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 Avg20190115A7.875.482.222.713.272.74
ETF_AvgVW ETF Avg20190115ETF2.364.453.453.491.010.97
ETN_AvgVW ETN Avg20190115ETN20.3229.6725.5226.444.153.23
AAgilent Tech20190115A4.031.660.550.721.120.94
AAAlcoa Corpor20190115A7.216.603.444.253.162.36
AAAUPerth Mint P20190115ETF8.789.236.306.252.932.99
AADRAdvisorShare20190115ETF56.0027.9728.5828.58-0.61-0.61
AALAmerican Air20190115A3.864.761.061.603.713.16
AAMCAltisource A20190115A278.35237.65169.30199.6168.3538.04
AAMEAtlantic Ame20190115A578.28314.75305.91309.128.845.63
AANAaron's, Inc20190115A16.336.304.064.052.252.26
AAOIApplied Opto20190115A22.5723.316.525.3316.7917.98
AAONAaon Inc20190115A42.0614.809.4110.085.404.72
AAPADVANCE AUTO20190115A8.404.282.022.382.251.90
AAPLApple Inc.20190115A1.072.271.011.421.260.84
AATAMERICAN ASS20190115A14.589.134.354.324.784.82
AAUAlmaden Mine20190115A118.9779.61102.00101.09-22.39-21.48
AAWWAtlas Air Wo20190115A41.3013.489.199.914.293.57
AAXJiShares MSCI20190115ETF1.941.790.700.901.090.89
AAXNAxon Enterpr20190115A19.6911.935.266.156.675.78
ABAllianceBern20190115A20.2811.394.495.166.906.23
ABBVABBVIE INC.20190115A2.501.981.151.220.830.76
ABCAmerisourceB20190115A6.083.00-0.37-0.283.373.28
ABCBAmeris Banco20190115A20.3719.255.396.0213.8613.23
ABEOAbeona Thera20190115A25.6414.326.446.337.887.99
ABGAsbury Autom20190115A26.0310.625.666.184.954.44
ABIOARCA biophar20190115A209.30308.21117.07136.22191.14171.99
ABMABM Industri20190115A13.9410.572.743.307.837.27
ABMDAbiomed Inc20190115A19.539.612.862.926.756.69
ABRArbor Realty20190115A8.906.442.012.374.434.06
ABTAbbott Labor20190115A2.101.810.991.110.820.70
ABTXAllegiance B20190115A52.2632.598.9112.7723.6819.82
ABUSArbutus Biop20190115A54.2147.8522.8228.5825.0319.27
ACAssociated C20190115A271.49118.34118.34118.340.000.00
ACAArcosa, Inc.20190115A35.0637.5331.1026.346.4311.19
ACADAcadia Pharm20190115A11.676.430.461.185.975.26
ACBAurora Canna20190115A13.9921.2216.6816.504.684.80
ACBIAtlantic Cap20190115A27.6510.993.685.017.315.98
ACCAmerican Cam20190115A7.803.431.381.492.051.94
ACCOAcco Brands20190115A13.378.851.142.377.716.46
ACERAcer Therape20190115A207.6495.5977.9579.3917.6416.20
ACESALPS Clean E20190115ETF92.3257.3757.3757.370.000.00
ACGLArch Capital20190115A7.593.620.520.953.102.66
ACHCAcadia Healt20190115A13.646.77-0.54-0.147.316.91
ACHVAchieve Life20190115A184.89149.9366.5470.7683.4079.17
ACIUAC Immune SA20190115A92.6930.9510.4923.2220.467.73
ACIWACI Worldwid20190115A9.304.731.872.162.862.57
ACLSAxcelis Tech20190115A31.7733.7310.6811.5223.0422.21
ACMAecom20190115A7.384.371.301.493.072.88
ACMRACM Research20190115A223.87133.8877.7576.5456.1357.34
ACNAccenture PL20190115A4.192.670.300.442.372.23
ACNBACNB Corp20190115A533.36240.58183.00212.6157.5827.97
ACORAcorda Thera20190115A23.7621.230.071.0721.1620.16
ACREAres Commerc20190115A13.737.733.124.554.613.18
ACRSAclaris Ther20190115A24.6517.252.383.9414.8713.30
ACRXAcelRx Pharm20190115A42.3036.1913.279.6522.9026.48
ACSGXtrackers MS20190115ETF42.52
ACSIAmerican Cus20190115ETF16.1812.7419.7413.05-7.00-0.32
ACSTAcasti Pharm20190115A105.7386.2255.9263.9030.3022.32
ACTAdvisorShare20190115ETF43.4718.6017.9418.600.660.00
ACTGAcacia Resea20190115A63.4436.9617.5721.3319.3815.62
ACUAcme United20190115A918.80337.49446.28426.76-108.78-89.27
ACWFiShares Edge20190115ETF29.4725.8926.0027.46-0.11-1.57
ACWIiShares MSCI20190115ETF1.512.281.381.340.900.95
ACWViShares Edge20190115ETF5.593.452.562.560.890.89
ACWXiShares MSCI20190115ETF2.302.170.851.091.331.09
ACYAeroCentury20190115A702.50519.27263.28520.49255.98-1.23
ADBEAdobe Inc.20190115A4.533.621.611.512.012.11
ADCAgree Realty20190115A12.875.841.061.604.784.24
ADESAdvanced Emi20190115A85.8923.4322.42-4.541.0027.97
ADIAnalog Devic20190115A2.923.660.641.703.021.96
ADILAdial Pharma20190115A151.1198.9654.4773.7644.4925.24
ADMArcher Danie20190115A2.622.490.520.751.971.74
ADMAADMA Biologi20190115A102.6148.8031.5332.8117.3016.01
