714.203.073.5011.1310.70
COWZPacer US Cas20190114ETF8.078.677.116.591.562.08
CPCanadian Pac20190114A7.733.861.161.092.702.77
CPACopa Holding20190114A36.5213.215.125.868.097.36
CPAHCounterpath20190114A287.10584.40366.70534.49217.6949.91
CPBCampbell Sou20190114A3.845.312.853.362.471.96
CPECallon Petro20190114A12.1812.714.705.088.027.63
CPFCentral Paci20190114A17.609.483.744.335.755.16
CPGCRESCENT POI20190114A29.5925.1113.7415.4111.349.67
CPHCCanterbury P20190114A319.52154.65154.65154.650.000.00
CPHIChina Pharma20190114A247.96247.34193.82193.7553.5253.59
CPICPI Inflatio20190114ETF49.75520.77459.90459.9060.8760.87
CPIXCumberland P20190114A544.07340.40208.49210.60131.92129.80
CPKChesapeake U20190114A106.8731.8018.5722.7713.239.02
CPLGCorePoint Lo20190114A31.429.673.454.636.225.03
CPLPCapital Prod20190114A44.3740.2425.6726.6814.5713.56
CPRICapri Holdin20190114A5.172.910.831.382.081.54
CPRTCopart Inc20190114A7.0310.110.360.489.769.64
CPRXCatalyst Pha20190114A38.7632.4317.5319.1914.8213.18
CPSCooper-Stand20190114A55.5020.3710.9513.039.427.35
CPSHCPS Technolo20190114A524.64613.64330.18330.18283.46283.46
CPSIComputer Pro20190114A52.6318.8310.8012.028.046.81
CPSSConsumer Por20190114A79.9718.3115.4115.412.892.89
CPSTCapstone Tur20190114A131.73116.8893.21101.8123.6715.07
CPTCamden Prope20190114A11.844.831.982.452.842.38
CPTACapitala Fin20190114A51.5358.8651.5353.887.334.98
CQPCheniere Ene20190114A37.9621.8218.1518.383.663.44
CQQQInvesco Chin20190114ETF12.5416.9613.8312.343.144.62
CRCrane Compan20190114A15.016.991.462.225.544.77
CRAKVanEck Vecto20190114ETF55.2612.99-0.90-0.9013.8913.89
CRBNiShares MSCI20190114ETF15.1211.92-2.755.9414.675.98
CRBPCorbus Pharm20190114A30.2221.897.426.2714.4715.61
CRCCalifornia R20190114A18.6311.134.905.436.245.71
CRDACrawford & C20190114A83.7339.6031.1830.818.428.78
CRDBCrawford & C20190114A165.9777.8478.0478.14-0.20-0.30
CREECree Inc20190114A8.907.651.362.636.295.03
CREGChina Recycl20190114A197.43146.57101.40102.4045.1744.17
CREXCREATIVE REA20190114A1000.11705.29706.86706.86-1.58-1.58
CRHMCRH Medical20190114A72.5579.2724.3023.3354.9755.95
CRICarter's Inc20190114A13.145.182.923.092.272.10
CRISCuris Inc20190114A200.29346.79194.17199.21152.62147.57
CRKComstock Res20190114A54.5629.769.2713.4120.5016.36
CRLCharles Rive20190114A14.976.200.251.145.955.06
CRMsalesforce.c20190114A3.921.800.231.141.570.66
CRMDCorMedix Inc20190114A75.5156.3251.3845.244.9411.09
CRMTAmerica's Ca20190114A113.0040.3927.6132.0612.788.33
CRNTCeragon Netw20190114A35.5527.2211.9911.1215.2316.10
CRNXCrinetics Ph20190114A218.76100.6337.2041.5563.4459.08
CRONCronos Group20190114A9.259.300.832.658.496.66
CROPIQ Global Ag20190114ETF60.5551.7751.6251.770.150.00
CROXCrocs, Inc.20190114A13.4111.705.867.055.844.66
CRSCarpenter Te20190114A23.2615.603.164.9312.4510.67
CRSPCRISPR Thera20190114A33.1718.0211.2412.116.785.92
CRTCross Timber20190114A116.4465.4962.1560.913.334.58
CRUSCirrus Logic20190114A11.908.054.014.914.043.13
CRVLCorvel Corp20190114A84.4946.1837.1436.549.049.64
CRVSCorvus Pharm20190114A114.0756.8434.4335.7422.4121.09
CRWSCrown Crafts20190114A433.45287.34285.68285.681.661.66
CRYCryoLife, In20190114A33.8418.6010.3911.358.217.25
CSAVictoryShare20190114ETF24.7412.7212.7712.15-0.040.58
CSBVictoryShare20190114ETF25.1017.2016.0815.811.121.39
CSBRChampions On20190114A141.3981.0620.1922.4860.8758.58
CSCOCisco System20190114A2.342.661.931.690.730.98
CSDInvesco S&P20190114ETF79.4139.6040.2640.26-0.67-0.67
CSFVictoryShare20190114ETF9.999.819.139.130.670.67
CSFLCenterState20190114A13.6110.661.682.329.018.35
CSGPCoStar Group20190114A27.3611.854.926.126.825.62
CSGSCSG Systems20190114A32.4614.486.959.057.535.43
CSIICardiovascul20190114A44.9716.197.738.498.467.70
CSIQCanadian Sol20190114A13.5414.318.478.395.835.92
CSLCarlisle Com20190114A13.805.332.492.712.842.62
CSLTCASTLIGHT HE20190114A61.3632.8725.9626.146.916.73
CSMProShares La20190114ETF8.185.682.702.532.973.14
CSMLIQ Chaikin U20190114ETF22.2827.4626.2526.211.221.26
CSODCornerstone20190114A20.8121.001.581.9119.4319.09
CSPICSP Inc.20190114A490.34304.67304.67304.670.000.00
CSQCalamos Stra20190114A16.209.711.942.657.787.08
CSSEChicken Soup20190114A413.45124.7581.7587.3143.0037.44
CSTECaesarstone20190114A36.4725.875.031.3020.8424.57
CSTMConstellium20190114A17.4911.562.973.478.598.08
CSTRCapStar Fina20190114A138.2647.0943.4343.583.663.51
CSUCapital Seni20190114A40.9414.769.538.815.225.94
CSVCarriage Ser20190114A26.9511.933.963.647.978.29
CSWCCapital Sout20190114A26.4116.106.399.759.726.36
CSWICSW Industri20190114A54.4927.937.0916.0520.8411.88
CSXCSX Corporat20190114A2.293.560.780.602.792.96
CTASCintas Corp20190114A10.974.081.091.543.002.54
CTBCooper Tire20190114A14.196.072.353.453.722.62
CTBICommunity Tr20190114A113.6540.1633.9134.506.255.66
CTEKCynergisTek,20190114A70.16154.8587.78101.0667.0653.79
CTGComputer Tas20190114A188.50105.5563.2867.0342.2838.53
CTHRCharles & Co20190114A453.47422.31422.31422.310.000.00
CTIBYunhong CTI20190114A343.74690.62397.10397.10293.52293.52
CTICCTI BioPharm20190114A136.94142.5474.2983.1368.2559.41
CTLCenturyLink,20190114A6.255.962.482.873.483.09
CTLTCATALENT, IN20190114A9.853.961.341.842.622.13
CTMXCytomX Thera20190114A42.9113.95-2.32-1.7116.2715.67
CTOConsolidated20190114A108.4230.7926.6627.334.133.46
CTRAContura Ener20190114A68.1950.3535.7049.1714.651.18
CTRCCentric Bran20190114A126.05106.6899.0999.637.597.05
CTRECARTRUST REI20190114A10.235.301.751.783.553.52
CTRNCiti Trends,20190114A53.2818.621.604.2717.0214.35
CTSCTS Corporat20190114A28.7810.293.094.567.215.74
CTSHCognizant Te20190114A2.011.750.210.691.541.06
CTSOCytosorbents20190114A41.8642.454.1413.3738.3129.20
CTTCATCHMARK TI20190114A27.6522.33-1.99-1.4124.3523.90
CTXRCitius Pharm20190114A318.88305.93238.72238.7267.2167.21
CTXSCitrix Syste20190114A4.284.422.453.631.970.79
CUBCubic Corpor20190114A24.297.462.923.804.533.66
CUBAHerzfeld Car20190114A75.33911.7458.9358.93852.82852.82
CUBECubeSmart20190114A4.062.790.841.191.941.59
CUBICUSTOMERS BA20190114A25.289.731.513.518.226.22
CUECue Biopharm20190114A155.4774.8830.7934.0244.0940.87
CUICUI Global,20190114A125.83191.5784.9984.99106.58106.58
CULPCulp, Inc.20190114A66.1320.827.9710.5612.8610.26
CUOContinental20190114A420.39418.93418.93418.930.000.00
CUREDirexion Dai20190114ETF8.717.112.694.534.422.58
CUROCURO Group H20190114A52.4019.8610.9811.648.888.22
CUTInvesco MSCI20190114ETF37.0230.8435.6735.67-4.83-4.83
CUTRCutera, Inc.20190114A47.7030.5113.8316.8216.6813.69
CUZCousins Prop20190114A11.899.973.053.106.886.87
CVACovanta Hold20190114A8.726.652.042.464.614.19
CVBFCVB Financia20190114A9.7512.081.753.3010.338.79
CVCYCentral Vall20190114A164.61154.96111.93111.9343.0343.03
CVECenovus Ener20190114A12.5311.135.275.585.855.55
CVEOCIVEO CORPOR20190114A55.2743.6114.8016.1828.8127.43
CVGICommercial V20190114A46.9447.699.2611.6338.4336.06
CVGWCalavo Growe20190114A33.3720.7513.6114.477.146.29
CVICVR ENERGY,20190114A17.999.130.391.598.747.58
CVIACovia Holdin20190114A72.9730.966.118.3924.8522.56
CVLTCommault Sys20190114A27.919.773.353.526.426.25
CVLYCodorus Vall20190114A532.49202.50175.71187.7226.7914.78
CVMCel-Sci Corp20190114A76.4871.9353.0357.6718.9114.27
CVNACarvana Co.20190114A17.498.873.875.404.993.47
CVRChicago Rive20190114A411.03302.83306.48307.40-3.65-4.57
CVSCVS HEALTH C20190114A2.272.371.341.691.040.68
CVTICovenant Tra20190114A49.1233.558.558.1725.0025.38
CVUCPI Aerostru20190114A247.70176.24132.04136.9044.2039.34
CVVCVD Equipmen20190114A129.2870.8344.7661.4826.079.35
CVXChevron Corp20190114A2.031.610.620.650.990.96
CVYInvesco Zack20190114ETF37.0526.2623.6225.052.651.22
CWCurtiss-Wrig20190114A22.034.651.462.093.192.55
CWBSPDR Bloombe20190114ETF2.222.912.202.410.710.50
CWBCCommunity We20190114A188.9496.4895.4995.490.990.99
CWBRCohBar, Inc.20190114A216.90185.38144.14145.1241.2540.27
CWCOConsolidated20190114A120.9365.1453.2051.9111.9413.23
CWEBDirexion Dai20190114ETF54.2630.6314.7124.3415.926.29
CWENClearway Ene20190114A10.547.651.403.736.253.93
CWENAClearway Ene20190114A19.1623.20-7.71-2.2630.9125.46
CWHCamping Worl20190114A30.8521.40-0.121.9421.5219.45
CWISPDR MSCI AC20190114ETF4.792.923.553.18-0.63-0.26
CWKCushman & Wa20190114A40.8413.047.938.735.114.31
CWSAdvisorShare20190114ETF156.1759.68-304.29-304.29363.97363.97
CWSTCasella Wast20190114A32.0818.572.154.5416.4214.03
CWTCalifornia W20190114A16.959.875.505.914.373.96
CXDCChina XD Pla20190114A217.87156.6072.5389.2884.0767.32
CXOCONCHO RESOU20190114A9.634.041.511.872.532.17
CXPCOLUMBIA PRO20190114A5.802.691.752.050.940.63
CXSEWisdomTree T20190114ETF12.7611.3113.282.24-1.979.06
CXWCoreCivic, I20190114A10.195.361.391.193.974.17
CYCypress Semi20190114A7.847.443.584.073.873.37
CYANCyanotech Co20190114A373.25354.50208.01208.01146.49146.49
CYBWisdomTree20190114ETF42.8224.5127.5224.51-3.010.00
CYBECyberoptics20190114A222.48109.9294.1093.9915.8215.93
CYBRCyberArk Sof20190114A19.0411.723.833.877.897.86
CYCCCyclacel Pha20190114A383.18238.62225.43225.1213.1913.50
CYDChina Yuchai20190114A72.2628.5122.0321.536.486.98
CYHCommunity He20190114A27.1322.7014.7814.587.928.11
CYRNCYREN Ltd.20190114A177.23208.09119.78119.7888.3188.31
CYRXCryoPort, In20190114A47.3951.0920.2732.7530.8218.35
CYTKCytokinetics20190114A51.3125.456.297.9619.1717.50
CZAInvesco Zack20190114ETF27.2221.8634.9435.53-13.08-13.66
CZNCCitizens & N20190114A233.24126.34113.38114.0012.9512.33
CZRCaesars Ente20190114A11.568.333.683.764.644.55
CZWICitizens Com20190114A324.79329.30271.43270.8957.8758.42
CZZCosan Limite20190114A10.948.752.442.426.306.32
DDominion Ene20190114A2.494.133.193.310.950.82
DACDanaos Corpo20190114A597.06368.11358.90358.909.229.22
DAIOData I/O Cor20190114A244.17156.91181.51182.16-24.59-25.25
DAKTDaktronics I20190114A30.8534.0616.8818.1817.1715.88
DALDelta Air Li20190114A2.572.890.680.922.221.97
DALIFirst Trust20190114ETF18.0220.0819.9620.110.12-0.03
DALTAnfield Capi20190114ETF109.0752.2651.0551.051.211.21
DANDana Incorpo20190114A10.7210.462.093.168.387.31
DARDARLING INGR20190114A9.986.753.122.983.633.78
DAREDare Bioscie20190114A289.11238.60174.95200.8963.6537.71
DAUDExchange-Tra20190114ETN18.349.607.847.841.761.76
DAXGlobal X Fun20190114ETF100.6946.0746.6646.07-0.580.00
DBDeutsche Ban20190114A11.6510.092.803.837.286.26
DBAWXtrackers MS20190114ETF14.207.1310.1410.14-3.02-3.02
DBDDiebold Nixd20190114A26.9922.418.937.9613.4714.51
DBEFXtrackers MS20190114ETF3.532.962.382.300.580.66
DBEMXtrackers MS20190114ETF41.8628.9427.9527.920.991.02
DBEUXtrackers MS20190114ETF3.873.591.492.242.101.35
DBEZXtrackers MS20190114ETF14.6018.6915.8817.292.811.40
DBGRXtrackers MS20190114ETF18.469.238.328.950.910.28
DBJPXtrackers MS20190114ETF5.012.301.361.340.930.95
DBLVAdvisorShare20190114ETF97.9282.9984.4684.46-1.48-1.48
DBVTDBV Technolo20190114A40.3834.0916.9922.2717.1011.82
DBXDropbox, Inc20190114A8.285.371.721.833.653.54
DCARDropCar, Inc20190114A179.70248.30193.66208.8054.6439.50
DCHFExchange-Tra20190114ETN14.0129.1929.1929.190.000.00
DCIDonaldson Co20190114A10.672.920.550.862.362.05
DCODucommun Inc20190114A98.5240.2215.5517.3224.6722.89
DCOMDime Communi20190114A20.4211.415.035.536.385.88