ADMPAdamis Pharm20190115A71.3244.817.5914.5837.2230.22
ADMSAdamas Pharm20190115A39.7920.64-0.922.9621.5617.69
ADNTAdient plc O20190115A8.696.992.421.864.575.13
ADPAutomatic Da20190115A4.022.100.500.791.601.31
ADREInvesco BLDR20190115ETF31.5050.4929.7530.0220.7420.48
ADROAduro Biotec20190115A53.8235.4115.5715.4219.8520.00
ADSAlliance Dat20190115A13.034.791.231.723.563.07
ADSKAutodesk Inc20190115A7.774.343.043.081.311.26
ADSWAdvanced Dis20190115A14.563.93-0.261.434.192.50
ADTADT Inc.20190115A15.1437.5231.3431.866.195.68
ADTNAdtran Inc20190115A17.0018.642.755.4315.8913.22
ADUSAddus HomeCa20190115A27.9610.014.485.275.534.74
ADVMAdverum Biot20190115A51.3936.5021.6321.7314.8714.77
ADXSAdvaxis, Inc20190115A203.80178.30104.53103.4273.7774.88
AEAdams Resour20190115A419.32210.26205.12205.435.144.83
AEEAmeren Corpo20190115A4.402.100.350.431.751.67
AEGNAegion Corp20190115A35.2817.87-2.20-0.6720.0718.53
AEHRAehr Test Sy20190115A209.92182.90151.59161.2331.3221.67
AEISAdvanced Ene20190115A28.3710.563.974.736.595.83
AELAmerican Equ20190115A15.7812.203.103.689.108.52
AEMAgnico Eagle20190115A5.893.581.371.702.201.88
AEMDAETHLON MEDI20190115A220.58131.6387.2077.5544.4454.08
AEOAmerican Eag20190115A5.466.721.992.044.744.69
AEPAmerican Ele20190115A3.482.210.770.601.441.61
AERAercap Holdi20190115A7.994.371.711.902.662.48
AERIAerie Pharma20190115A29.5231.494.345.0727.1526.42
AESAES Corporat20190115A6.606.111.421.914.694.19
AEYADDvantage T20190115A347.10256.90256.90256.900.000.00
AEYEAudioEye, In20190115A261.33221.71230.75230.75-9.04-9.04
AEZSAeterna Zent20190115A58.2544.5710.1321.9734.4322.59
AFCAllied Capit20190115A32.9536.0619.1119.1116.9516.95
AFGAmerican Fin20190115A12.983.531.681.771.841.75
AFHAtlas Financ20190115A187.00118.8479.2478.9239.6039.92
AFIArmstrong Fl20190115A37.1315.554.946.1410.619.42
AFIFAnfield Univ20190115ETF46.6227.7227.6127.610.110.11
AFINAmerican Fin20190115A41.2032.2023.2325.368.966.84
AFKVanEck Vecto20190115ETF47.9624.0124.7223.25-0.710.76
AFLAflac Inc.20190115A2.592.480.610.631.871.85
AFMDAffimed N.V.20190115A77.1039.2820.2311.9619.0527.31
AFTYPacer CSOP F20190115ETF26.1966.4467.6667.66-1.22-1.22
AGFIRST MAJEST20190115A18.5615.087.658.277.406.78
AGCOAGCO Corpora20190115A12.744.632.552.642.081.99
AGEAgeX Therape20190115A158.27115.9194.7997.7821.1218.13
AGENAgenus Inc.20190115A32.8534.6310.9612.8823.7721.87
AGFSAgroFresh So20190115A70.8419.3011.8012.707.506.60
AGGiShares Core20190115ETF0.940.900.600.660.300.24
AGGPIQ Enhanced20190115ETF14.9911.8411.8411.840.000.00
AGGYWisdomTree Y20190115ETF9.3516.3116.2716.280.050.03
AGIAlamos Gold20190115A25.6221.269.9511.6511.289.57
AGIOAgios Pharma20190115A28.1712.653.534.729.127.93
AGLEAeglea BioTh20190115A103.5079.0744.4450.3534.6228.72
AGMFederal Agri20190115A133.6759.7945.8946.8413.9012.95
AGMAFederal Agri20190115A210.03
AGNAllergan plc20190115A6.783.921.821.972.101.95
AGNCAGNC Investm20190115A5.574.670.661.114.023.56
AGNDWisdomTree T20190115ETF73.7531.7631.7531.750.010.01
AGOAssured Guar20190115A6.697.947.285.410.682.55
AGRAvangrid, In20190115A9.003.331.141.312.192.02
AGROADECOAGRO S.20190115A19.7513.487.148.306.355.18
AGRXAgile Therap20190115A181.79122.01121.31122.930.71-0.91
AGSPlayAGS, Inc20190115A49.9314.695.847.918.846.78
AGTiShares MSCI20190115ETF56.9338.9638.9638.960.000.00
AGTCApplied Gene20190115A134.5385.7651.6450.1834.1235.58
AGXArgan, Inc20190115A31.3011.264.925.726.345.55
AGYSAgilysys, In20190115A147.5037.4726.7628.5510.718.91
AGZiShares Agen20190115ETF5.643.873.853.840.020.03
AGZDWisdomTree T20190115ETF45.0712.5612.5612.560.000.00
AHCA.H. Belo Co20190115A90.0666.0442.2345.7523.8120.29
AHHArmada Hoffl20190115A16.359.564.734.444.835.15
AHPIAllied Healt20190115A146.0380.6376.0876.084.554.55
AHTAshford Hosp20190115A22.1418.156.579.3511.588.79
AIArlington As20190115A12.7711.492.244.149.267.35
AIAiShares Asia20190115ETF17.477.635.736.371.901.26
AIEQAI Powered E20190115ETF26.9013.5213.3912.810.130.71
AIGAmerican Int20190115A2.652.751.281.431.471.32
AIHSSenmiao Tech20190115A111.80201.65173.58187.1228.0714.54
AIIQAI Powered I20190115ETF93.6467.6067.6467.64-0.04-0.04
AIMCAltra Indust20190115A16.3420.374.265.2016.1215.18
AIMTAimmune Ther20190115A23.7916.098.909.837.206.27
AINAlbany Inter20190115A39.3612.116.918.605.213.51
AINVApollo Inves20190115A21.0611.916.216.515.705.40
AIQGlobal X Fut20190115ETF29.3530.6630.7330.39-0.070.27
AIRAAR Corp.20190115A27.189.076.296.832.782.24
AIRGAirgain, Inc20190115A147.2476.7147.4147.2129.3029.50
AIRIAir Industri20190115A162.60823.48452.72452.72370.76370.76
AIRRFirst Trust20190115ETF27.3516.8216.4216.840.40-0.02
AIRTAir T Inc20190115A433.09282.5734.0334.03247.95247.95
AITApplied Indu20190115A25.1312.416.637.435.774.97
AIVApartment In20190115A5.893.980.771.083.212.90
AIZAssurant, In20190115A11.684.471.281.813.192.66
AJGArthur J. Ga20190115A4.723.112.011.781.091.32
AJRDAerojet Rock20190115A18.149.803.844.715.965.09
AJXGreat Ajax C20190115A28.8317.319.6711.147.646.17
AKAMAkamai Techn20190115A4.763.342.122.201.221.13
AKBAAkebia Thera20190115A30.0318.5310.288.218.2510.31
AKCAAkcea Therap20190115A90.7451.4810.4721.1041.0130.38
AKERAkers Biosci20190115A160.10118.4498.3898.3520.0620.10
AKGAsanko Gold20190115A73.1083.1459.7874.6323.368.51
AKRAcadia Realt20190115A14.415.57-1.95-0.957.526.52
AKRXAkorn, Inc.20190115A26.3424.504.805.3519.7019.14
AKTSAKOUSTIS TEC20190115A55.2438.0714.0814.7023.9823.36
ALAir Lease Co20190115A10.734.382.352.302.022.08
ALACAlberton Acq20190115A42.2740.9731.5131.519.479.47
ALBAlbemarle Co20190115A7.454.981.912.683.072.30
ALCOAlico Inc20190115A184.4766.1161.1561.314.974.80
ALDXAldeyra Ther20190115A49.6938.154.797.8733.3730.28
ALEALLETE, Inc.20190115A20.627.262.593.664.673.60
ALEXAlexander &20190115A18.028.444.164.084.284.36
ALFAAlphaClone A20190115ETF26.0712.3218.961.56-6.6310.76
ALGAlamo Group,20190115A71.7128.1013.5116.3314.5911.76
ALGNAlign Techno20190115A10.094.392.223.122.171.27
ALGRAllegro Merg20190115A49.79
ALGTAllegiant Tr20190115A42.8420.647.088.5013.5612.14
ALIMAlimera Scie20190115A313.2089.6633.2551.4056.4238.27
ALJJALJ Regional20190115A198.8499.09-17.631.82116.7297.26
ALKAlaska Air G20190115A6.993.441.471.881.971.56
ALKSAlkermes Inc20190115A19.1010.72-0.051.0710.769.65
ALLThe Allstate20190115A2.362.690.560.672.132.02
ALLEAllegion Pub20190115A9.344.17-0.28-0.024.454.19
ALLKAllakos Inc.20190115A76.8920.638.1412.3412.498.28
ALLOAllogene The20190115A56.7228.4712.2616.6116.2111.85
ALLTAllot Ltd. O20190115A39.3135.5826.0128.269.577.32
ALLYAlly Financi20190115A4.174.070.971.173.112.90
ALNAAllena Pharm20190115A387.8991.8349.9956.1241.8335.71
ALNYAlnylam Phar20190115A13.799.413.764.715.664.70
ALOAlio Gold In20190115A123.1693.7091.7794.951.93-1.25
ALOTAstroNova, I20190115A351.35229.12217.09201.6812.0427.45
ALPNAlpine Immun20190115A544.08263.38240.90248.2622.4815.12
ALRMAlarm.com Ho20190115A21.0919.4410.7712.188.677.26
ALRNAileron Ther20190115A282.06192.07109.11142.2682.9649.81
ALSKAlaska Commu20190115A97.44125.9389.0794.7936.8631.14
ALSNALLISON TRAN20190115A6.863.141.301.781.841.37
ALTAltimmune, I20190115A111.2173.2238.3149.2634.9123.96
ALTMAltus Midstr20190115A175.1563.5956.1749.397.4214.20
ALTRAltair Engin20190115A60.9625.6115.1416.9410.478.67
ALTSProShares Mo20190115ETF31.390.000.000.000.000.00
ALTYGlobal X Sup20190115ETF26.0011.4210.0410.041.371.37
ALVAutoliv, Inc20190115A9.463.751.411.672.342.08
ALXAlexander's20190115A37.7419.6918.3419.631.910.06
ALXNAlexion Phar20190115A7.964.701.822.072.882.63
ALYAAlithya Grou20190115A184.7498.4393.3096.585.131.85
AMAntero Midst20190115A11.656.903.162.663.744.26
AMAGAMAG Pharmac20190115A33.8425.544.144.3821.4021.16
AMALAmalgamated20190115A173.2539.2810.2423.0129.0416.28
AMATApplied Mate20190115A3.082.960.692.462.270.49
AMBAAmbarella, I20190115A14.668.682.764.875.933.81
AMBCAmbac Financ20190115A19.529.731.641.638.098.10
AMCAMC ENTERTAI20190115A14.9210.813.204.067.616.75
AMCAiShares Russ20190115ETF14.4526.3028.7128.71-2.42-2.42
AMCIAMCI Acquisi20190115A460.36