DCPDCP Midstrea20190114A25.0810.894.385.006.525.90
DCPHDeciphera Ph20190114A84.7325.2021.0721.714.133.49
DDD3D Systems C20190114A16.3411.186.006.565.184.62
DDGProshares Sh20190114ETF76.7531.7130.6830.681.031.03
DDIVFirst Trust20190114ETF12.5125.2622.0622.063.193.19
DDLSWisdomTree D20190114ETF107.5922.3414.6814.687.667.66
DDMProShares Ul20190114ETF2.603.190.811.212.381.98
DDSDillards Inc20190114A24.4912.605.826.876.785.73
DDWMWisdomTree D20190114ETF20.8510.8610.2310.250.630.61
DEDeere & Comp20190114A5.254.432.592.421.842.02
DEAEasterly Gov20190114A13.186.663.143.283.523.38
DECKDeckers Outd20190114A15.136.373.743.722.642.66
DEEFXtrackers FT20190114ETF40.9318.9718.9718.970.000.00
DEFInvesco Defe20190114ETF42.8025.3325.2625.560.07-0.23
DEFAiShares Adap20190114ETF119.17122.41151.42122.41-29.010.00
DEIDouglas Emme20190114A7.063.341.902.181.441.15
DELLDell Technol20190114A11.916.543.474.163.072.38
DEMWisdomTree E20190114ETF6.075.174.965.190.21-0.02
DENNDENNY'S CORP20190114A12.828.094.264.013.824.08
DESWisdomTree U20190114ETF7.735.835.665.930.17-0.10
DESPDespegar.com20190114A28.2912.435.246.767.195.67
DEURExchange-Tra20190114ETN15.9518.1821.3124.72-3.13-6.54
DEUSXtrackers Ru20190114ETF27.386.455.093.271.363.18
DEWWisdomTree G20190114ETF20.2217.0717.0117.040.060.03
DFEWisdomTree E20190114ETF8.896.575.406.361.170.21
DFENDirexion Dai20190114ETF35.6435.3727.5828.717.786.65
DFFNDIFFUSION PH20190114A194.00140.4280.1096.2660.3244.16
DFINDonnelley Fi20190114A23.578.872.903.225.975.65
DFJWisdomTree J20190114ETF16.5611.8611.8911.73-0.020.13
DFNDReality Shar20190114ETF78.5830.7241.8930.72-11.170.00
DFNLDavis Select20190114ETF38.2620.0220.0220.020.000.00
DFSDiscover Fin20190114A2.902.440.611.091.821.34
DGDollar Gener20190114A4.932.922.932.27-0.010.65
DGAZVelocityShar20190114ETN23.4840.1035.0935.715.014.39
DGBPExchange-Tra20190114ETN14.0312.2612.3112.29-0.05-0.02
DGICADonegal Grou20190114A254.50148.41139.28141.789.146.63
DGICBDonegal Grou20190114A383.70
DGIIDigi Interna20190114A40.45100.04121.35121.46-21.31-21.42
DGLDVelocityShar20190114ETF4.224.080.520.933.573.15
DGLYDigital Ally20190114A104.4774.6641.6941.0532.9733.61
DGPDB Gold Doub20190114ETN68.5440.7232.2232.748.507.98
DGREWisdomTree T20190114ETF41.5931.5131.3131.310.200.20
DGROiShares Core20190114ETF3.052.781.831.730.951.04
DGRSWisdomTree T20190114ETF26.3717.4415.8617.311.580.14
DGRWWisdomTree T20190114ETF3.293.271.812.441.450.82
DGSWisdomTree E20190114ETF10.485.795.675.790.120.00
DGTSPDR Global20190114ETF16.9315.9712.5516.523.42-0.55
DGXQuest Diagno20190114A5.052.180.971.071.211.11
DGZDB Gold Shor20190114ETN7.926.836.836.830.000.00
DHID.R. Horton20190114A3.162.350.490.711.861.64
DHILDiamond Hill20190114A167.5984.8860.4862.6024.3922.27
DHRDanaher Corp20190114A4.593.232.602.250.630.97
DHSWisdomTree U20190114ETF9.016.416.116.200.300.22
DHTDHT HOLDINGS20190114A24.4822.456.137.8416.3214.61
DHXDHI Group, I20190114A70.5784.2853.0053.0031.2831.28
DIASPDR Dow Jon20190114ETF1.180.850.390.470.460.38
DIALColumbia Div20190114ETF45.1736.4736.4736.470.000.00
DIGProShares Ul20190114ETF6.905.520.832.304.703.22
DIMWisdomTree I20190114ETF14.0115.5215.4415.310.080.21
DINDine Brands20190114A24.7612.655.786.966.875.69
DINTDavis Select20190114ETF38.0238.9939.0939.09-0.10-0.10
DIODDiodes Inc20190114A24.159.320.983.138.346.19
DISThe Walt Dis20190114A1.781.320.521.040.800.28
DISCADiscovery, I20190114A5.154.961.781.543.193.41
DISCBDiscovery, I20190114A0.00
DISCKDiscovery, I20190114A5.323.750.690.423.063.32
DISHDISH Network20190114A5.443.970.290.553.673.41
DITAMCON Distri20190114A
DIVGlobal X Sup20190114ETF12.1918.0214.9114.743.103.27
DIVAAGFiQ Hedged20190114ETF80.1432.2932.5234.35-0.23-2.06
DIVBiShares U.S.20190114ETF15.0718.6518.6518.650.000.00
DIVCC-Tracks Exc20190114ETN430.26
DIVOAmplify CWP20190114ETF76.05246.37282.62280.86-36.25-34.48
DIVYReality Shar20190114ETF38.4012.7310.7910.791.941.94
DJCIETRACS Linke20190114ETN41.8413.6413.6413.640.000.00
DJCODaily Journa20190114A
DJDInvesco Dow20190114ETF47.1650.1136.9522.3913.1627.71
DJPiPath Bloomb20190114ETN4.524.112.743.211.380.90
DJPYExchange-Tra20190114ETN14.996.006.006.000.000.00
DKDelek US Hol20190114A15.7010.282.412.897.877.39
DKLDELEK LOGIST20190114A219.64125.73118.75124.626.981.11
DKSDick's Sport20190114A8.146.411.922.954.493.47
DLADelta Appare20190114A219.98104.8991.5783.1613.3221.73
DLBDolby Labora20190114A10.705.875.074.370.801.51
DLBRVelocityShar20190114ETN115.71
DLHCDLH Holdings20190114A118.5783.4680.5280.522.952.95
DLNWisdomTree U20190114ETF3.093.034.712.55-1.680.47
DLNGDYNAGAS LNG20190114A50.2931.8513.7318.0918.1213.75
DLPHDelphi Techn20190114A15.7212.58-3.16-2.6115.8015.19
DLPNDolphin Ente20190114A1270.96655.29670.98670.98-15.69-15.69
DLRDigital Real20190114A5.602.251.420.690.821.56
DLSWisdomTree I20190114ETF10.649.538.636.510.903.02
DLTHDuluth Holdi20190114A50.1360.65-20.808.3681.4652.29
DLTRDollar Tree20190114A3.562.301.982.180.320.12
DLXDeluxe Corpo20190114A19.066.622.553.234.073.39
DMACDiaMedica Th20190114A166.29161.2353.9588.54107.2772.68
DMDVAAM S& P Dev20190114ETF55.0234.8735.9535.95-1.08-1.08
DMLPDorchester M20190114A71.8934.7912.5718.0722.2216.72
DMPIDelMar Pharm20190114A824.47448.98339.43339.46109.55109.52
DMRCDigimarc Cor20190114A114.4766.8628.8332.3838.0334.48
DMRIDeltaShares20190114ETF101.0237.9837.9837.980.000.00
DMRLDeltaShares20190114ETF56.1728.0328.0328.030.000.00
DMRMDeltaShares20190114ETF58.7214.9614.9414.960.020.00
DMRSDeltaShares20190114ETF58.1322.6222.8622.86-0.24-0.24
DNJRGolden Bull20190114A1115.881342.671342.671342.670.000.00
DNKNDunkin' Bran20190114A12.134.931.152.293.782.64
DNLWisdomTree G20190114ETF16.1611.4711.1711.470.300.00
DNLIDenali Thera20190114A58.4954.7913.1914.8541.6039.94
DNNDenison Mine20190114A80.56101.76103.05105.48-1.29-3.71
DNOWNOW INC.20190114A14.929.043.353.175.695.87
DNRDenbury Reso20190114A45.8637.2518.1321.5119.1315.69
DODiamond Offs20190114A9.187.661.621.636.056.03
DOCPHYSICIANS R20190114A6.325.491.752.663.742.83
DOCUDocuSign, In20190114A14.5310.303.146.197.164.10
DOGProShares Sh20190114ETF1.682.210.761.341.450.88
DOGZDogness (Int20190114A176.51157.63141.38136.9116.2420.72
DOLWisdomTree I20190114ETF14.2214.8214.0512.930.771.89
DOMODomo, Inc. C20190114A52.4038.1230.3833.137.744.99
DONWisdomTree U20190114ETF6.515.234.745.190.500.07
DOOWisdomTree i20190114ETF11.686.656.396.520.260.13
DOOOBRP Inc. Com20190114A30.6217.827.868.169.969.66
DOORMASONITE INT20190114A22.0811.625.105.556.536.08
DORMDorman Produ20190114A27.8913.288.349.404.953.90
DOVDover Corpor20190114A6.173.771.031.162.742.61
DOXAmdocs Limit20190114A8.703.790.891.082.902.70
DPSTDirexion Dai20190114ETF32.2615.1310.4911.394.643.74
DPWDPW Holdings20190114A132.69192.34141.15160.9251.2031.42
DPZDomino's Piz20190114A9.594.212.192.572.031.65
DRADDigirad Corp20190114A321.13262.94208.20214.6354.7448.31
DREDuke Realty20190114A3.838.006.517.131.500.87
DRHDiamondRock20190114A10.647.533.163.604.363.92
DRIDarden Resta20190114A6.243.120.751.002.372.12
DRIODarioHealth20190114A954.08986.74965.53965.5321.2021.20
DRIPDirexion Dai20190114ETF16.239.964.214.875.755.09
DRIVGlobal X Aut20190114ETF43.6548.7649.5044.72-0.744.04
DRNDirexion Dai20190114ETF77.72158.81110.14110.2948.6748.51
DRNADicerna Phar20190114A41.5019.965.768.7114.2011.25
DRQDril-Quip, I20190114A18.218.023.444.234.583.80
DRRMarket Vecto20190114ETN447.0245.0245.0245.020.000.00
DRRXDurect Corp20190114A61.4747.5129.6929.6917.8117.82
DRSKAptus Define20190114ETF26.66167.43162.40167.435.030.00
DRVDirexion Dai20190114ETF50.7134.697.997.8226.7126.87
DRWWisdomTree G20190114ETF20.1816.8216.7216.720.100.10
DSDrive Shack20190114A37.9624.138.8710.9915.2613.14
DSEDuff & Phelp20190114A35.9638.4538.0238.060.430.39
DSGXDescartes Sy20190114A21.3112.262.924.049.358.23
DSIiShares MSCI20190114ETF3.833.372.231.971.141.40
DSKEDaseke, Inc.20190114A55.6398.2838.6437.1359.6461.15
DSLVVelocityShar20190114ETF12.698.311.943.816.364.50
DSPGDSP Group In20190114A68.2540.136.1412.8833.9927.25
DSSDocument Sec20190114A181.8973.8845.1064.6428.799.24
DSTLDistillate U20190114ETF32.4526.4023.6423.642.762.76
DSWLDeswell Indu20190114A92.1350.2450.2450.240.000.00
DSXDiana Shippi20190114A37.3755.6432.4935.5723.1520.07
DTDWisdomTree U20190114ETF12.005.725.565.800.16-0.09
DTEDTE Energy C20190114A5.572.98-0.090.253.062.73
DTEADAVIDsTEA In20190114A149.4998.5182.1182.6616.4015.85
DTECALPS Disrupt20190114ETF96.1883.4983.4983.490.000.00
DTHWisdomTree I20190114ETF14.8010.7710.7110.700.060.06
DTNWisdomTree U20190114ETF21.6746.7717.3917.4229.3729.34
DTODB Crude Oil20190114ETN113.0071.0865.5967.785.493.30
DTSSDatasea Inc.20190114A518.52447.57429.71429.7117.8617.86
DTUSiPath US Tre20190114ETF714.57
DUGProShares Ul20190114ETF10.1226.067.796.9518.2819.12
DUKDuke Energy20190114A3.152.030.600.901.431.13
DURAVanEck Vecto20190114ETF5.3341.3840.6641.380.720.00
DUSADavis Select20190114ETF33.5521.4722.0621.90-0.59-0.43
DUSLDirexion Dai20190114ETF39.1720.1816.2021.393.98-1.20
DUSTDirexion Dai20190114ETF10.735.752.833.202.922.55
DVADaVita Inc.20190114A6.223.710.421.793.291.92
DVAXDynavax Tech20190114A19.3113.09-2.67-1.8415.7714.94
DVDDover Motors20190114A94.8170.4660.6360.639.839.83
DVLUFirst Trust20190114ETF32.4726.6715.8926.6710.790.00
DVNDevon Energy20190114A3.963.671.301.782.371.90
DVOLFirst Trust20190114ETF22.6115.5615.5615.560.000.00
DVPDeep Value E20190114ETF29.1721.58-2.20-1.5423.7823.11
DVYiShares Sele20190114ETF2.001.440.931.020.510.41
DVYAiShares Asia20190114ETF50.2230.3630.3630.360.000.00
DVYEiShares Emer20190114ETF10.486.846.335.850.510.99
DWASInvesco DWA20190114ETF19.3918.1410.4512.017.696.13
DWATArrow Invest20190114ETF183.7867.5779.7766.26-12.201.32
DWFISPDR Dorsey20190114ETF7.373.122.942.940.170.17
DWLDDavis Select20190114ETF29.7617.9817.7617.760.220.22
DWMWisdomTree I20190114ETF14.458.107.257.830.850.27
DWMCAdvisorShare20190114ETF271.40217.23217.23217.230.000.00
DWMFWisdomTree I20190114ETF49.2825.7277.2725.72-51.550.00
DWPPFirst Trust20190114ETF37.8516.4817.5317.05-1.05-0.57
DWSHAdvisorShare20190114ETF65.47144.91137.36143.587.551.33
DWSNDawson Geoph20190114A117.2361.5753.0151.268.5610.31
DWXSPDR S&P Int20190114ETF7.328.438.067.250.381.18
DXDynex Capita20190114A16.2311.045.317.265.733.77
DXCDXC Technolo20190114A3.752.670.410.752.261.92
DXCMDexCom, Inc.20190114A15.707.012.343.354.663.65
DXDProShares Ul20190114ETF3.023.300.731.522.571.78
DXGEWisdomTree G20190114ETF28.5233.5725.5028.178.075.40
DXJWisdomTree J20190114ETF2.101.830.620.751.211.08
DXJSWisdomTree J20190114ETF52.5531.8039.4840.58-7.68-8.78
DXLGDestination20190114A192.97358.74148.74155.29209.99203.44
DXPEDXP Enterpri20190114A86.0536.086.507.4329.5828.65
DXYNDixie Group20190114A560.52504.52394.85463.76109.6840.77
DYDycom Indust20190114A32.0213.356.447.346.926.01
DYLSWisdomTree D20190114ETF15.179.619.359.090.270.53
DYNTDynatronics20190114A692.83422.71422.71422.710.000.00
DZKDirexion Dai20190114ETF38.6422.245.0412.0217.2010.22
DZSIDASAN Zhone20190114A197.9599.39113.26112.49-13.88-13.10
DZZDB Gold Doub20190114ETN18.2930.0130.0130.010.000.00
EAElectronic A20190114A3.804.22-0.721.714.942.51
EAFGrafTech Int20190114A24.6125.5122.4523.113.062.40
EAGGiShares ESG20190114ETF7.385.815.985.98-0.17-0.17
EARNELLINGTON RE20190114A25.1117.9614.5614.313.403.65
EARSAuris Medica20190114A135.72171.20139.68148.0531.5323.16
EASGXtrackers MS20190114ETF20.38
EASIAmplify EASI20190114ETF14.438.498.498.490.000.00
EASTEASTSIDE DIS20190114A214.86132.6964.2492.7168.4539.98
EATBrinker Inte20190114A11.7014.9810.4710.844.504.14
EBEventbrite,20190114A96.6051.7733.5540.3318.2211.45
EBAYeBay Inc20190114A3.404.570.960.983.613.58
EBFEnnis, Inc.20190114A21.209.504.234.405.295.13
EBIXEbix Inc20190114A26.6417.341.541.9915.8015.35
EBIZGlobal X E-c20190114ETF22.8415.9014.8814.881.021.02
EBMTEagle Bancor20190114A198.66106.76109.50108.06-2.74-1.30
EBNDSPDR Bloombe20190114ETF6.374.572.752.941.831.63
EBSEmergent Bio20190114A22.5110.594.234.186.356.41
EBSBMeridian Ban20190114A28.1318.9812.8213.386.165.61
EBTCEnterprise B20190114A688.68608.84581.15581.1527.6927.69
ECHiShares MSCI20190114ETF7.365.444.044.351.401.09
ECHOEcho Global20190114A23.8023.049.7812.5013.2710.55
ECLEcolab, Inc.20190114A5.533.361.581.791.781.57
ECNSiShares MSCI20190114ETF88.5066.0566.0566.050.000.00
ECOLUS Ecology,20190114A40.8011.465.476.925.994.54
ECOMCHANNELADVIS20190114A46.2019.695.187.5214.5112.17
ECONColumbia Eme20190114ETF11.017.008.526.61-1.520.39
ECORelectroCore,20190114A145.23119.9452.6392.5467.3127.40
ECPGEncore Capit20190114A29.1916.836.686.8810.159.94
ECTECA Marcellu20190114A135.02113.0551.3994.6661.6618.39
EDConsolidated20190114A3.032.450.991.491.460.96
EDCDirexion Dai20190114ETF12.947.163.254.453.922.71
EDENiShares MSCI20190114ETF45.9927.606.946.9420.6620.66
EDITEditas Medic20190114A31.9231.0513.4814.0717.5716.99
EDIVSPDR S&P Eme20190114ETF31.4256.8274.2169.42-17.39-12.60
EDNTEdison Natio20190114A434.6699.9393.7793.776.166.16
EDOGALPS Emergin20190114ETF52.3869.5260.0360.039.499.49
EDOWFirst Trust20190114ETF21.7920.4220.4220.420.000.00
EDRYEuroDry Ltd.20190114A305.36256.26201.25210.6555.0145.61
EDUCEducational20190114A420.01169.83266.91266.33-97.08-96.50
EDVVanguard Wor20190114ETF9.045.691.662.804.032.88
EDZDirexion Dai20190114ETF7.684.601.222.043.382.56
EEEl Paso Elec20190114A18.828.901.992.576.916.33
EEFTEuronet Worl20190114A16.384.951.121.673.823.28
EEHELEMENTS Lin20190114ETN584.47
EELVInvesco S&P20190114ETF30.169.899.739.780.160.12
EEMiShares MSCI20190114ETF2.483.351.962.371.390.97
EEMAiShares MSCI20190114ETF29.4129.4928.1328.231.351.26
EEMDAAM S&P Emer20190114ETF40.713.603.603.600.000.00
EEMOInvesco S&P20190114ETF60.5931.7423.2023.208.548.54
EEMSiShares MSCI20190114ETF27.8021.2419.7419.741.501.50
EEMViShares Edge20190114ETF4.132.071.821.680.240.39
EEMXSPDR MSCI Em20190114ETF28.207.166.936.930.230.23
EESWisdomTree U20190114ETF19.6410.507.347.493.163.01
EETProShares Ul20190114ETF75.4622.2222.1322.120.090.10
EEVProShares Tr20190114ETF16.5626.7322.2823.414.453.32
EEXEmerald Hold20190114A31.8559.2948.6550.0210.649.27
EFAiShares MSCI20190114ETF1.653.202.522.640.680.55
EFADProShares MS20190114ETF18.35126.369.9010.76116.47115.61
EFASGlobal X MSC20190114ETF61.0922.3022.5422.54-0.24-0.24
EFAViShares Edge20190114ETF2.461.831.161.080.680.76
EFAXSPDR MSCI EA20190114ETF24.7718.3517.5717.570.790.79
EFCEllington Fi20190114A20.3711.217.964.023.277.19
EFGiShares MSCI20190114ETF4.153.033.042.91-0.010.12
EFNLiShares MSCI20190114ETF57.1032.6132.1032.350.510.25
EFOProShares Ul20190114ETF90.1067.4723.4516.2844.0251.19
EFOIEnergy Focus20190114A484.12234.18263.39263.39-29.21-29.21
EFSCEnterprise F20190114A33.8813.054.835.318.227.74
EFUProShares Tr20190114ETF33.1149.0846.7347.742.341.34
EFViShares MSCI20190114ETF2.183.482.943.510.54-0.02
EFXEquifax, Inc20190114A5.352.770.590.512.182.27
EFZProShares Tr20190114ETF20.5717.9916.7516.831.241.16
EGANeGain Corpor20190114A43.6142.4315.0914.8027.3327.62
EGBNEagle Bancor20190114A28.9011.241.602.289.638.95
EGHT8x8, Inc. Co20190114A20.898.322.914.025.414.30
EGLEEagle Bulk S20190114A50.3924.790.572.4624.2122.33
EGOEldorado Gol20190114A34.3338.0410.7413.4827.3024.57
EGOVNIC Inc20190114A14.2210.284.444.245.846.05
EGPEastGroup Pr20190114A17.466.072.653.253.422.82
EGPTVanEck Vecto20190114ETF210.9352.47-43.83-46.7796.3099.23
EGRXEagle Pharma20190114A53.6131.2017.6619.2813.5311.91
EGYVaalco Energ20190114A97.0961.5937.5434.2824.0527.31
EHCEncompass He20190114A12.304.763.133.441.631.33
EHTHeHealth, Inc20190114A28.0712.521.173.1511.359.37
EIDOiShares MSCI20190114ETF3.864.661.571.103.103.58
EIDXEidos Therap20190114A145.8062.9023.6033.6939.3029.21
EIGEmployers Ho20190114A22.969.033.333.865.705.17
EIGIEndurance In20190114A28.2415.674.806.1610.889.52
EIGREiger BioPha20190114A64.5334.316.7012.3327.6121.98
EIRLiShares MSCI20190114ETF40.9228.4426.3527.302.091.14
EISiShares MSCI20190114ETF50.8641.1440.5940.590.560.56
EIXEdison Inter20190114A7.155.292.642.512.662.80
EKARIdeanomics N20190114ETF40.606.436.436.430.000.00
EKSOEkso Bionics20190114A116.56137.2361.2159.9276.0177.31
ELThe Estee La20190114A4.852.260.620.881.651.39
ELANElanco Anima20190114A15.234.852.783.852.071.01
ELDWisdomTree E20190114ETF22.4812.6211.8211.870.810.75
ELFe.l.f. Beaut20190114A34.8123.0814.4916.608.596.48
ELGXEndologix In20190114A53.15101.4584.1884.0517.2717.40
ELLOEllomay Capi20190114A513.671023.991023.991023.990.000.00
ELMDElectromed,20190114A301.73321.37266.29266.8455.0754.52
ELOXEloxx Pharma20190114A604.41186.68154.10156.5432.5930.14
ELSEquity Lifes20190114A10.114.973.333.681.631.29
ELSEElectro-Sens20190114A571.24327.22327.22327.220.000.00
ELTKEltek Ltd20190114A1550.501121.871025.14889.2896.73232.59
ELVTElevate Cred20190114A75.0424.2310.6710.6313.5613.60
ELYCallaway Gol20190114A10.975.652.413.043.242.61
EMAGVanEck Vecto20190114ETF177.5750.4733.0933.0917.3817.38
EMANeMagin Corpo20190114A105.3072.9190.4361.54-17.5211.37
EMBiShares J.P.20190114ETF0.962.681.511.501.191.19
EMBHiShares Inte20190114ETF32.2026.5524.1526.552.400.00
EMCBWisdomTree E20190114ETF93.8840.6621.9534.2218.706.44
EMCFEmclaire Fin20190114A1100.50378.64420.82378.64-42.180.00
EMCGWisdomTree E20190114ETF27.0917.507.607.609.899.89
EMDVProShares MS20190114ETF33.8210.9810.9810.980.000.00
EMEEMCOR Group,20190114A14.246.993.053.653.943.33
EMFMGlobal X MSC20190114ETF57.0874.6274.6274.620.000.00
EMGFiShares Edge20190114ETF37.3721.9718.2621.373.700.59
EMHYiShares J.P.20190114ETF15.169.739.429.310.310.42
EMIFiShares Emer20190114ETF81.3125.7225.7225.720.000.00
EMIHXtrackers Em20190114ETF198.66
EMKREmcore Corp20190114A60.0223.239.3910.1913.8413.04
EMLEastern Comp20190114A550.09199.34104.56158.0394.7841.31
EMLCVanEck Vecto20190114ETF2.982.771.481.921.300.85
EMLPFirst Trust20190114ETF4.853.262.882.870.390.39
EMMFWisdomTree E20190114ETF86.9260.1340.6540.6519.4919.49
EMMSEmmis Commun20190114A156.96225.31560.91532.74-335.60-307.43
EMNEastman Chem20190114A7.023.931.041.582.892.36
EMPEntergy Miss20190114A41.6336.6032.7132.853.893.75
EMQQEMQQ The Eme20190114ETF12.0214.0318.0618.53-4.03-4.49
EMREmerson Elec20190114A2.582.701.121.321.591.38
EMSGXtrackers MS20190114ETF42.2431.0444.7544.75-13.71-13.71
EMSHProShares Sh20190114ETF71.0641.5941.5941.590.000.00
EMTLSPDR DoubleL20190114ETF34.1535.6935.7035.690.000.00
EMTYProShares De20190114ETF95.1779.2867.4574.9311.824.35
EMXEMX Royalty20190114A224.33139.8045.4028.1794.40111.63
EMXCiShares MSCI20190114ETF37.3740.1340.1740.13-0.050.00
ENBEnbridge, In20190114A2.912.531.281.461.241.06
ENBLENABLE MIDST20190114A26.9414.428.218.086.226.35
ENDPEndo Interna20190114A11.7412.843.535.059.317.81
ENFRAlerian Ener20190114ETF36.7743.3242.3841.760.931.55
ENGENGlobal Cor20190114A730.78340.22291.76291.8748.4648.35
ENLCENLINK MIDST20190114A10.188.594.174.534.424.05
ENOBEnochian Bio20190114A151.93453.08103.4087.16349.69365.92
ENORiShares MSCI20190114ETF52.1736.4136.1635.970.260.45
ENPHEnphase Ener20190114A17.8514.811.164.6013.6410.20
ENREnergizer Ho20190114A10.684.873.631.291.233.57
ENSEnerSys, Inc20190114A22.857.253.584.323.672.93
ENSGThe Ensign G20190114A21.689.680.321.159.368.54
ENSVEnservco Cor20190114A270.66180.59156.48156.5824.1124.01
ENTGlobal Eagle20190114A62.1546.9423.0626.9923.8819.95
ENTAEnanta Pharm20190114A56.8919.5412.3812.697.176.85
ENTGEntegris Inc20190114A8.277.910.471.447.446.48
ENTRERShares Ent20190114ETF33.1913.4113.4113.410.000.00
ENTXEntera Bio L20190114A454.42350.60259.87293.6890.7456.93
ENVENVESTNET, I20190114A26.149.413.053.556.365.86
ENVAEnova Intern20190114A14.747.471.682.145.795.33
ENZEnzo Biochem20190114A70.6939.7726.5826.6613.1913.11
ENZLiShares Trus20190114ETF41.5829.2120.7021.788.517.43
EOGEOG Resource20190114A4.242.820.691.072.131.74
EOLSEvolus, Inc.20190114A55.7265.5919.3318.4146.2647.17
EPAMEPAM SYSTEMS20190114A16.668.645.455.743.192.90
EPAYBottomline T20190114A23.458.672.553.306.015.45
EPCEdgewell Per20190114A10.946.151.101.945.054.21
EPDEnterprise P20190114A3.803.380.60-0.532.783.91
EPHEiShares MSCI20190114ETF9.9016.7415.1216.051.750.87
EPIWisdomTree I20190114ETF4.213.633.403.440.220.18
EPIXESSA Pharma20190114A718.63403.91356.98352.6546.9351.26
EPMEvolution Pe20190114A44.4074.1815.6941.1358.5033.06
EPOLiShares MSCI20190114ETF5.073.601.662.441.921.14
EPPiShares MSCI20190114ETF3.754.634.254.370.400.28
EPREPR Properti20190114A12.025.502.192.643.312.86
EPRFInnovator S&20190114ETF23.91173.29173.91173.29-0.630.00
EPRTEssential Pr20190114A29.1714.437.368.147.076.29
EPSWisdomTree U20190114ETF19.7810.859.5710.091.280.75
EPUiShares MSCI20190114ETF17.7813.6912.6912.791.000.90
EPVProShares Ul20190114ETF54.8239.1734.3734.784.804.40
EPZMEpizyme, Inc20190114A31.7221.027.4112.7013.628.34
EQEquillium, I20190114A635.50194.3894.45101.1699.9393.22
EQALInvesco Russ20190114ETF22.8912.278.5810.613.701.66
EQBKEquity Bancs20190114A47.0524.1915.2816.088.908.11
EQCEquity Commo20190114A5.183.451.271.352.182.09
EQHEquitable Ho20190114A7.018.844.855.473.993.38
EQIXEquinix, Inc20190114A8.983.911.581.742.332.18
EQLALPS Equal S20190114ETF15.0717.1117.2017.11-0.100.00
EQMEQM Midstrea20190114A16.617.404.494.652.902.74
EQREquity Resid20190114A3.611.85-0.040.311.891.54
EQRRProShares Eq20190114ETF124.6780.1155.8255.8224.2924.29
EQSEquus Total20190114A523.56449.07449.07449.070.000.00
EQTEQT CORP20190114A5.776.333.093.293.253.04
EQWLInvesco S&P20190114ETF29.9940.2441.1141.11-0.87-0.87
ERAERA GROUP IN20190114A117.6157.2731.4938.9625.7818.31
ERFEnerplus Cor20190114A11.7110.504.503.245.997.26
ERIEldorado Res20190114A18.237.171.792.445.384.73
ERIEErie Indemni20190114A59.8128.9620.8022.628.166.34
ERIIEnergy Recov20190114A37.4439.314.195.5035.1233.80
ERMEquityCompas20190114ETF41.2346.9046.9046.900.000.00
EROSEROS INTERNA20190114A31.6814.713.115.8711.608.84
ERSXERShares Non20190114ETF137.18117.81117.81117.810.000.00
ERUSiShares MSCI20190114ETF6.9419.601.962.2917.6317.31
ERXDirexion Dai20190114ETF5.435.311.221.374.093.95
ERYDirexion Dai20190114ETF9.985.61-1.23-0.316.845.92
ESEversource E20190114A4.262.120.350.671.771.45
ESBKElmira Savin20190114A79.2167.0467.0467.040.000.00
ESCAEscalade Inc20190114A280.9793.1685.7892.597.380.57
ESEESCO Technol20190114A50.8416.1512.3013.103.853.05
ESEAEuroseas Ltd20190114A343.53306.26145.37173.25160.89133.01
ESGFlexShares T20190114ETF7.4841.8114.4415.3827.3826.44