AMCXAMC Networks20190115A12.5613.342.315.9611.047.38
AMDAdvanced Mic20190115A4.894.762.672.172.092.59
AMEAmetek, Inc.20190115A4.813.090.330.492.762.60
AMEDAmedisys Inc20190115A25.8212.283.935.258.357.03
AMEHApollo Medic20190115A172.12125.9083.44100.4042.4625.50
AMGAffiliated M20190115A11.486.052.613.473.452.58
AMGNAmgen Inc20190115A3.562.531.011.221.521.31
AMHAMERICAN HOM20190115A5.703.622.843.160.780.45
AMJJP Morgan Al20190115ETN4.353.560.971.482.592.08
AMKRAmkor Techno20190115A13.9323.853.944.5119.9119.38
AMLPAlerian MLP20190115ETF10.319.324.125.165.204.16
AMNAMN Healthca20190115A14.107.525.305.522.222.00
AMNBAmerican Nat20190115A142.15104.1180.4786.7623.6417.35
AMOTAllied Motio20190115A104.7738.3622.3524.0616.0114.30
AMPAmeriprise F20190115A9.723.941.692.462.251.48
AMPEAmpio Pharma20190115A82.6635.7923.0723.7812.7212.01
AMPHAmphastar Ph20190115A25.5715.497.228.348.277.15
AMRBAmerican Riv20190115A771.32391.37391.37391.370.000.00
AMRCAmeresco, In20190115A34.9826.828.4616.2518.3610.57
AMRHAmeri Holdin20190115A215.20190.73157.29158.0633.4432.67
AMRKA-Mark Preci20190115A308.34204.02204.02204.020.000.00
AMRSAmyris Inc.20190115A28.7423.60-2.874.3926.4719.21
AMRXAmneal Pharm20190115A22.6715.601.142.5714.4613.03
AMSAmerican Sha20190115A723.73114.57105.24105.249.349.34
AMSCAmerican Sup20190115A28.0128.225.949.2122.2719.00
AMSFAMERISAFE, I20190115A41.3514.027.658.146.385.89
AMSWAAmerican Sof20190115A38.0013.884.256.349.647.54
AMTAmerican Tow20190115A4.461.970.520.551.451.42
AMTBAmerant Banc20190115A207.23150.20128.78131.3321.4218.87
AMTBBAmerant Banc20190115A1191.271001.99949.41949.4152.5852.58
AMTDTD Ameritrad20190115A5.455.840.881.234.964.61
AMTXAemetis, Inc20190115A245.88202.13203.51196.69-1.385.44
AMUETRACS Aleri20190115ETN11.189.776.595.893.173.88
AMUBETRACS Aleri20190115ETN240.86
AMWDAmerican Woo20190115A48.7822.085.236.9816.8515.10
AMZAInfraCap MLP20190115ETF17.9723.5818.3919.515.224.13
AMZNAmazon.Com I20190115A4.022.170.861.091.311.08
ANAutoNation,20190115A12.736.052.352.793.703.26
ANABAnaptysBio,20190115A48.6318.927.8310.0011.098.92
ANATAmerican Nat20190115A189.0948.4138.0143.1710.395.24
ANDEAndersons In20190115A39.0739.393.685.1535.7234.25
ANETArista Netwo20190115A11.116.152.683.413.472.74
ANFAbercrombie20190115A6.905.902.692.333.213.58
ANGIANGI Homeser20190115A21.1312.561.200.7211.3711.84
ANGLVanEck Vecto20190115ETF7.803.952.702.871.251.08
ANGOAngioDynamic20190115A21.2310.382.432.717.967.67
ANHAnworth Mort20190115A23.2318.7110.1710.878.547.84
ANIKAnika Therap20190115A45.5220.9514.2514.816.706.14
ANIPANI Pharmace20190115A109.1631.3020.2820.3011.0211.00
ANIXAnixa Biosci20190115A152.25116.44114.88114.881.551.55
ANSSAnsys Inc20190115A13.846.013.093.402.932.61
ANTMANTHEM, INC.20190115A6.683.490.931.272.562.22
ANYSphere 3D Co20190115A114.41121.96101.84101.9220.1120.03
AOAiShares Core20190115ETF6.515.463.613.831.851.63
AOBCAmerican Out20190115A18.6425.4919.5520.585.944.92
AOKiShares Core20190115ETF6.847.097.117.04-0.010.05
AOMiShares Core20190115ETF4.663.702.532.591.161.11
AONAon plc Clas20190115A5.782.740.280.152.462.59
AORiShares Core20190115ETF5.043.284.574.49-1.29-1.22
AOSA.O. Smith C20190115A4.744.262.492.611.761.64
AOSLAlpha and Om20190115A45.6516.108.367.567.748.54
APAmpco-Pittsb20190115A163.2697.7688.8385.878.9311.88
APAApache Corpo20190115A3.883.631.001.322.632.31
APAMARTISAN PART20190115A14.907.822.622.705.205.12
APDAir Products20190115A6.373.090.881.172.211.92
APDNApplied DNA20190115A245.45201.34192.53167.608.8133.74
APEIAmerican Pub20190115A70.6028.207.058.6321.1519.57
APENApollo Endos20190115A531.57501.69300.51303.26201.18198.43
APHAmphenol Cor20190115A4.442.080.450.761.621.32
APHAAphria Inc.20190115A19.3916.4010.2911.266.115.14
APLEApple Hospit20190115A6.646.624.214.412.412.21
APLSApellis Phar20190115A70.5234.3317.3918.5816.9415.75
APMAptorum Grou20190115A1866.24871.64871.64871.640.000.00
APOApollo Globa20190115A10.585.411.651.163.764.25
APOGApogee Enter20190115A20.1615.042.082.6612.9512.37