ESGDiShares Trus20190114ETF10.227.587.937.30-0.350.28
ESGEiShares, Inc20190114ETF17.1611.3410.1811.361.16-0.02
ESGGFlexShares S20190114ETF78.7331.3031.3031.300.000.00
ESGNColumbia Sus20190114ETF90.2238.7738.7738.770.000.00
ESGREnstar Group20190114A96.9738.9331.4532.827.496.11
ESGSColumbia Sus20190114ETF53.8738.9438.9438.940.000.00
ESGUiShares Trus20190114ETF10.537.317.437.39-0.12-0.08
ESGVVanguard ESG20190114ETF9.877.563.603.293.964.26
ESLTElbit System20190114A38.9420.1713.0815.447.094.74
ESMLiShares ESG20190114ETF52.7848.8445.5745.783.273.06
ESNTEssent Group20190114A15.664.830.370.704.464.13
ESPEspey Mfg. &20190114A745.75840.79840.79840.790.000.00
ESPOVanEck Vecto20190114ETF10.5169.0174.6073.20-5.58-4.19
ESPREsperion The20190114A42.7925.3717.0017.798.377.57
ESQEsquire Fina20190114A451.28119.05110.99111.068.067.99
ESRTEMPIRE STATE20190114A7.295.922.222.883.713.04
ESSEssex Proper20190114A10.785.762.773.092.992.67
ESSAESSA Bancorp20190114A177.88123.64109.12111.1414.5212.50
ESTAEstablishmen20190114A149.7678.3954.8065.6023.5912.79
ESTCElastic N.V.20190114A50.2923.9915.6916.658.317.35
ESTEEarthstone E20190114A45.3521.123.258.8017.8712.52
ESXBCommunity Ba20190114A178.1358.8756.9656.861.912.01
ETEnergy Trans20190114A6.815.942.882.923.063.02
ETFCE*Trade Fina20190114A3.916.771.852.504.924.27
ETHEthan Allen20190114A19.6710.792.963.947.836.86
ETHOETF Managers20190114ETF122.09517.89477.20477.2040.6940.69
ETMEntercom Com20190114A15.6619.994.286.8115.7113.21
ETNEaton Corpor20190114A3.201.680.450.601.231.08
ETONEton Pharmac20190114A623.76333.09316.68316.6816.4116.41
ETREntergy Corp20190114A4.582.100.470.701.641.40
ETRNEquitrans Mi20190114A8.265.064.805.850.26-0.79
ETSYEtsy, Inc.20190114A9.7110.501.351.379.159.13
ETTXEntasis Ther20190114A1741.19751.58752.17752.17-0.59-0.59
EUDGWisdomTree E20190114ETF50.2335.9330.7835.935.150.00
EUDVProShares MS20190114ETF44.0834.2132.7132.711.501.50
EUFNiShares MSCI20190114ETF5.694.252.612.651.641.58
EUMProShares Tr20190114ETF5.124.710.941.613.773.10
EUMViShares Edge20190114ETF17.3819.4516.3216.323.133.13
EURLDirexion Dai20190114ETF19.2110.25-2.60-1.0512.8511.30
EURNEURONAV NV20190114A22.5513.547.688.055.865.49
EURZXtrackers Eu20190114ETF149.12135.87135.87135.870.000.00
EUSAiShares MSCI20190114ETF12.8542.7748.7142.84-5.94-0.07
EUSCWisdomTree E20190114ETF17.6711.4611.3011.320.160.14
EVEaton Vance20190114A4.364.641.142.453.492.19
EVAEnviva Partn20190114A42.83114.5529.49100.8285.0613.73
EVBGEverbridge,20190114A33.1117.0012.0912.634.914.37
EVBNEvans Bancor20190114A253.88139.03144.07144.57-5.04-5.54
EVCEntravision20190114A31.3824.887.1411.6917.7413.00
EVEREverQuote, I20190114A242.17145.38112.53114.3232.8531.06
EVFMEvofem Biosc20190114A283.93204.3485.5586.49118.80117.85
EVGNEVOGENE LTD.20190114A821.93
EVHEvolent Heal20190114A19.5811.362.313.089.058.31
EVIEVI Industri20190114A232.43135.44121.00121.4114.4414.03
EVKEver-Glory I20190114A178.80
EVLOEvelo Biosci20190114A273.82153.61100.64115.3052.9738.31
EVOKEvoke Pharma20190114A144.2994.1570.8972.8823.2621.28
EVOLEvolving Sys20190114A276.92110.2763.7786.6946.5023.57
EVOPEVO Payments20190114A50.8814.125.309.308.824.81
EVREvercore Inc20190114A13.204.772.812.941.971.83
EVRGEvergy, Inc.20190114A4.732.530.851.141.681.39
EVRIEveri Holdin20190114A17.0114.536.165.978.378.55
EVTCEVERTEC, INC20190114A18.309.036.806.782.232.25
EVXVanEck Vecto20190114ETF58.1920.8119.7220.801.100.02
EWEdwards Life20190114A8.318.247.227.251.020.99
EWAiShares MSCI20190114ETF4.974.212.042.182.182.03
EWBCEast-West Ba20190114A13.745.022.432.623.152.86
EWCiShares MSCI20190114ETF3.924.141.331.482.812.66
EWCOInvesco Exch20190114ETF37.5141.5641.5641.560.000.00
EWDiShares MSCI20190114ETF4.363.831.892.781.951.05
EWGiShares MSCI20190114ETF3.843.601.471.652.131.95
EWGSiShares MSCI20190114ETF39.1733.9532.9933.380.970.58
EWHiShares MSCI20190114ETF4.294.212.412.721.801.48
EWIiShares MSCI20190114ETF3.973.752.542.371.221.38
EWJiShares MSCI20190114ETF1.902.131.001.201.120.93
EWKiShares MSCI20190114ETF16.0519.9714.7214.875.265.11
EWLiShares MSCI20190114ETF3.062.271.151.471.120.80
EWMiShares MSCI20190114ETF3.363.992.312.331.681.68
EWMCInvesco S&P20190114ETF27.6113.9713.6813.700.290.27
EWNiShares MSCI20190114ETF4.503.661.442.082.221.58
EWOiShares MSCI20190114ETF25.4019.4719.3520.120.12-0.64
EWPiShares MSCI20190114ETF3.693.701.441.612.262.09
EWQiShares MSCI20190114ETF3.743.301.201.252.102.05
EWREInvesco S&P20190114ETF28.5433.1332.8933.130.240.00
EWSiShares MSCI20190114ETF4.555.572.653.512.912.07
EWSCInvesco S&P20190114ETF37.3133.4012.0612.0721.3421.33
EWTiShares MSCI20190114ETF3.182.530.911.301.621.23
EWUiShares MSCI20190114ETF3.302.961.351.361.601.58
EWUSiShares MSCI20190114ETF62.15224.69224.69224.690.000.00
EWVProShares Tr20190114ETF120.5599.1372.3165.9226.8233.21
EWWiShares MSCI20190114ETF2.402.641.251.291.391.36
EWXSPDR S&P Eme20190114ETF12.598.086.787.091.300.99
EWYiShares MSCI20190114ETF1.712.570.821.101.751.48
EWZiShares MSCI20190114ETF2.333.642.612.651.031.01
EWZSiShares MSCI20190114ETF48.8327.2920.8321.596.465.70
EXASExact Scienc20190114A14.2815.232.379.9512.865.28
EXCExelon Corpo20190114A2.283.160.710.722.452.43
EXELExelixis Inc20190114A5.415.41-0.250.895.664.52
EXFOEXFO INC.20190114A206.83153.09136.25136.7416.8416.35
EXIiShares Glob20190114ETF17.6324.6322.7823.201.841.43
EXKEndeavour Si20190114A45.6539.4019.3820.2720.0219.11
EXLSExlService H20190114A39.8914.686.258.978.435.72
EXPEagle Materi20190114A13.507.414.334.863.082.55
EXPDExpeditors I20190114A4.465.411.943.413.482.01
EXPEExpedia Grou20190114A5.272.71-0.79-0.303.503.01
EXPIeXp World Ho20190114A112.0197.9955.0942.6942.9055.30
EXPOExponent Inc20190114A47.1612.783.517.179.285.62
EXPRExpress, Inc20190114A19.8516.508.108.708.417.80
EXRExtra Space20190114A7.113.171.461.621.711.55
EXTNExterran Cor20190114A35.2018.263.216.3115.0511.95
EXTRExtreme Netw20190114A16.1712.763.574.439.198.28
EYENational Vis20190114A22.9912.008.307.693.704.31
EYEGEyegate Phar20190114A246.63224.13222.36220.941.773.19
EYENEyenovia, In20190114A251.23124.1278.8185.1345.3038.99
EYESSecond Sight20190114A180.40160.3292.21101.6068.1158.72
EYLDCambria Emer20190114ETF134.0376.3968.5269.247.877.15
EZAiShares MSCI20190114ETF16.438.907.678.131.230.78
EZJProShares Ul20190114ETF131.9375.17-60.80-60.40135.97135.57
EZMWisdomTree U20190114ETF11.028.468.328.390.140.08
EZPWEzcorp Inc20190114A28.5629.838.949.4320.8820.39
EZUiShare MSCI20190114ETF2.782.671.441.821.230.85
FFord Motor C20190114A11.158.574.374.794.203.78
FAARFirst Trust20190114ETF42.6633.1632.6533.160.510.00
FABFirst Trust20190114ETF29.1821.9221.1421.140.780.78
FADFirst Trust20190114ETF24.8437.6135.5536.422.051.18
FAFFirst Americ20190114A8.204.742.623.102.111.64
FALNiShares Fall20190114ETF32.9420.1319.8919.990.240.14
FAMIFarmmi, Inc.20190114A82.3848.87-17.800.1166.6748.76
FANFirst Trust20190114ETF21.3024.5324.2424.240.290.30
FANGDiamondback20190114A8.033.720.360.793.372.94
FARMFarmer Bros20190114A80.8639.7325.5027.4514.2312.28
FAROFaro Technol20190114A105.9641.6215.0917.3526.5324.27
FASDirexion Dai20190114ETF7.005.152.312.342.842.81
FASTFastenal Co20190114A3.542.060.460.661.601.40
FATFAT Brands I20190114A223.69177.82156.09149.4321.7328.39
FATEFate Therape20190114A30.5727.514.453.8423.0623.67
FAUSFirst Trust20190114ETF48.74
FAZDirexion Dai20190114ETF8.348.465.095.013.383.46
FBFacebook, In20190114A1.881.491.050.770.450.73
FBCFlagstar Ban20190114A20.277.551.991.685.565.87
FBGXUBS AG FI En20190114ETN71.2343.1923.7330.5019.4613.19
FBHSFORTUNE BRAN20190114A5.512.660.360.612.302.05
FBIOFortress Bio20190114A174.19108.7281.3685.8027.3622.92
FBIZFirst Busine20190114A337.77193.00170.28172.0322.7220.98
FBKFB Financial20190114A53.2624.449.4610.1914.9814.25
FBMFoundation B20190114A65.0630.0717.6215.9612.4514.11
FBMSFirst Bancsh20190114A87.3864.2828.2433.8436.0430.44
FBNCFirst Bancor20190114A53.0043.5136.7236.556.796.96
FBNDFidelity Tot20190114ETF3.671.982.502.58-0.52-0.59
FBPFirst BanCor20190114A12.018.264.845.143.423.12
FBSSFauquier Ban20190114A487.62257.35257.35257.350.000.00
FBTFirst Trust20190114ETF9.936.093.913.602.192.49
FBZFirst Trust20190114ETF50.6218.269.379.338.898.93
FCFranklin Cov20190114A103.2453.3743.8239.169.5614.21
FCAFirst Trust20190114ETF93.8756.4751.6863.844.80-7.37
FCALFirst Trust20190114ETF71.8416.1316.1316.130.000.00
FCANFirst Trust20190114ETF23.8415.132.342.3412.7912.79
FCAPFirst Capita20190114A494.91431.90431.90431.900.000.00
FCAUFIAT CHRYSLE20190114A6.184.981.571.513.403.47
FCBCFirst Commun20190114A58.2830.2110.4012.4819.8117.73
FCBPFirst Choice20190114A128.3280.3570.1569.6410.2010.71
FCCOFirst Commun20190114A197.7475.9251.3254.8124.6021.11
FCCY1st Constitu20190114A312.48125.48125.48125.480.000.00
FCEFFirst Trust20190114ETF44.5643.0343.5943.08-0.55-0.05
FCELFuelCell Ene20190114A65.1450.5243.2743.807.256.72
FCFFirst Common20190114A9.367.281.241.316.055.98
FCFSFirstCash, I20190114A48.6411.233.555.737.685.51
FCGFirst Trust20190114ETF7.116.172.122.644.053.55
FCNFTI Consulti20190114A20.5810.415.146.345.274.07
FCNCAFirst Citize20190114A55.9124.5517.3518.027.016.54
FCOMFidelity MSC20190114ETF11.8320.55-1.9719.2722.521.28
FCORFidelity Cor20190114ETF12.4617.1515.6515.651.511.51
FCPTFour Corners20190114A12.907.521.863.255.664.27
FCTRFirst Trust20190114ETF35.116.846.846.840.000.00
FCVTFirst Trust20190114ETF15.967.757.397.330.370.42
FCXFreeport-McM20190114A8.788.924.394.604.554.33
FDBCFidelity D &20190114A466.57356.05284.77290.1971.2865.86
FDDFirst Trust20190114ETF8.507.326.116.461.210.86
FDEFFirst Defian20190114A76.1441.4516.2920.6925.1620.76
FDHYFidelity Hig20190114ETF19.359.203.623.175.586.03
FDISFidelity MSC20190114ETF5.923.7210.752.27-7.031.45
FDIVFirst Trust20190114ETF21.96131.3938.21108.2193.1823.18
FDLFirst Trust20190114ETF3.854.924.184.320.740.60
FDLOFidelity Low20190114ETF14.8223.0323.0323.03-0.010.00
FDMFirst Trust20190114ETF18.259.609.379.530.220.07
FDMOFidelity Mom20190114ETF18.8415.9415.3415.820.600.11
FDNFirst Trust20190114ETF4.444.202.303.211.900.99
FDNIFirst Trust20190114ETF96.0790.8990.8990.890.000.00
FDPFresh Del Mo20190114A25.2711.134.495.156.645.98
FDRRFidelity Div20190114ETF21.059.899.599.550.300.34
FDSFactset Rese20190114A14.568.065.154.112.913.94
FDTFirst Trust20190114ETF15.0512.2812.4612.09-0.180.19
FDTSFirst Trust20190114ETF118.6575.6475.6475.640.000.00
FDUSFidus Invest20190114A27.7985.566.045.4279.5280.14
FDVVFidelity Hig20190114ETF21.2113.8511.2111.642.632.21
FDXFedEx Corpor20190114A5.442.940.691.152.251.80
FEFirstEnergy20190114A2.892.921.601.791.321.14
FEIMFrequency El20190114A364.66112.67114.21114.26-1.54-1.59
FELEFranklin Ele20190114A46.0813.305.315.457.997.85
FEMFirst Trust20190114ETF12.529.267.357.441.911.82
FEMBFirst Trust20190114ETF21.2910.9410.8910.940.060.00
FEMSFirst Trust20190114ETF72.2466.7664.8364.861.931.90
FENCFennec Pharm20190114A124.6094.6159.8160.1434.8034.48
FENYFidelity MSC20190114ETF6.5011.238.157.523.093.72
FEPFirst Trust20190114ETF11.438.197.867.490.330.70
FETFORUM ENERGY20190114A20.6721.3310.177.7311.1713.62
FEUZFirst Trust20190114ETF72.7741.2341.2341.230.000.00
FEXFirst Trust20190114ETF4.514.042.893.581.150.46
FEYEFireEye, Inc20190114A6.345.240.731.054.514.19