APPFAppFolio, In20190115A37.2229.9612.4812.6517.4817.31
APPNAppian Corpo20190115A33.5923.249.4211.2513.8211.99
APPSDigital Turb20190115A88.4737.6723.170.5214.5037.16
APRNBlue Apron H20190115A74.2963.4335.9341.7627.4821.63
APTAlpha Pro Te20190115A69.4654.15-31.6030.3985.7523.76
APTOAptose Biosc20190115A120.1987.7560.2558.4327.5029.32
APTSPreferred Ap20190115A19.7925.7320.2820.455.455.28
APTVAptiv PLC20190115A4.282.200.470.771.731.43
APTXAptinyx Inc.20190115A194.6054.92-34.18-13.1589.1168.07
APVOAptevo Thera20190115A228.49189.39207.71178.62-18.3210.77
APWCAsia Pacific20190115A713.05319.98319.98319.980.000.00
APYApergy Corpo20190115A37.6318.058.4810.059.588.03
APYXApyx Medical20190115A40.9339.619.119.9630.5129.65
AQBAquaBounty T20190115A356.65196.243.1832.57193.06163.67
AQMSAqua Metals,20190115A94.4165.5135.8031.4229.7134.09
AQNAlgonquin Po20190115A12.4626.0025.1724.670.841.34
AQSTAquestive Th20190115A178.15129.6484.0491.1045.6038.54
AQUAEvoqua Water20190115A20.4712.318.566.203.746.12
ARANTERO RESOU20190115A9.307.872.773.285.104.59
ARAAmerican Ren20190115A45.3623.8310.5812.4013.2511.43
ARAVAravive, Inc20190115A329.51153.17137.08138.1916.0814.97
ARAYAccuray Inco20190115A36.3122.919.489.1213.4313.79
ARCARC Document20190115A98.4371.2457.5661.8513.689.39
ARCBArcBest Corp20190115A30.6710.743.975.736.775.01
ARCCAres Capital20190115A6.213.392.041.711.351.68
ARCEArco Platfor20190115A387.62124.1192.21101.6531.9022.45
ARCHArch Coal, I20190115A30.2813.106.207.936.905.17
ARCMArrow Reserv20190115ETF23.04
ARCOARCOS DORADO20190115A16.2112.775.936.536.856.25
ARCTArcturus The20190115A581.63257.87247.67242.0010.2015.86
ARDArdagh Group20190115A29.7413.895.218.978.684.92
ARDSAridis Pharm20190115A530.21392.15388.74388.743.403.40
ARDXArdelyx, Inc20190115A83.7350.3216.7016.1933.6334.13
AREAlexandria R20190115A8.503.311.061.372.251.94
ARESAres Managem20190115A16.366.191.992.654.203.54
ARGOArgo Group I20190115A27.0612.075.576.416.505.66
ARGTGlobal X MSC20190115ETF44.9727.7428.2127.35-0.470.39
ARIAPOLLO COMME20190115A5.895.953.993.751.962.20
ARKGARK Genomic20190115ETF22.4014.3312.6112.481.721.85
ARKKARK Innovati20190115ETF12.736.435.185.111.251.32
ARKQARK Autonomo20190115ETF30.6234.9634.1934.730.760.22
ARKRArk Restaura20190115A215.81112.609.9091.19102.7021.41
ARKWARK Next Gen20190115ETF17.229.426.076.083.353.34
ARLAmerican Rea20190115A183.3647.5659.7859.76-12.22-12.19
ARLOArlo Technol20190115A15.9210.670.135.2310.535.41
ARLPAlliance Res20190115A15.967.782.413.955.363.83
ARMKARAMARK20190115A4.533.271.871.861.411.41
ARNAArena Pharma20190115A29.1217.71-0.952.0118.6615.70
ARNCArconic Corp20190115A6.275.975.423.050.552.93
AROCArchrock Inc20190115A11.469.093.174.405.924.69
AROWArrow Financ20190115A165.9079.1066.8870.5712.228.52
ARPOAerpio Pharm20190115A231.98245.19150.02149.4595.1695.73
ARRARMOUR Resid20190115A4.886.434.084.652.361.81
ARTNAArtesian Res20190115A139.4581.2273.4673.487.767.74
ARTWArts-Way Man20190115A612.93643.80643.80643.800.000.00
ARVNArvinas, Inc20190115A180.78121.2976.1775.0945.1246.20
ARWArrow Electr20190115A12.995.581.852.383.733.20
ARWRArrowhead Re20190115A16.5911.231.231.3210.009.91
ARYAARYA Science20190115A258.40179.12179.12179.120.000.00
ASBAssociated B20190115A6.424.691.161.543.533.15
ASCARDMORE SHIP20190115A51.5240.9635.7533.075.207.88
ASEAGlobal X FTS20190115ETF60.3737.4420.9121.4916.5315.95
ASETFlexShares R20190115ETF66.5347.3847.3847.380.000.00
ASFIAsta Funding20190115A456.89284.97233.65233.5551.3251.42
ASGNASGN Incorpo20190115A26.258.463.463.615.004.85
ASHAshland Glob20190115A14.295.152.532.532.622.62
ASHRXtrackers Ha20190115ETF4.322.922.162.120.750.80
ASHSXtrackers Ha20190115ETF14.9510.724.913.155.817.57
ASHXXtrackers MS20190115ETF100.87101.90101.90101.900.000.00
ASIXAdvanSix Inc20190115A37.2513.929.189.504.744.42
ASMAvino Silver20190115A65.0266.9176.7157.60-9.799.31
ASMBAssembly Bio20190115A75.7759.9641.1747.5118.7912.46
ASNAAscena Retai20190115A33.2622.6814.2015.018.487.65
ASPNAspen Aeroge20190115A240.16232.22223.72223.048.509.18
ASPSAltisource P20190115A64.7431.979.6313.3822.3418.59
ASPUASPEN GROUP,20190115A91.90110.1927.5728.4982.6381.71
ASRTAssertio The20190115A33.9049.714.204.9545.5144.76
ASRVAmeriServ Fi20190115A106.2237.4637.4637.460.000.00
ASTCAstrotech Co20190115A238.1070.3057.1557.7113.1512.59
ASTEAstec Indust20190115A34.1617.365.537.3511.8310.01
ASURAsure Softwa20190115A43.9022.354.762.4217.5919.92
ASYSAmtech Syste20190115A108.7453.343.3614.0349.9839.31
ATAtlantic Pow20190115A41.6831.2917.2019.3014.0912.00
ATECAlphatec Hol20190115A155.9995.24107.80121.17-12.56-25.93
ATENA10 NETWORKS20190115A20.3311.394.274.437.126.96
ATESTCTest Symbol20190115A35.4917.3617.3617.360.000.00
ATESTGTEST SYMBOL20190115A37.8220.3720.4720.40-0.10-0.03
ATGEAdtalem Glob20190115A13.094.571.111.253.463.32
ATHAthene Holdi20190115A4.862.971.461.671.511.31
ATHXAthersys, In20190115A88.1664.7444.8350.8619.9113.88
ATIAllegheny Te20190115A7.9927.243.143.9424.1123.31
ATKRAtkore Inter20190115A20.8813.123.925.739.207.39
ATLCAtlanticus H20190115A515.69508.28526.51526.51-18.23-18.23
ATLOAMES Nationa20190115A128.6689.0975.1277.0413.9712.05
ATMPiPath Select20190115ETF11.8411.8310.3711.361.460.47
ATNIATN Internat20190115A72.2921.298.969.8312.3311.46
ATNMActinium Pha20190115A125.3183.5068.3469.5015.1714.00
ATNXAthenex, Inc20190115A33.6628.4810.8911.3117.5917.17
ATOAtmos Energy20190115A10.954.041.181.592.862.45
ATOMAtomera Inco20190115A476.22326.85265.04291.2561.8135.59
ATOSAtossa Thera20190115A160.20135.99121.92113.1514.0722.84
ATRAptarGroup,20190115A22.487.894.965.132.942.76
ATRAAtara Biothe20190115A49.4026.4910.409.6516.1016.84
ATRCAtriCure, In20190115A31.8416.805.075.0111.7311.79
ATROAstronics Co20190115A42.8613.383.604.839.788.55
ATRSAntares Phar20190115A35.5034.2414.9416.3519.3217.89
ATSGAir Transpor20190115A20.457.943.593.774.354.16
ATTOAtento S.A.20190115A53.8424.379.478.3114.9016.06
ATUSAltice USA,20190115A6.324.840.251.034.593.81
ATVIActivision B20190115A2.462.790.660.912.131.88
ATXIAvenue Thera20190115A176.33140.94101.39107.9339.5533.01
AUBNAuburn Natio20190115A102.59142.30189.02135.04-46.727.26
AUDCAudioCodes L20190115A29.0820.149.5110.7310.639.40
AUGAuryn Resour20190115A101.4858.2220.63-0.7337.5958.95
AUMNGolden Miner20190115A116.96187.15176.29176.3110.8610.84
AUPHAurinia Phar20190115A19.5715.052.893.4412.1511.61
AUSFGlobal X Ada20190115ETF25.5716.7817.8517.83-1.07-1.05
AUTOAutoWeb, Inc20190115A459.67354.27213.86251.70140.41102.57
AUYYamana Gold,20190115A41.2632.0117.8420.5014.1711.51
AVAAvista Corpo20190115A12.623.810.481.803.342.01
AVAVAeroVironmen20190115A27.8818.597.579.6511.028.94
AVBAvalonBay Co20190115A9.284.941.992.212.952.73
AVCOAvalon Globo20190115A843.80508.36357.70403.01150.66105.35
AVDAmerican Van20190115A20.199.145.145.754.003.40
AVEOAVEO Pharmac20190115A51.2243.2727.1027.9316.1715.34
AVGOBroadcom Inc20190115A5.304.821.922.872.901.95
AVGRAvinger, Inc20190115A104.8992.7769.5879.7923.2412.98
AVIDAvid Technol20190115A42.7234.9710.8113.7524.1521.22
AVLRAvalara, Inc20190115A50.7319.2416.0415.813.203.43
AVNSAvanos Medic20190115A22.7210.645.045.915.604.72
AVNWAviat Networ20190115A294.33134.37133.60141.290.77-6.92
AVROAVROBIO, Inc20190115A125.8151.4215.2230.8736.2020.54
AVTAvnet, Inc.20190115A8.944.280.600.833.683.45
AVXLAnavex Life20190115A151.42123.5166.1665.8957.3557.61
AVYAvery Dennis20190115A9.383.091.261.351.831.74
AVYAAvaya Holdin20190115A16.126.615.335.331.281.28
AWIArmstrong Wo20190115A18.187.784.445.263.342.52
AWKAmerican Wat20190115A7.003.492.021.941.471.55
AWRAmerican Sta20190115A17.847.223.824.103.403.12
AWREAware Inc20190115A307.91200.32199.95197.190.373.13
AWXAvalon Holdi20190115A317.42218.8671.29136.49147.5782.37
AXAxos Financi20190115A19.318.454.554.503.903.95
AXASAbraxas Petr20190115A78.0962.3734.5737.5527.8024.82
AXDXAccelerate D20190115A39.0620.853.734.3517.1316.50
AXEAnixter Inte20190115A33.4215.697.408.728.296.97
AXGNAxogen, Inc.20190115A28.7013.692.733.8410.969.85