FEZSPDR EURO ST20190114ETF2.944.433.463.380.961.04
FFFuture Fuel20190114A32.1414.785.096.379.688.41
FFBCFirst Financ20190114A11.214.890.981.823.923.08
FFBWFFBW, Inc. C20190114A378.99361.99359.57359.572.422.42
FFEUBarclays ETN20190114ETN65.3248.9848.1049.120.87-0.15
FFGFBL Financia20190114A108.6251.5348.2648.243.273.29
FFHGFormula Foli20190114ETF74.8833.6333.3633.360.270.27
FFHLFuwei Films20190114A278.80175.4078.0983.8297.3191.58
FFICFlushing Fin20190114A45.8220.742.723.4518.0117.29
FFINFirst Financ20190114A17.058.943.005.235.943.71
FFIUUVA Unconstr20190114ETF51.5841.1849.4249.42-8.24-8.24
FFIVF5 Networks20190114A10.224.741.582.293.162.45
FFNWFirst Financ20190114A83.2032.4431.7630.890.681.55
FFRFirst Trust20190114ETF36.2830.0429.6229.620.420.42
FFSGFormulaFolio20190114ETF91.4529.4629.5129.40-0.060.06
FFTGFormulaFolio20190114ETF56.8916.4316.4316.430.000.00
FFTIFormulaFolio20190114ETF37.9623.1623.0323.030.130.13
FFTYInnovator IB20190114ETF10.469.684.3316.085.35-6.40
FFWMFirst Founda20190114A29.9412.265.014.507.257.76
FGFGL Holdings20190114A13.718.403.824.184.584.22
FGBIFIRST GUARAN20190114A742.86491.30409.51478.7381.7812.56
FGDFirst Trust20190114ETF14.3012.8511.9913.280.86-0.43
FGENFibroGen, In20190114A26.1516.877.428.399.458.48
FGMFirst Trust20190114ETF82.4132.9632.9632.960.000.00
FHBFirst Hawaii20190114A6.894.850.931.383.923.47
FHKFirst Trust20190114ETF57.25
FHLCFidelity MSC20190114ETF5.599.921.01-2.878.9112.79
FHNFirst Horizo20190114A7.225.991.433.034.562.96
FIFRANKS INTER20190114A17.9414.574.605.989.978.58
FIBKFirst Inters20190114A20.195.961.662.944.303.03
FIBRiShares Edge20190114ETF29.9015.1815.1815.180.000.00
FICOFair Isaac C20190114A25.978.495.285.773.212.72
FIDFirst Trust20190114ETF144.0920.0020.1420.14-0.14-0.14
FIDUFidelity MSC20190114ETF7.084.328.2810.13-3.96-5.81
FIEEFI Enhanced20190114ETN127.3592.4088.2092.564.21-0.15
FIHDUBS AG FI En20190114ETN107.1340.8936.9239.653.971.23
FILLiShares MSCI20190114ETF77.22204.43204.81204.42-0.390.01
FINXGlobal X Fun20190114ETF30.2531.4719.7027.1111.764.36
FISFidelity Nat20190114A4.222.000.561.011.440.99
FISIFinancial In20190114A82.7746.7037.0837.209.629.50
FISVFiserv Inc20190114A4.063.933.175.110.76-1.18
FITFitbit, Inc.20190114A17.0013.186.287.106.906.06
FITBFifth Third20190114A4.133.620.901.012.722.62
FIVAFidelity Int20190114ETF43.2225.3823.6725.101.710.28
FIVEFive Below,20190114A12.408.332.493.505.844.83
FIVNFIVE9, INC.20190114A20.5210.335.485.594.844.74
FIWFirst Trust20190114ETF14.7612.456.626.995.835.46
FIXComfort Syst20190114A15.425.832.693.213.142.61
FIXDFirst Trust20190114ETF12.329.359.899.23-0.540.12
FIXXHomology Med20190114A90.6566.7037.1943.8229.5222.88
FIYYBarclays ETN20190114ETN76.4023.8620.1621.643.692.21
FIZZNational Bev20190114A27.1613.425.496.917.936.50
FJPFirst Trust20190114ETF38.8624.9924.9925.010.00-0.02
FKOFirst Trust20190114ETF151.32
FKUFirst Trust20190114ETF48.6743.6543.6543.650.000.00
FLFoot Locker,20190114A4.112.790.670.842.121.96
FLAGFLAG-Forensi20190114ETF98.2412.1211.8611.860.250.25
FLAXFranklin FTS20190114ETF135.2894.6194.6194.610.000.00
FLBLFranklin Lib20190114ETF28.3624.2124.2124.210.000.00
FLBRFranklin FTS20190114ETF34.6715.786.596.599.199.19
FLCAFranklin FTS20190114ETF106.151.061.061.060.000.00
FLCHFranklin FTS20190114ETF49.0921.1218.1020.113.021.01
FLCOFranklin Lib20190114ETF24.8217.0917.0917.090.000.00
FLDMFluidigm Cor20190114A26.2217.5910.7812.356.825.24
FLDRFidelity Low20190114ETF6.11237.4623.5323.53213.93213.93
FLEEFranklin FTS20190114ETF10.298.908.908.900.000.00
FLEHFranklin FTS20190114ETF26.92
FLEUBarclays ETN20190114ETN34.7751.2251.2251.220.000.00
FLEXFlex Ltd. Or20190114A12.9513.043.983.389.019.66
FLFRFranklin FTS20190114ETF13.4313.7013.7013.700.000.00
FLGBFranklin FTS20190114ETF17.4532.8530.4931.112.361.74
FLGECredit Suiss20190114ETN26.1417.6317.5417.610.080.01
FLGRFranklin FTS20190114ETF10.489.969.969.960.000.00
FLGTFulgent Gene20190114A534.51246.43-102.93-84.94349.36331.38
FLHKFranklin FTS20190114ETF27.8922.6415.2515.257.397.39
FLHYFranklin Lib20190114ETF36.0433.4533.6533.65-0.20-0.20
FLIAFranklin Lib20190114ETF41.2132.6732.6732.670.000.00
FLICFirst of Lon20190114A41.3322.694.456.9718.2415.73
FLINFranklin FTS20190114ETF39.6914.907.968.016.956.90
FLIRFlir Systems20190114A7.844.12-0.15-1.074.275.19
FLIYFranklin FTS20190114ETF8.5210.2012.5012.04-2.30-1.84
FLJHFranklin FTS20190114ETF67.9742.6242.6242.620.000.00
FLJPFranklin FTS20190114ETF15.1114.6215.0014.62-0.380.00
FLKRFranklin FTS20190114ETF81.8955.2026.3755.2028.820.00
FLLFull House R20190114A161.43112.5083.37108.5729.133.92
FLLAFranklin FTS20190114ETF49.3248.96-2.21-2.2151.1751.17
FLLVFranklin Lib20190114ETF153.6311.6811.6811.680.000.00
FLMFirst Trust20190114ETF78.45
FLMBFranklin Lib20190114ETF52.81
FLMIFranklin Lib20190114ETF48.94
FLMNFalcon Miner20190114A76.8434.4112.8215.7921.5918.62
FLMXFranklin FTS20190114ETF69.7030.36-55.1430.3685.500.00
FLNFirst Trust20190114ETF50.5348.2148.1848.180.020.03
FLNTFluent, Inc.20190114A54.4745.448.9212.7236.5232.71
FLOFlowers Food20190114A5.637.485.295.252.202.24
FLOTiShares Floa20190114ETF1.982.021.771.770.250.25
FLOWSPX FLOW, In20190114A32.4410.452.442.908.017.55
FLQDFranklin Lib20190114ETF48.0310.3310.3310.330.000.00
FLQEFranklin Lib20190114ETF32.8043.2542.5442.540.710.71
FLQGFranklin Lib20190114ETF90.94115.35122.26122.26-6.92-6.92
FLQHFranklin Lib20190114ETF92.78
FLQLFranklin Lib20190114ETF11.028.278.358.27-0.090.00
FLQMFranklin Lib20190114ETF25.9226.0426.0426.040.000.00
FLQSFranklin Lib20190114ETF28.4098.92102.73102.73-3.81-3.81
FLRFluor Corpor20190114A7.154.151.791.782.372.37
FLRNSPDR Bloombe20190114ETF3.292.392.222.220.170.17
FLRTPacific Glob20190114ETF80.5752.6993.5593.55-40.86-40.86
FLRUFranklin FTS20190114ETF71.5932.0732.0732.070.000.00
FLSFlowserve Co20190114A8.185.261.071.334.193.93
FLSAFranklin FTS20190114ETF47.8637.6440.5737.64-2.930.00
FLSWFranklin FTS20190114ETF135.8785.4785.4785.470.000.00
FLTFleetCor Tec20190114A9.804.031.521.702.522.33
FLTBFidelity Lim20190114ETF7.691.471.531.53-0.06-0.06
FLTRVanEck Vecto20190114ETF6.107.336.246.191.101.15
FLTWFranklin FTS20190114ETF21.569.669.669.660.000.00
FLWS1-800-FLOWER20190114A37.8617.591.032.4016.5615.19
FLXNFlexion Ther20190114A28.5223.297.608.2315.7015.06
FLXSFlexsteel In20190114A210.9173.010.883.8872.1369.13
FLZAFranklin FTS20190114ETF20.414.294.294.290.000.00
FMiShares MSCI20190114ETF30.9929.4924.5924.634.904.86
FMAOFarmers & Me20190114A380.07246.41188.78219.8157.6326.60
FMATFidelity MSC20190114ETF8.4810.067.177.322.892.75
FMBFirst Trust20190114ETF14.129.649.069.070.580.57
FMBHFirst Mid Ba20190114A165.6853.2147.1748.876.044.33
FMBIFirst Midwes20190114A16.366.502.733.473.773.03
FMCFMC Corporat20190114A9.625.151.151.564.003.59
FMCIForum Merger20190114A78.84
FMFFirst Trust20190114ETF57.1125.1925.1925.190.000.00
FMHIFirst Trust20190114ETF33.9233.1133.1133.110.000.00
FMKFirst Trust20190114ETF34.7625.5425.5125.540.030.00
FMNBFarmers Nati20190114A96.7274.2624.2825.8649.9848.40
FNFabrinet20190114A18.209.343.845.175.514.18
FNBF.N.B. Corp20190114A9.438.353.243.795.114.56
FNCBFNCB Bancorp20190114A1057.43783.90783.90783.900.000.00
FNCLFidelity MSC20190114ETF5.5410.380.350.5710.039.81
FNDFloor & Deco20190114A14.236.513.103.923.402.58
FNDASchwab Funda20190114ETF5.955.104.233.910.871.20
FNDBSchwab Funda20190114ETF20.0011.089.8711.231.21-0.15
FNDCSchwab Funda20190114ETF14.427.056.467.930.60-0.87
FNDESchwab Funda20190114ETF5.705.302.553.483.062.14
FNDFSchwab Funda20190114ETF6.197.736.457.691.280.04
FNDXSchwab Funda20190114ETF5.227.335.045.242.282.09
FNFFidelity Nat20190114A5.094.220.711.933.512.30
FNGDMicroSectors20190114ETN37.09173.1813.60172.11159.581.07
FNGOMicroSectors20190114ETN18.3440.2440.2440.240.000.00
FNGUMicroSectors20190114ETN35.5528.6714.3420.2514.348.42
FNGZMicroSectors20190114ETN12.8920.3020.3020.300.000.00
FNHCFedNat Holdi20190114A96.9259.5349.6751.699.877.85
FNIFirst Trust20190114ETF18.207.797.447.570.350.23
FNJNFinjan Holdi20190114A108.4777.5351.1752.1726.3625.36
FNKFirst Trust20190114ETF41.8268.2465.2667.732.980.51
FNKOFunko, Inc.20190114A31.5718.154.614.8813.5313.26
FNLCFirst Bancor20190114A361.38175.63104.94150.7770.6924.86
FNVFranco-Nevad20190114A6.864.462.272.352.192.11
FNWBFirst Northw20190114A146.2898.3496.1294.552.213.79
FNXFirst Trust20190114ETF11.166.164.235.601.940.56
FNYFirst Trust20190114ETF30.9220.6217.3717.253.253.37
FOCSFocus Financ20190114A101.4229.0213.6219.1015.409.92
FOEFerro Corpor20190114A15.537.232.512.804.724.43
FOLDAmicus Thera20190114A10.4319.540.411.7719.1617.86
FONRFonar Corpor20190114A118.6195.1229.4831.2665.6463.86
FORForestar Gro20190114A60.5538.1920.6623.7117.5314.48
FORDForward Indu20190114A100.83146.7510.6410.47136.11136.28
FORKFuling Globa20190114A386.74271.2642.2842.28228.98228.98
FORMFormFactor I20190114A24.3812.454.105.438.347.02
FORRForrester Re20190114A152.4736.8522.0323.8314.8113.02
FOSLFossil Group20190114A21.5512.142.333.879.818.27
FOXFox Corporat20190114A2.114.320.320.324.004.00
FOXAFox Corporat20190114A2.073.071.151.141.921.93
FOXFFox Factory20190114A33.0913.462.032.1311.4311.32
FPAFirst Trust20190114ETF101.9074.1163.9767.5510.146.56
FPACFar Point Ac20190114A30.075.9710.7210.73-4.74-4.76
FPAYFlexShopper,20190114A190.4498.3596.3995.301.963.06
FPEFirst Trust20190114ETF5.517.256.046.101.211.15
FPEIFirst Trust20190114ETF23.7616.5515.8616.260.690.29
FPHFive Point H20190114A43.5919.6710.3411.049.348.64
FPIFarmland Par20190114A30.4317.900.602.5317.3015.36
FPRXFive Prime T20190114A46.5736.0317.6117.8818.4118.15
FPXFirst Trust20190114ETF6.336.596.257.010.34-0.42
FPXEFirst Trust20190114ETF16.56
FPXIFirst Trust20190114ETF72.090.170.170.170.000.00
FQALFidelity Qua20190114ETF13.7234.407.044.0727.3630.33
FRFirst Indust20190114A8.594.681.721.822.972.88
FRAKVanEck Vecto20190114ETF37.2022.5822.2323.720.34-1.15
FRANFrancesca''s20190114A46.4141.5912.3113.5729.2828.02
FRBAFirst Bank20190114A84.6368.6567.3767.261.281.38
FRBKRepublic Fir20190114A73.9950.4611.5613.3838.9037.08
FRCFirst Republ20190114A5.122.220.841.011.381.21
FRDFriedman Ind20190114A220.24192.57147.32153.5545.2539.02
FRELFidelity MSC20190114ETF8.698.144.264.323.893.82
FRGIFiesta Resta20190114A29.2716.116.428.819.697.30
FRIFirst Trust20190114ETF8.384.875.834.59-0.960.29
FRLGLarge Cap Gr20190114ETN59.0984.5928.1428.4556.4556.14
FRMEFirst Mercha20190114A31.0210.094.346.055.754.04
FROFrontline Lt20190114A18.8017.925.957.8111.9610.10
FRPHFRP Holdings20190114A678.35132.73122.82126.439.926.30
FRPTFreshpet, In20190114A55.1624.3917.9519.016.445.38
FRTFederal Real20190114A9.993.871.111.742.772.14
FRTAForterra, In20190114A61.1333.67-0.885.1134.5528.56
FSBFranklin Fin20190114A36.2918.1212.1212.215.995.91
FSBCFSB Bancorp,20190114A252.13175.60199.79194.12-24.19-18.51
FSBWFS Bancorp,20190114A199.2188.9681.8984.807.074.16
FSCTForeScout Te20190114A24.9213.835.165.798.678.04
FSFGFirst Saving20190114A489.40408.63427.93427.93-19.30-19.30
FSIFlexible Sol20190114A1035.93214.73252.03252.03-37.30-37.30
FSKFS KKR Capit20190114A18.5418.6312.1313.546.505.09
FSLRFirst Solar,20190114A9.595.751.912.493.843.25
FSMFORTUNA Silv20190114A27.2320.4915.5918.194.892.30
FSMBFirst Trust20190114ETF19.827.747.747.740.000.00
FSPFranklin Str20190114A19.3332.122.802.7929.3229.34
FSSFederal Sign20190114A16.146.281.331.724.964.57
FSTAFidelity MSC20190114ETF6.6310.218.359.241.860.96
FSTRFoster (Lb)20190114A171.51102.8810.877.5392.0195.35
FSVFirstService20190114A37.476.802.814.663.992.14
FSZFirst Trust20190114ETF39.0024.4512.9112.9111.5511.55
FTAFirst Trust20190114ETF4.414.825.935.59-1.11-0.77
FTACFinTech Acqu20190114A
FTAGFirst Trust20190114ETF69.5677.478.8177.4768.660.00
FTAIFortress Tra20190114A36.2217.4712.8514.514.622.96
FTCFirst Trust20190114ETF5.935.274.024.121.251.15
FTCHFarfetch Lim20190114A22.828.461.341.977.126.49
FTCSFirst Trust20190114ETF3.622.953.003.18-0.05-0.23
FTDRfrontdoor, i20190114A67.4713.1114.8513.28-1.73-0.16
FTECFidelity MSC20190114ETF4.4511.697.888.323.813.37
FTEKFuel Tech, I20190114A114.5581.89-17.5010.3099.3971.59
FTFTFuture FinTe20190114A488.01300.60171.97209.08128.6391.53
FTGCFirst Trust20190114ETF19.8914.4014.2914.230.110.17
FTHIFirst Trust20190114ETF18.739.648.599.641.050.00
FTITechnipFMC p20190114A4.443.650.880.992.772.65
FTKFlotek Indus20190114A40.8030.0720.1820.489.889.59
FTLBFirst Trust20190114ETF17.5415.1914.6514.650.550.55
FTLSFirst Trust20190114ETF16.467.096.716.720.380.37
FTNTFortinet, In20190114A5.506.302.384.383.921.92
FTRFrontier Com20190114A37.9230.0914.2114.4715.8715.61
FTRIFirst Trust20190114ETF58.40149.15149.04149.150.110.00
FTSFortis Inc.20190114A3.787.164.834.192.342.98
FTSDFranklin Lib20190114ETF11.864.553.333.211.211.33
FTSIFTS Internat20190114A32.7014.284.606.349.687.94
FTSLFirst Trust20190114ETF4.263.402.722.730.680.67
FTSMFirst Trust20190114ETF1.671.381.231.230.140.14
FTVFortive Corp20190114A4.342.201.441.190.761.02
FTXDFirst Trust20190114ETF95.1922.9422.9422.940.000.00
FTXGFirst Trust20190114ETF21.5416.0516.0516.050.000.00
FTXHFirst Trust20190114ETF73.2753.2553.2553.250.000.00
FTXLFirst Trust20190114ETF66.2852.5640.9740.9711.5911.59
FTXNFirst Trust20190114ETF55.4488.7369.6388.9919.10-0.26
FTXOFirst Trust20190114ETF5.875.041.242.133.802.91
FTXRFirst Trust20190114ETF17.7522.8723.4623.46-0.58-0.58
FUDE-TRACS UBS20190114ETN130.46124.53124.53124.530.000.00
FUEAB Svensk Ek20190114ETN2598.871315.061315.061315.060.000.00
FULH.B. Fuller20190114A13.825.23-2.79-0.878.026.10
FULTFulton Finan20190114A6.844.901.121.413.793.49
FUMBFirst Trust20190114ETF44.5372.4772.4572.450.020.02
FUNCedar Fair,20190114A27.0913.9110.2210.813.693.10
FUNCFirst United20190114A841.90466.63435.53460.0031.106.63
FUNDSprott Focus20190114A31.3823.3022.2622.261.041.04
FUSBFirst US Ban20190114A159.73107.23106.43107.230.800.00
FUTProShares Ma20190114ETF40.9238.6238.6238.620.000.00
FUTYFidelity MSC20190114ETF5.325.503.565.191.940.31
FUVArcimoto, In20190114A355.27179.0174.8581.52104.1797.49
FVFirst Trust20190114ETF19.4812.4412.4112.250.040.19
FVALFidelity Val20190114ETF25.6814.863.213.2111.6511.65
FVCFirst Trust20190114ETF22.5311.8211.4111.510.410.31
FVCBFVCBankcorp,20190114A402.10372.75268.34268.34104.42104.42
FVDFirst Trust20190114ETF3.653.042.111.750.931.29
FVEFive Star Se20190114A422.73228.7861.3364.73167.46164.06
FVLFirst TrustV20190114ETF28.116.926.926.920.000.00
FWDBAdvisorShare20190114ETF77.6448.5568.7168.71-20.16-20.16
FWONALiberty Medi20190114A30.169.051.543.877.515.18
FWONKLiberty Medi20190114A15.926.681.110.805.585.90
FWRDForward Air20190114A34.5111.406.537.074.874.33
FXDFirst Trust20190114ETF7.985.935.305.330.640.61
FXGFirst Trust20190114ETF6.174.492.072.162.432.33
FXHFirst Trust20190114ETF7.515.185.025.150.180.04
FXIiShares Chin20190114ETF2.502.961.561.821.401.14
FXLFirst Trust20190114ETF6.325.856.296.35-0.44-0.50
FXNFirst Trust20190114ETF9.128.716.257.622.461.09
FXOFirst Trust20190114ETF5.103.232.262.400.960.83
FXPProShares Ul20190114ETF7.735.591.751.623.843.97
FXRFirst Trust20190114ETF5.602.982.652.240.340.74
FXUFirst Trust20190114ETF4.997.246.636.570.610.67
FXZFirst Trust20190114ETF9.8914.625.395.489.239.14
FYCFirst Trust20190114ETF16.599.4510.1010.27-0.65-0.82
FYLDCambria Fore20190114ETF31.2029.6129.6129.610.000.00
FYTFirst Trust20190114ETF47.4825.6525.4325.430.210.21
FYXFirst Trust20190114ETF12.348.317.217.911.100.40
GGENPACT LIMI20190114A8.704.781.051.323.733.45
GAACambria Glob20190114ETF33.5657.3851.9546.535.4310.86
GABCGerman Ameri20190114A69.1832.6814.0813.6018.6119.08
GAIAGaia, Inc. C20190114A62.5426.443.704.8322.7421.61
GAINGladstone In20190114A24.5322.1515.2816.906.875.25
GALSPDR SSgA Gl20190114ETF40.2143.4348.0647.40-4.64-3.97
GALTGalectin The20190114A70.6363.4935.1242.7428.3720.75
GAMRETFMG Video20190114ETF22.2340.0137.6241.812.39-1.80
GARSGarrison Cap20190114A95.6653.9348.5548.705.385.23
GASSStealthGas,20190114A111.0737.8930.7732.967.124.93
GATXGATX Corpora20190114A32.8312.065.606.506.475.56
GAZiPath Series20190114ETN172.60563.53519.55519.5543.9843.98
GBCIGlacier Banc20190114A15.129.293.614.445.684.86
GBDCGolub Capita20190114A7.387.251.371.295.885.96
GBFiShares Gove20190114ETF19.5913.8911.6411.642.252.25
GBILGoldman Sach20190114ETF1.210.960.940.940.020.02
GBLGAMCO Invest20190114A139.4839.8918.4719.2221.4120.67
GBLIGlobal Indem20190114A311.51165.79146.99147.0018.8018.80
GBRNew Concept20190114A220.87164.60123.13144.7141.4819.89
GBTGlobal Blood20190114A28.7311.908.127.723.784.18
GBXThe Greenbri20190114A18.468.922.223.846.705.11
GCAPGain Capital20190114A22.4816.457.305.699.1510.76
GCBCGreene Count20190114A162.6076.4771.1971.195.285.28
GCEClaymore/Rob20190114ETN687.6267.5467.5467.540.000.00
GCIGannett Co.,20190114A9.277.903.153.634.754.27
GCOGenesco Inc.20190114A30.6310.973.755.357.225.61
GCOWPacer Global20190114ETF37.1022.7022.2422.410.460.29
GCPGCP Applied20190114A18.866.672.512.764.163.91
GDGeneral Dyna20190114A5.052.640.720.721.941.92
GDDYGoDaddy Inc20190114A9.774.682.001.942.672.73
GDENGolden Enter20190114A38.3718.901.073.0117.8415.89
GDMAGadsden Dyna20190114ETF24.946.496.496.490.000.00
GDOTGreen Dot Co20190114A17.907.134.874.932.252.20
GDPGoodrich Pet20190114A268.19168.36131.97160.9636.407.41
GDVDPrincipal Ac20190114ETF33.3632.3313.0713.0719.2619.26
GDXVanEck Vecto20190114ETF4.766.494.294.532.211.97
GDXJVanEck Vecto20190114ETF3.283.170.531.122.642.05
GEGeneral Elec20190114A11.2310.806.497.244.313.56
GECGreat Elm Ca20190114A625.68754.56434.74434.74319.82319.82
GECCGreat Elm Ca20190114A52.6133.5425.2025.008.348.54
GEFGreif, Inc.20190114A32.2011.855.946.575.915.29
GEFBGreif, Inc.20190114A174.54134.74135.70135.77-0.96-1.03
GELGenesis Ener20190114A19.7810.944.235.536.715.41
GEMGoldman Sach20190114ETF14.1616.8314.0321.962.80-5.13
GENGenesis Heal20190114A94.0585.7333.1141.8252.6343.91
GENCGencor Indus20190114A206.5395.3884.1483.9511.2411.43
GENYPrincipal Mi20190114ETF56.6175.6676.6276.62-0.96-0.96
GEOThe GEO Grou20190114A12.1616.8614.0414.712.822.15
GEOSGeospace Tec20190114A321.7372.8541.8647.0830.9825.76
GERNGeron Corp20190114A88.3880.6345.8457.0634.7723.53
GESGuess?, Inc.20190114A11.306.752.881.943.844.81
GEVOGevo, Inc.20190114A212.01126.40117.7599.388.6527.03
GFEDGuaranty Fed20190114A337.40105.5753.8277.3451.7528.23
GFFGriffon Corp20190114A26.2811.354.873.616.487.75
GFNGeneral Fina20190114A64.4129.304.925.7424.3823.56
GGGGraco Inc20190114A6.262.890.490.702.402.19
GHGuardant Hea20190114A55.24156.3351.5155.52104.82100.80
GHCGRAHAM HOLDI20190114A32.9521.6016.6718.184.573.29
GHLGreenhill &20190114A23.239.212.122.907.106.32
GHMGraham Corpo20190114A166.1147.2728.2733.7719.0013.50
GHYBGoldman Sach20190114ETF19.8417.3712.5212.524.854.85
GHYGiShares US &20190114ETF18.3424.9732.7222.95-7.752.02
GIBCGI Inc.20190114A5.203.240.761.162.482.08
GIFIGulf Island20190114A159.34108.6698.77100.549.908.12
GIGBGoldman Sach20190114ETF17.7113.2313.2313.230.000.00
GIGMGigaMedia Lt20190114A201.43106.56105.36105.361.211.21
GIISPDR S&P Glo20190114ETF15.0315.6015.2515.730.35-0.13
GIIIG-Iii Appare20190114A17.4814.020.450.0913.5713.93
GILGildan Activ20190114A5.962.421.100.871.321.55
GILDGilead Scien20190114A2.082.701.992.120.710.58
GILTGilat Satell20190114A98.4963.4765.2062.75-1.720.73
GISGeneral Mill20190114A2.552.290.600.531.701.76
GKOSGlaukos Corp20190114A42.0418.7213.0113.715.715.01
GLADGladstone Ca20190114A27.7942.0210.759.3031.2732.72
GLBSGlobus Marit20190114A177.12226.08189.64193.7736.4432.31
GLBYWisdomTree Y20190114ETF55.73
GLBZGlen Burnie20190114A391.16238.90208.82210.7130.0828.18
GLDDGreat Lakes20190114A20.4731.895.250.0226.6932.39
GLDICredit Suiss20190114ETF58.6930.1629.2529.250.910.91
GLGTD Holdings,20190114A1535.89950.64770.76770.76179.88179.88
GLIBAGCI Liberty,20190114A20.119.783.684.626.105.17
GLMDGalmed Pharm20190114A75.0955.9622.4524.9633.5131.00
GLNGGolar LNG Lt20190114A15.9114.623.653.5310.9711.09
GLOBGLOBANT S.A.20190114A28.4514.095.907.578.196.52
GLOGGASLOG LTD20190114A15.078.775.495.213.293.56
GLOPGASLOG PARTN20190114A22.4616.1737.1527.72-20.98-11.55
GLPGlobal Partn20190114A51.6733.971.6912.6232.2821.35
GLPIGaming and L20190114A5.725.96-1.41-0.667.376.62
GLREGreenlight C20190114A29.6724.607.888.0216.7216.58
GLTGlatfelter20190114A29.5710.802.273.048.547.76
GLUUGlu Mobile I20190114A10.989.066.294.022.775.04
GLWCorning Inco20190114A3.732.730.220.372.522.36
GLYCGlycoMimetic20190114A41.9819.924.917.0315.0112.89
GMGeneral Moto20190114A2.703.680.961.162.722.53
GMDAGamida Cell20190114A718.55353.09195.05225.85158.04127.24
GMEGameStop Cor20190114A7.1311.748.238.993.522.76
GMEDGLOBUS MEDIC20190114A12.875.192.112.153.083.04
GMFSPDR S&P Eme20190114ETF22.3014.9714.6314.680.340.29
GMLPGolar LNG Pa20190114A25.4119.109.497.979.7311.15
GMOGeneral Moly20190114A142.30132.48115.10121.6517.3810.83
GMOMCambria Glob20190114ETF42.1236.1936.1936.190.000.00
GMREGlobal Medic20190114A24.9513.317.119.636.203.68
GMSGMS Inc.20190114A27.7410.7010.516.440.194.26
GNAFMicroSectors20190114ETN21.86
GNCGNC Holdings20190114A34.66118.29103.50105.0714.8013.24
GNCAGenocea Bios20190114A184.13146.9793.72107.4554.2339.50
GNEGENIE ENERGY20190114A52.7727.908.0111.2119.8916.69
GNKGENCO SHIPPI20190114A38.0323.657.919.6515.7414.00
GNLGlobal Net L20190114A12.286.752.232.654.524.11
GNMAiShares GNMA20190114ETF21.058.468.468.460.000.00
GNMKGenMark Diag20190114A37.7822.755.777.9316.9814.82
GNPXGenprex, Inc20190114A1467.95539.67698.05694.76-158.38-155.10
GNRSPDR S&P Glo20190114ETF13.415.824.695.061.130.76
GNRCGENERAC HOLD20190114A18.887.153.944.243.222.91
GNTXGentex Corp20190114A6.054.372.133.422.240.95
GNTYGuaranty Ban20190114A392.13123.3395.10107.0728.2316.26
GNUSGenius Brand20190114A211.37209.66158.92174.5750.7435.09
GNWGenworth Fin20190114A20.8318.407.639.4210.788.99
GOATVanEck Vecto20190114ETF87.4219.9819.9819.980.000.00
GOAUUS Global GO20190114ETF129.25121.72121.72121.720.000.00
GOEXGlobal X Gol20190114ETF243.74138.59137.25136.581.342.01
GOGLGolden Ocean20190114A29.0223.7327.7827.86-4.05-4.14
GOGOGogo Inc.20190114A30.1422.679.398.3313.2814.34
GOLDBarrick Gold20190114A8.136.633.273.993.352.63
GOLFAcushnet Hol20190114A21.985.833.243.712.592.11
GOODGladstone Co20190114A21.2022.342.382.4719.9619.93
GOOGAlphabet Inc20190114A6.163.261.501.671.761.59
GOOGLAlphabet Inc20190114A5.793.440.681.612.761.83
GOOSCanada Goose20190114A11.257.022.873.504.153.52