AXJLWisdomTree A20190115ETF29.7726.7926.7926.790.000.00
AXLAmerican Axl20190115A7.879.812.764.027.065.79
AXNXAxonics Modu20190115A114.0546.3724.7324.8921.6421.48
AXPAmerican Exp20190115A2.311.350.600.610.750.74
AXRAMREP Corpor20190115A423.34320.40320.40320.400.000.00
AXSAxis Capital20190115A9.455.241.381.493.863.75
AXSMAxsome Thera20190115A54.2232.1214.6215.7417.5016.38
AXTAAxalta Coati20190115A6.457.014.215.022.801.99
AXTIAXT Inc20190115A27.4535.6211.929.9723.7025.66
AXUAlexco Resou20190115A123.37105.40101.82101.823.583.58
AYAtlantica Yi20190115A13.3811.194.745.116.466.10
AYIAcuity Brand20190115A24.126.672.392.934.293.74
AYTUAytu BioScie20190115A154.84141.86117.31103.1924.5538.67
AYXAlteryx, Inc20190115A19.399.193.944.875.254.32
AZOAutoZone, In20190115A11.975.162.302.712.862.45
AZPNAspen Techno20190115A13.984.641.442.053.202.59
AZREAzure Power20190115A211.52144.06108.03117.7236.0326.34
AZRXAzurRx BioPh20190115A242.51252.48213.54213.5438.9438.94
AZZAZZ Inc.20190115A27.0610.273.393.746.876.53
BBarnes Group20190115A35.7212.156.417.045.745.10
BABoeing Compa20190115A4.542.700.801.061.901.64
BABInvesco Taxa20190115ETF4.543.483.093.200.390.28
BACBank of Amer20190115A3.803.690.771.542.922.15
BAHBooz Allen H20190115A4.832.190.770.681.421.51
BALiPath Series20190115ETN29.732.712.324.730.39-2.02
BAMBrookfield A20190115A2.622.501.151.061.351.44
BANCBanc of Cali20190115A12.088.832.552.946.285.88
BANDBandwidth In20190115A43.1723.0010.0812.5912.9110.41
BANFBancfirst Co20190115A94.3739.1821.3824.0317.7915.15
BANRBanner Corp.20190115A24.888.743.684.385.064.37
BANXStoneCastle20190115A188.1490.3686.5886.583.783.78
BAPCredicorp LT20190115A16.856.393.133.793.262.60
BASIBioanalytica20190115A284.11243.15230.68242.4712.460.68
BATRALiberty Medi20190115A35.5318.357.859.6610.508.69
BATRKLiberty Medi20190115A28.6213.134.725.808.427.33
BATTAmplify Adva20190115ETF22.4510.9510.9510.950.000.00
BAXBaxter Inter20190115A2.971.780.561.031.230.76
BBBlackBerry L20190115A13.4510.576.366.714.203.85
BBAXJPMorgan Bet20190115ETF11.295.984.985.161.000.82
BBBYBed Bath & B20190115A6.836.861.732.725.134.14
BBCVirtus LifeS20190115ETF65.1165.0011.7542.6253.2422.38
BBCAJPMorgan Bet20190115ETF6.874.632.512.572.122.06
BBCPConcrete Pum20190115A462.64427.41367.66333.6959.7593.73
BBDCBarings BDC,20190115A31.5713.9411.0411.262.912.68
BBEUJPMorgan Bet20190115ETF6.313.671.862.371.811.30
BBGIBeasley Broa20190115A231.14109.6758.7058.1750.9751.50
BBHVanEck Vecto20190115ETF8.287.764.304.493.463.27
BBJPJPMorgan Bet20190115ETF4.643.921.011.112.902.81
BBPVirtus LifeS20190115ETF39.7627.6114.2916.7813.3210.83
BBREJPMorgan Bet20190115ETF2.913.90-1.08-0.854.984.75
BBSIBarrett Busi20190115A100.2836.3117.1720.4219.1415.89
BBUBrookfield B20190115A45.5247.7710.3010.2937.4737.48
BBWBuild-A-Bear20190115A135.7274.7951.8557.5822.9417.21
BBXBBX Capital20190115A32.8117.659.259.538.408.12
BBYBest Buy Com20190115A4.072.460.230.582.221.88
BCBrunswick Co20190115A14.025.713.013.712.712.01
BCBPBCB Bancorp20190115A236.40104.9186.7687.7618.1417.15
BCCBoise Cascad20190115A17.016.262.123.094.143.16
BCDAberdeen Sta20190115ETF13.37
BCEBCE, Inc.20190115A2.442.170.260.491.911.69
BCEIBONANZA CREE20190115A28.7311.635.084.586.557.05
BCIAberdeen Sta20190115ETF8.676.235.706.310.53-0.08
BCLIBrainstorm C20190115A80.6955.7647.3748.108.407.67
BCMiPath Pure B20190115ETN21.6114.2114.8014.21-0.590.00
BCMLBayCom Corp20190115A329.54168.29131.50134.7436.7933.55
BCOThe Brink's20190115A15.906.401.351.475.044.93
BCOMB Communicat20190115A368.75350.1078.1478.14271.96271.96
BCORBlucora, Inc20190115A25.8330.00-1.29-0.2331.3030.24
BCOVBrightcove,20190115A32.0314.394.984.849.419.55
BCOW1895 Bancorp20190115A68.09115.29106.43106.438.868.86
BCPCBalchem Corp20190115A44.2618.577.549.8411.038.73
BCRXBioCryst Pha20190115A27.3029.0319.7520.019.289.02
BCSFBain Capital20190115A37.4917.9110.6611.577.256.34
BCTFBancorp 34,20190115A458.81300.99300.99300.990.000.00
BDCBelden Inc.20190115A19.928.082.564.115.513.97