GOROGold Resourc20190114A23.9119.197.878.1611.3311.03
GOVTiShares U.S.20190114ETF4.043.502.453.331.050.18
GPAQGordon Point20190114A41.98
GPCGenuine Part20190114A5.973.153.223.20-0.07-0.05
GPIGroup 1 Auto20190114A32.9610.005.045.304.964.71
GPKGraphic Pack20190114A8.915.791.202.674.593.11
GPLGreat Panthe20190114A68.22115.0873.6775.8941.4139.19
GPMTGranite Poin20190114A5.656.082.032.084.054.00
GPNGlobal Payme20190114A5.982.841.421.691.421.15
GPORGulfport Ene20190114A13.179.684.374.465.315.22
GPREGreen Plains20190114A25.6312.734.055.628.687.11
GPRKGEOPARK LIMI20190114A28.2417.716.868.1710.869.54
GPROGoPro, Inc.20190114A20.5418.356.959.3511.348.97
GPSThe Gap, Inc20190114A4.213.721.171.352.552.37
GPXGP Strategie20190114A75.5935.8918.5020.1017.3915.79
GQREFlexShares G20190114ETF10.6510.779.9210.620.850.14
GRAW.R. Grace &20190114A12.993.410.600.702.812.71
GRAFGraf Industr20190114A174.0232.2121.6721.6710.5510.55
GRBKGreen Brick20190114A56.8730.47-2.151.1632.6229.31
GRCThe Gorman-R20190114A67.1351.3030.6938.1120.6013.19
GREKGlobal X MSC20190114ETF17.7821.2513.2518.568.002.69
GRESIQ ARB Globa20190114ETF21.2117.6214.7015.562.912.06
GRIDFirst Trust20190114ETF22.8021.3724.0721.37-2.700.00
GRIFGriffin Indu20190114A820.25182.7538.87136.59143.8946.16
GRINGrindrod Shi20190114A822.311021.18-377.24785.851398.42235.33
GRMNGarmin Ltd20190114A4.703.574.787.71-1.21-4.14
GRNBVanEck Vecto20190114ETF41.8150.3450.3474.680.00-24.34
GRNQGreenpro Cap20190114A1020.31544.71247.35247.35297.36297.36
GROWUS Global In20190114A221.57158.69149.51151.469.187.23
GRPNGroupon, Inc20190114A27.2023.274.516.1918.7417.05
GRTSGritstone On20190114A115.35180.8224.3828.02156.44152.79
GRUAB Svensk Ek20190114ETN170.34162.28162.28162.280.000.00
GRUBGRUBHUB INC.20190114A9.975.242.712.852.532.39
GSGoldman Sach20190114A3.992.710.971.271.751.44
GSATGlobalstar,20190114A38.3839.8336.5436.493.293.34
GSBGlobalSCAPE,20190114A151.40138.92114.66114.6624.2624.26
GSBCGreat Southe20190114A100.3457.1736.5143.3120.6613.86
GSCGS Connect S20190114ETN601.29590.56590.56590.560.000.00
GSEUGoldman Sach20190114ETF17.5022.4712.0116.9610.465.51
GSEWGoldman Sach20190114ETF13.5310.4313.9112.65-3.48-2.22
GSHDGoosehead In20190114A149.5475.7134.9243.4240.7932.30
GSIEGoldman Sach20190114ETF13.889.137.988.831.160.30
GSITGSI Technolo20190114A136.4667.7794.76160.16-27.00-92.39
GSJYGoldman Sach20190114ETF51.0736.0936.0936.090.000.00
GSKYGreenSky, In20190114A20.9510.804.594.646.216.16
GSLGlobal Ship20190114A125.5197.9094.7296.573.181.32
GSLCGoldman Sach20190114ETF4.042.651.632.121.020.53
GSMFerroglobe P20190114A47.9942.6024.8529.0017.7513.59
GSPBarclays Ban20190114ETN22.3623.2922.5923.430.69-0.14
GSSGolden Star20190114A57.7939.8623.3128.1116.5511.87
GSSCGS ActiveBet20190114ETF23.3122.1722.5122.28-0.34-0.11
GSUMGridsum Hold20190114A123.21145.7361.0690.5584.6755.18
GSVGold Standar20190114A86.4977.1665.9650.2711.2026.89
GSYInvesco Ultr20190114ETF1.991.921.581.580.350.35
GTGoodyear Tir20190114A5.365.780.792.164.993.62
GTEGran Tierra20190114A41.5138.0214.6216.4923.4021.52
GTESGates Indust20190114A17.3833.4614.4315.2819.0218.18
GTHXG1 Therapeut20190114A78.9946.5827.8236.2018.7710.39
GTIMGood Times R20190114A367.72192.61236.98237.15-44.37-44.54
GTIPGoldman Sach20190114ETF7.684.422.622.621.801.80
GTLSChart Indust20190114A37.9914.017.498.056.515.96
GTNGray Televis20190114A9.855.792.092.203.693.58
GTNAGray Televis20190114A549.89175.51175.51175.510.000.00
GTOInvesco Tota20190114ETF25.3115.7414.2614.261.481.48
GTSTriple-S Man20190114A40.0515.942.726.3913.229.55
GTTGTT Communic20190114A36.5420.1113.9515.306.154.81
GTXGarrett Moti20190114A22.598.502.682.485.836.03
GTYGetty Realty20190114A18.995.422.052.353.363.07
GTYHGTY Technolo20190114A1298.59
GUDBSage ESG Int20190114ETF16.636.748.228.22-1.48-1.48
GULFWisdomTree20190114ETF140.7292.5889.1289.123.463.46
GUNRFlexShares G20190114ETF4.395.124.304.540.840.58
GUREGulf Resourc20190114A262.71201.45176.41176.4125.0425.04
GURUGlobal X Gur20190114ETF47.5249.1049.0349.030.070.07
GUSHDirexion Dai20190114ETF14.0113.906.8010.317.103.59
GVGoldfield Co20190114A70.3650.3738.1738.9112.2011.46
GVAGranite Cons20190114A22.7011.126.357.084.774.05
GVALCambria Glob20190114ETF29.9221.7721.7721.770.000.00
GVIiShares Inte20190114ETF4.471.421.181.330.240.09
GVIPGoldman Sach20190114ETF44.6665.8949.0356.9716.868.92
GVPGSE Systems,20190114A234.78216.93154.53129.7162.4087.22
GWBGreat Wester20190114A16.3712.112.552.779.569.39
GWGHGWG Holdings20190114A1002.72549.25538.69548.0210.571.23
GWREGUIDEWIRE SO20190114A11.905.513.253.262.262.26
GWRSGlobal Water20190114A89.1944.1720.6024.9123.5719.25
GWWW.W. Grainge20190114A12.157.844.594.863.182.92
GWXSPDR S&P Int20190114ETF14.1012.7213.3212.17-0.600.55
GXCSPDR S&P Chi20190114ETF13.279.308.498.860.820.45
GXFGlobal X FTS20190114ETF128.0220.0515.8415.804.224.26
GXGGlobal X MSC20190114ETF51.6635.1526.3829.368.775.79
GYLDArrow Dow Jo20190114ETF177.1868.9466.6966.392.262.56
GYROGyrodyne, LL20190114A982.02975.9725.8425.84950.13950.13
HHyatt Hotels20190114A11.265.081.792.403.282.67
HAHawaiian Hol20190114A13.7719.72-2.22-1.3921.9421.11
HACKETFMG Prime20190114ETF13.7710.7911.0411.31-0.25-0.52
HAEHaemonetics20190114A16.217.483.323.874.163.61
HAFCHanmi Financ20190114A24.4113.956.538.377.415.58
HAINHain Celesti20190114A11.3017.605.857.6511.759.95
HALHalliburton20190114A3.313.461.021.252.442.21
HALLHallmark Fin20190114A271.04211.16157.31165.1553.8546.01
HALOHalozyme The20190114A18.0712.613.433.819.198.81
HAPVanEck Vecto20190114ETF27.1526.718.8017.7517.918.96
HASHasbro, Inc.20190114A7.6214.682.838.3511.856.33
HASIHANNON ARMST20190114A15.989.554.762.854.826.70
HAUDiShares Curr20190114ETF69.6134.0934.0934.090.000.00
HAWXiShares Curr20190114ETF18.6316.4516.7016.40-0.260.05
HAYNHaynes Inter20190114A70.7446.8913.8015.6833.0931.21
HBANHuntington B20190114A7.907.140.972.076.175.07
HBBHamilton Bea20190114A159.1765.9245.7948.8220.1317.10
HBCPHome Bancorp20190114A156.9983.2661.2763.6221.9819.64
HBIHanesbrands,20190114A7.396.463.453.123.013.34
HBIOHarvard Bios20190114A154.7647.8136.1138.0111.709.81
HBMHudbay Miner20190114A19.6419.828.559.3411.2710.49
HBMDHoward Banco20190114A976.03219.58159.48165.5060.1054.07
HBNCHorizon Banc20190114A32.9115.9912.9214.063.071.93
HBPHuttig Build20190114A183.12185.69169.52169.5516.1716.13
HCAHCA Healthca20190114A5.773.300.070.423.232.88
HCAPHarvest Capi20190114A181.0358.1651.1752.186.995.99
HCCWarrior Met20190114A15.658.932.733.836.205.09
HCCHHL Acquisiti20190114A749.90
HCCIHeritage-Cry20190114A45.6929.85-1.73-0.1331.5829.98
HCFTHunt Compani20190114A41.6267.3861.4063.155.994.23
HCHCHC2 Holdings20190114A54.8537.8015.2516.3422.5521.46
HCIHCI Group, I20190114A50.2617.0712.7412.954.334.12
HCKTHackett Grou20190114A30.289.532.513.117.026.42
HCSGHealthcare S20190114A15.886.920.021.636.905.29
HDHome Depot,20190114A2.861.730.490.571.241.16
HDAWXtrackers MS20190114ETF101.0361.8861.8861.880.000.00
HDEFXtrackers MS20190114ETF65.2031.3927.2830.924.110.47
HDGEAdvisorShare20190114ETF30.4221.3716.7716.964.604.41
HDMVFirst Trust20190114ETF59.7423.7621.4621.462.292.29
HDSHD Supply Ho20190114A4.523.091.051.252.051.84
HDSNHudson Techn20190114A131.7396.1454.3951.4541.7544.69
HDViShares Core20190114ETF1.952.060.861.161.200.90
HEHawaiian Ele20190114A7.714.710.841.263.873.45
HEARTurtle Beach20190114A54.6628.7312.2414.0116.4914.72
HEBTHebron Techn20190114A592.47554.84526.84526.8428.0128.01
HECOStrategy Sha20190114ETF18.935.185.175.180.010.00
HEDJWisdomTree E20190114ETF1.811.500.940.940.560.55
HEEMiShares Curr20190114ETF27.8320.1520.8120.51-0.66-0.36
HEESH&E Equipmen20190114A31.8063.7512.6913.1251.0750.63
HEFAiShares Curr20190114ETF3.773.482.892.800.590.68
HEIHEICO Corpor20190114A14.325.791.652.204.143.59
HEIAHEICO CORP C20190114A26.7215.0010.9111.914.093.09
HELEHelen Of Tro20190114A16.358.171.822.046.356.14
HEPHolly Energy20190114A35.3616.988.8211.168.165.82
HESHess Corpora20190114A3.592.760.840.871.921.89
HESMHess Midstre20190114A34.3716.1310.4710.695.665.44
HEWCiShares Curr20190114ETF43.2115.0410.099.434.955.61
HEWGiShares Curr20190114ETF4.153.992.422.551.561.44
HEWIiShares Curr20190114ETF22.5526.4326.4326.430.000.00
HEWJiShares Curr20190114ETF3.514.904.714.660.190.25
HEWLiShares Curr20190114ETF19.27
HEWPiShares Curr20190114ETF18.4013.184.534.538.668.66
HEWUiShares Curr20190114ETF22.8519.1319.1319.130.000.00
HEWWiShares Curr20190114ETF128.28133.71134.27133.71-0.560.00
HEWYiShares Curr20190114ETF85.2747.9847.9847.980.000.00
HEZUiShares Curr20190114ETF3.783.291.422.361.920.94
HFBLHome Federal20190114A386.9721.0021.0021.000.000.00
HFCHOLLYFRONTIE20190114A6.773.471.681.691.791.78
HFFGHF Foods Gro20190114A1048.90601.64601.64601.640.000.00
HFWAHeritage Fin20190114A24.509.813.824.756.555.59
HFXIIQ 50 Percen20190114ETF44.9625.8123.8924.801.921.01
HFXJIQ 50 Percen20190114ETF41.7727.8727.8727.870.000.00
HGSHChina HGS Re20190114A2799.841187.451355.851355.85-168.40-168.40
HGVHilton Grand20190114A14.859.994.735.365.254.64
HHCThe Howard H20190114A20.328.423.293.755.144.67
HHSHarte-Hanks,20190114A435.89308.0016.4953.74291.51254.26
HIHillenbrand,20190114A19.147.212.032.795.184.42
HIBBHibbett Spor20190114A19.4114.732.303.8312.4310.90
HIFSHingham Inst20190114A171.82195.32194.82194.820.500.50
HIGThe Hartford20190114A2.932.130.931.101.201.03
HIHOHighway Hold20190114A334.58367.82359.59366.428.241.40
HIIHuntington I20190114A15.005.602.403.133.212.47
HILHill Interna20190114A123.4747.9611.2622.9836.7024.98
HIPSGraniteShare20190114ETF65.130.000.000.000.000.00
HIWHighwoods Pr20190114A7.282.953.161.09-0.211.86
HJLIHancock Jaff20190114A395.91227.00-46.29-2.49273.29229.49
HJPXiShares Curr20190114ETF34.9513.3313.3313.330.000.00
HLHecla Mining20190114A36.8332.4221.1618.7811.2613.64
HLFHerbalife Nu20190114A6.594.622.533.032.091.59
HLIHoulihan Lok20190114A22.597.882.263.055.624.83
HLITHarmonic Inc20190114A28.7231.491.126.0530.3725.44
HLNEHamilton Lan20190114A34.017.36-1.116.048.471.33
HLTHilton World20190114A3.861.900.821.091.080.81
HLXHelix Energy20190114A15.7511.494.705.636.795.85
HMGHMG / Courtl20190114A530.43101.83101.83101.830.000.00
HMHCHoughton Mif20190114A16.1419.34-0.593.1419.9316.23
HMLPHOEGH LNG PA20190114A34.5615.084.985.5810.109.50
HMNHorace Mann20190114A24.8210.385.615.834.774.55
HMNFHMN Financia20190114A426.83186.80186.80186.800.000.00
HMOPHartford Mun20190114ETF103.7315.4714.9115.750.56-0.28
HMSYHMS Holdings20190114A16.6314.053.453.1510.5910.89
HMTVHemisphere M20190114A92.0538.4622.8924.3415.5714.12
HNDLStrategy Sha20190114ETF48.16128.17132.45128.17-4.270.00
HNGRHanger Inc.20190114A37.9621.9117.1820.414.731.50
HNIHNI Corporat20190114A24.179.082.953.516.125.57
HNNAHennessy Adv20190114A326.22285.01243.16249.3941.8535.62
HNRGHallador Ene20190114A134.4952.9024.2926.0828.6126.82
HOFTHooker Furni20190114A120.7836.2524.1322.4812.1213.77
HOGHarley-David20190114A5.163.060.511.262.541.79
HOLDAdvisorShare20190114ETF6.004.094.094.090.000.00
HOLIHollsys Auto20190114A27.2014.836.277.238.567.60
HOLXHologic Inc20190114A5.835.122.182.082.953.04
HOMBHome BancSha20190114A8.2515.304.152.6211.1512.71
HOMEAt Home Grou20190114A17.606.832.614.104.212.73
HONHoneywell In20190114A3.111.330.410.680.920.65
HONEHarborOne Ba20190114A33.8326.8613.8914.3912.9712.46
HOPEHope Bancorp20190114A8.856.651.061.535.595.12
HOVHovnanian En20190114A37.9724.2112.1320.6812.083.54
HPHelmerich &20190114A7.814.081.041.893.042.19
HPEHewlett Pack20190114A7.265.531.391.524.134.00
HPPHudson Pacif20190114A7.615.031.371.413.663.62
HPQHP Inc.20190114A4.974.371.882.052.492.32
HPRHighPoint Re20190114A35.3127.6012.0812.7015.5114.89
HQYHealthEquity20190114A21.859.335.455.213.874.12
HRHealthcare R20190114A6.903.540.771.192.762.35
HRBH&R Block, I20190114A4.243.03-0.110.323.142.71
HRCHILL-ROM HOL20190114A14.048.643.615.355.033.29
HRIHerc Holding20190114A36.2418.460.672.0317.7916.43
HRLHormel Foods20190114A2.633.450.921.732.531.72
HROWHarrow Healt20190114A103.52103.4937.4540.3666.0463.13
HRTGHERITAGE INS20190114A32.2513.45-0.161.2113.6112.23
HRTXHeron Therap20190114A25.849.76-3.220.0112.989.75
HRZNHorizon Tech20190114A31.8322.207.698.7114.5013.49
HSCHarsco Corpo20190114A19.767.114.143.913.003.25
HSCZiShares Curr20190114ETF21.675.723.175.722.550.00
HSDTHelius Medic20190114A68.4548.3726.8826.3921.4921.98
HSICHenry Schein20190114A5.032.12-0.59-0.142.061.61
HSKAHeska Corp20190114A117.2381.8573.1357.998.7223.86
HSONHudson Globa20190114A319.34161.97105.97108.1455.9953.83
HSPXGlobal X S&P20190114ETF137.4995.4395.0895.430.350.00
HSTHost Hotels20190114A5.865.601.321.644.283.96
HSTMHealthStream20190114A39.3721.027.127.6913.9113.33
HSYThe Hershey20190114A3.831.990.220.401.771.59
HTHersha Hospi20190114A9.286.182.312.753.883.43
HTAHEALTHCARE T20190114A4.023.572.102.251.471.32
HTABHartford Sch20190114ETF199.20
HTBIHomeTrust Ba20190114A38.6121.1213.2717.317.853.82
HTBKHeritage Com20190114A20.5414.897.187.597.717.30
HTBXHeat Biologi20190114A115.4797.5934.8373.1362.7524.46
HTGCHercules Cap20190114A10.457.714.514.893.212.82
HTGMHTG Molecula20190114A82.3456.506.196.2050.3850.30
HTHHILLTOP HOLD20190114A14.346.723.654.013.072.71
HTLDHeartland Ex20190114A18.558.082.581.985.516.11
HTLFHeartland Fi20190114A35.9214.325.755.708.588.62
HTRBHartford Tot20190114ETF26.6725.2225.0525.220.170.00
HTUSHull Tactica20190114ETF75.59170.28170.28170.280.000.00
HTZHertz Global20190114A11.147.694.045.333.652.36
HUBBHubbell Inco20190114A18.526.433.443.872.992.56
HUBGHUB Group In20190114A30.949.053.143.315.905.74
HUBSHUBSPOT, INC20190114A18.8812.469.029.273.443.19
HUDHudson Ltd.20190114A32.9317.685.928.0911.769.59
HUMHumana Inc.20190114A9.303.861.241.592.622.27
HUNHuntsman Cor20190114A5.503.98-1.42-0.695.404.67
HURCHurco Cos In20190114A157.65100.7379.3085.4921.4315.24
HURNHuron Consul20190114A71.0923.205.8413.2717.359.93
HUSAHouston Amer20190114A211.22205.18133.39184.9271.7920.26
HUSEStrategy Sha20190114ETF17.9525.8025.5825.620.210.18
HUSVFirst Trust20190114ETF15.2216.5316.2916.200.240.33
HVBCHV Bancorp,20190114A138.05173.92173.92173.920.000.00
HVTHaverty Furn20190114A36.7515.558.059.677.505.88
HVTAHaverty Furn20190114A402.05215.41215.41215.410.000.00
HWBKHawthorn Ban20190114A382.94275.31275.31275.310.000.00
HWCHancock Whit20190114A21.217.255.963.951.293.30
HWCCHouston Wire20190114A143.76128.9894.49108.6334.4920.35
HWKNHawkins Inc20190114A118.8252.5028.9332.5423.5719.96
HXLHexcel Corpo20190114A12.095.192.622.772.572.42
HYHYSTER-YALE20190114A91.5626.8011.0610.7015.7416.11
HYACHaymaker Acq20190114A37.1124.6824.4724.470.210.21
HYDVanEck Vecto20190114ETF3.032.622.202.260.420.37
HYDBiShares Edge20190114ETF12.3611.3411.5512.22-0.21-0.87
HYDWXtrackers Lo20190114ETF9.2912.3912.3912.390.000.00
HYEMVanEck Vecto20190114ETF12.139.184.845.694.343.49
HYGiShares iBox20190114ETF1.203.913.853.900.070.03
HYGHiShares Inte20190114ETF19.238.689.188.95-0.50-0.28
HYGVFlexShares H20190114ETF17.0712.3912.3912.390.000.00
HYHGProShares Hi20190114ETF39.5030.1130.4630.05-0.350.06
HYIHXtrackers Hi20190114ETF184.17126.76107.42118.5919.348.16
HYLBXtrackers US20190114ETF2.8014.4314.1514.220.360.32
HYLDHigh Yield E20190114ETF30.7015.458.9810.246.475.20
HYLSFirst Trust20190114ETF6.465.354.315.111.040.24
HYLVIQ S&P High20190114ETF14.974.174.154.140.020.03
HYMBSPDR Nuveen20190114ETF7.223.842.712.841.131.00
HYNDWisdomTree T20190114ETF59.809.849.859.87-0.01-0.03
HYREHyreCar Inc.20190114A136.8181.4148.1056.2733.3125.14
HYSPIMCO 0-5 Ye20190114ETF4.985.635.135.840.53-0.20
HYUPXtrackers Hi20190114ETF15.86
HYXEiShares iBox20190114ETF19.3412.7712.7712.770.000.00
HYXUiShares Glob20190114ETF7.975.605.975.84-0.37-0.24
HYZDWisdomTree T20190114ETF47.5135.7827.1827.358.598.43
HZNHorizon Glob20190114A79.01107.51122.70122.28-15.19-14.77
HZNPHorizon Ther20190114A12.519.930.951.448.988.49
HZOMarineMax, I20190114A24.358.913.634.645.284.27
IINTELSAT S.20190114A19.069.634.774.934.884.71
IACIAC/InterAct20190114A16.838.843.685.515.173.33
IAGIAMGold Corp20190114A27.1720.7111.4411.959.278.74
IAGGiShares Core20190114ETF3.362.402.232.270.170.12
IAIiShares U.S.20190114ETF10.605.596.385.13-0.790.45
IAKiShares U.S.20190114ETF10.692.84-0.33-0.373.173.22
IARTIntegra Life20190114A14.686.702.202.224.504.48
IATiShares U.S.20190114ETF4.406.10-5.06-4.5311.1610.63
IAUFiShares Gold20190114ETF6.373.073.073.070.000.00
IBBiShares Nasd20190114ETF4.172.591.391.451.201.15
IBCEiShares iBon20190114ETF36.0425.7125.7125.710.000.00
IBCPIndependent20190114A24.6120.852.382.6218.4718.23
IBDInspire Corp20190114ETF81.4933.4335.9933.43-2.560.00
IBDDiShares iBon20190114ETF36.8816.3416.3416.340.000.00
IBDLiShares iBon20190114ETF4.238.888.268.500.620.38
IBDMiShares iBon20190114ETF6.045.892.324.453.581.44
IBDNiShares iBon20190114ETF10.234.064.014.060.050.00
IBDOiShares iBon20190114ETF7.399.258.438.920.820.33
IBDPiShares iBon20190114ETF9.145.174.614.600.560.57
IBDQiShares iBon20190114ETF22.4216.0814.9114.911.171.17
IBDRiShares iBon20190114ETF25.6819.0513.53-2.165.5221.21
IBDSiShares iBon20190114ETF35.2019.2023.5723.57-4.37-4.37
IBDTiShares iBon20190114ETF31.2431.05-86.90-86.90117.94117.94
IBIOiBio, Inc.20190114A367.77433.98234.83240.00199.15193.98
IBKCIBERIABANK C20190114A17.928.494.874.913.623.58
IBKRInteractive20190114A24.7010.312.454.557.865.77
IBMInternationa20190114A2.101.010.090.220.920.79
IBMIiShares iBon20190114ETF7.764.584.584.580.000.00
IBMJiShares iBon20190114ETF9.3616.4916.7416.74-0.25-0.25
IBMKiShares iBon20190114ETF16.6211.559.979.971.581.58
IBMLiShares iBon20190114ETF17.547.627.427.440.200.18
IBMMiShares iBon20190114ETF21.4014.5814.7414.74-0.16-0.16
IBMNiShares iBon20190114ETF5.001.170.260.760.910.41
IBNDSPDR Bloombe20190114ETF62.9137.5037.5537.65-0.05-0.15
IBOCInternationa20190114A24.387.991.962.546.035.45
IBPINSTALLED BU20190114A43.5717.217.178.2110.049.00
IBTXIndependent20190114A24.388.502.873.415.625.09
IBUYAmplify Onli20190114ETF14.1711.888.229.313.662.56
ICADIcad Inc20190114A113.4573.3233.5942.7939.7330.53
ICBKCounty Banco20190114A246.49114.05109.47109.474.574.57
ICCCImmucell Cor20190114A231.8875.8067.0867.088.728.72
ICCHICC Holdings20190114A287.67276.75241.73241.7335.0235.02
ICDIndependence20190114A57.4434.54-14.8912.0349.5322.55
ICEIntercontine20190114A2.621.510.440.491.071.02
ICFiShares Cohe20190114ETF4.704.240.942.173.302.08
ICFIICF Internat20190114A57.5022.746.408.0916.3414.65
ICHRIchor Holdin20190114A24.1216.643.205.4813.4411.16
ICLIsrael Chemi20190114A22.8517.6514.8315.942.811.71
ICLNiShares Glob20190114ETF26.9637.9024.5124.3513.3913.55
ICLRIcon Plc20190114A29.7814.188.418.945.775.24
ICOLiShares MSCI20190114ETF49.1641.9744.6344.63-2.66-2.66
ICONIconix Brand20190114A245.31167.71137.52141.4430.1926.27
ICOWPacer Develo20190114ETF27.1724.2521.5321.592.722.65
ICPTIntercept Ph20190114A28.5214.993.664.7211.3310.27
ICSHiShares Liqu20190114ETF1.991.231.231.230.000.00
ICUIICU Medical20190114A21.618.183.785.104.403.08
ICVTiShares Conv20190114ETF12.354.544.424.310.130.23
IDAIDACORP, Inc20190114A19.737.752.693.355.064.41
IDCCInterDigital20190114A20.028.684.705.303.993.39
IDEViShares Core20190114ETF11.4310.029.229.480.800.54
IDEXIdeanomics,20190114A171.83143.28127.91132.2615.3711.02
IDHDInvesco S&P20190114ETF114.0566.1766.1766.170.000.00
IDHQInvesco S&P20190114ETF124.6998.9999.3298.99-0.330.00
IDLBInvesco FTSE20190114ETF70.9848.4737.6337.6310.8410.84
IDLVInvesco S&P20190114ETF11.8517.5413.4313.024.114.52
IDMOInvesco S&P20190114ETF65.4847.0248.0848.08-1.06-1.06
IDNIntellicheck20190114A472.31254.99195.71189.7659.2865.22
IDOGALPS Interna20190114ETF22.9317.2119.7219.73-2.51-2.51
IDRAIdera Pharma20190114A64.6344.6640.7745.923.89-1.26
IDTIDT Corporat20190114A62.2728.2313.1914.5615.0413.67
IDUiShares U.S.20190114ETF4.813.69-0.590.114.283.58
IDViShares Inte20190114ETF3.484.063.593.660.470.40
IDXVanEck Vecto20190114ETF30.8770.3865.2466.805.143.58
IDXGInterpace Bi20190114A237.67205.86167.53176.5138.3329.35
IDXXIdexx Labora20190114A13.864.511.942.132.572.38
IEAInfrastructu20190114A249.68207.01183.40181.5023.6125.51
IECIEC Electron20190114A86.5598.7939.1343.2059.6655.59
IECSiShares Evol20190114ETF38.2922.990.236.8522.7616.14
IEDIiShares Evol20190114ETF38.95477.02383.30381.1793.7295.86
IEFiShares 7-1020190114ETF0.960.760.510.530.250.23
IEFAiShares Core20190114ETF1.763.883.653.620.220.25
IEFNiShares Evol20190114ETF48.62179.67-7.90-319.35187.58499.02
IEHSiShares Evol20190114ETF46.25105.0042.4665.0062.5340.00
IEIiShares 3-720190114ETF0.890.880.760.780.120.11
IEIHiShares Evol20190114ETF48.04356.18169.58-221.97186.60578.16
IEMEiShares Evol20190114ETF38.40352.8253.69-123.84299.14476.67
IEMGiShares Core20190114ETF2.051.770.770.951.000.82
IEOiShares U.S.20190114ETF6.456.215.084.591.131.61
IEPIcahn Enterp20190114A51.3230.5524.2028.486.352.07
IESCIES Holdings20190114A73.09100.6532.4833.9168.1766.74
IETCiShares Evol20190114ETF62.8443.46-7.11-68.1550.57111.62
IEURiShares Core20190114ETF2.662.501.721.890.790.62
IEUSiShares MSCI20190114ETF15.7211.8411.5811.500.260.34
IEViShares Euro20190114ETF2.492.351.721.330.631.01
IEXIDEX Corpora20190114A18.497.362.243.655.123.72
IEZiShares U.S.20190114ETF11.118.544.185.604.362.94
IFEUiShares Euro20190114ETF28.6217.9517.9517.950.000.00
IFFInternationa20190114A6.593.121.621.981.501.14
IFGLiShares Inte20190114ETF13.817.125.906.581.220.54
IFMKiFresh Inc.20190114A370.14282.55238.65253.5843.9128.97
IFRAiShares U.S.20190114ETF26.8619.7320.7320.21-1.00-0.48
IFRXInflaRx N.V.20190114A567.09210.87197.52195.9413.3614.50
IFVFirst Trust20190114ETF21.458.907.678.241.230.66
IGPrincipal In20190114ETF35.6518.3718.3718.370.000.00
IGBHiShares Inte20190114ETF37.6030.6630.6630.660.000.00
IGEiShares Nort20190114ETF3.783.051.621.731.431.32
IGEBiShares Edge20190114ETF20.929.549.539.530.010.01
IGFiShares Glob20190114ETF4.563.464.292.51-0.830.95
IGHGProShares In20190114ETF16.5414.4614.0914.500.38-0.04
IGIBiShares Inte20190114ETF1.961.501.001.220.500.28
IGIHXtrackers In20190114ETF159.80149.10149.10149.100.000.00
IGLBiShares Long20190114ETF4.399.518.179.141.350.37
IGMiShares Expa20190114ETF4.323.98-3.33-0.077.314.05
IGNiShares Nort20190114ETF9.3916.17-15.18-15.1931.3531.37
IGOViShares 1-320190114ETF6.664.272.662.771.611.50
IGROiShares Inte20190114ETF127.8584.6275.2775.999.358.63
IGSBiShares Shor20190114ETF1.993.613.553.510.060.10
IGTInternationa20190114A7.20<