BDCSUBS AG Excha20190115ETN76.34129.7634.105.4595.66124.31
BDCZETRACS Wells20190115ETN157.0564.9064.9064.900.000.00
BDGEBridge Banco20190115A62.6259.6019.0219.6540.5839.95
BDLFlanigan's E20190115A600.84357.25210.22210.22147.03147.03
BDNBrandywine R20190115A7.565.452.342.703.102.74
BDRBlonder Tong20190115A279.59320.58320.00320.000.580.58
BDSIBioDelivery20190115A36.0916.575.387.5911.188.97
BDXBecton, Dick20190115A7.683.601.952.061.651.55
BEBloom Energy20190115A105.9843.1028.9930.2414.1112.86
BECNBeacon Roofi20190115A19.925.841.331.924.523.92
BELFABel Fuse Inc20190115A1007.46607.16601.60580.135.5627.03
BELFBBel Fuse Inc20190115A306.09126.9723.2627.46103.7199.51
BENFranklin Res20190115A3.533.301.321.371.981.93
BEPBrookfield R20190115A10.597.373.603.333.774.04
BERYBerry Global20190115A8.752.800.270.612.532.19
BFABrown-Forman20190115A30.7831.4624.0623.087.408.38
BFBBrown-Forman20190115A4.762.911.721.781.191.12
BFAMBRIGHT HORIZ20190115A16.375.922.252.893.673.03
BFCBank First C20190115A137.89139.86139.86139.860.000.00
BFINBankFinancia20190115A187.9894.0191.6084.452.419.56
BFITGlobal X Hea20190115ETF130.19118.49142.26142.26-23.77-23.77
BFORBarron's 40020190115ETF22.2613.5212.0111.861.511.66
BFSSaul Centers20190115A91.9954.4620.7635.6933.7018.78
BFSTBusiness Fir20190115A189.83137.39136.61154.000.78-16.60
BGBunge Limite20190115A6.523.381.691.631.691.75
BGCPBGC Partners20190115A16.9712.144.925.767.186.38
BGFVBig 5 Sporti20190115A53.2856.0814.5916.8041.4839.28
BGGBriggs & Str20190115A20.578.233.073.225.165.01
BGIBirks Group20190115A604.504366.514357.054366.529.46-0.01
BGRNiShares Glob20190115ETF25.2719.7319.7119.710.030.03
BGSB&G Foods, I20190115A16.027.444.414.243.033.20
BGSFBG Staffing20190115A154.0790.4938.6650.8051.8239.68
BHBiglari Hold20190115A73.4646.9940.4044.526.582.46
BHBBar Harbor B20190115A181.6970.7057.6559.0413.0411.66
BHCBausch Healt20190115A5.686.884.664.942.221.94
BHEBenchmark El20190115A14.997.434.344.633.092.80
BHFBrighthouse20190115A7.108.340.610.967.767.40
BHLBBerkshire Hi20190115A18.417.303.163.404.153.90
BHRBraemar Hote20190115A24.0622.736.286.6016.4516.13
BHTGBioHiTech Gl20190115A485.65292.88286.65286.656.236.23
BHVNBiohaven Pha20190115A49.0518.9510.8811.438.067.53
BIBProShares Ul20190115ETF17.649.337.305.512.033.82
BIBLInspire 10020190115ETF26.276.715.115.111.601.60
BICKFirst Trust20190115ETF93.8547.1942.7642.765.135.13
BIGBig Lots, In20190115A10.684.750.761.193.993.56
BIIBBiogen Inc.20190115A8.865.972.332.563.633.40
BIOBio-Rad Labo20190115A25.098.074.124.493.953.58
BIOBBio-Rad Labo20190115A114.7459.2059.2059.200.000.00
BIOCBiocept, Inc20190115A109.97111.4942.9759.0568.4352.41
BIOLBiolase, Inc20190115A264.57280.13256.76255.6023.3724.53
BIPBrookfield I20190115A8.674.851.531.763.323.10
BISProShares Ul20190115ETF18.5723.8224.7019.85-0.883.96
BIVVanguard Int20190115ETF1.241.651.341.430.310.22
BIZDVanEck Vecto20190115ETF16.607.907.277.020.630.88
BJBJs Wholesal20190115A12.336.477.115.74-0.630.73
BJANInnovator S&20190115ETF35.0612.47-10.97-10.9723.4423.44
BJKVanEck Vecto20190115ETF40.8327.6927.6327.630.060.06
BJRIBJ's Restaur20190115A22.149.353.433.875.915.48
BJULInnovator S&20190115ETF36.6514.158.638.635.515.51
BKBank of New20190115A2.232.160.600.701.561.45
BKCCBlackRock Ca20190115A22.8817.338.879.178.468.17
BKDBrookdale Se20190115A13.469.944.525.025.434.92
BKEThe Buckle,20190115A18.8110.783.704.127.086.66
BKEPBlueknight E20190115A131.5068.9141.6351.8727.2817.04
BKFiShares MSCI20190115ETF21.039.7021.3220.31-11.63-10.61
BKHBlack Hills20190115A11.837.171.614.065.563.10
BKIBlack Knight20190115A12.774.640.252.004.402.64
BKLNInvesco Seni20190115ETF4.493.742.282.771.460.98
BKNGBooking Hold20190115A13.336.382.933.793.352.40
BKSCBank of Sout20190115A259.0398.2559.5059.5038.7538.75
BKTIBK Technolog20190115A95.4948.1035.7342.8912.375.21
BKUBankunited,20190115A9.664.320.961.693.352.63
BKYIBIO-key Inte20190115A915.90837.48680.28680.28157.20157.20
BLBlackLine, I20190115A34.7412.035.055.967.006.08
BLBDBlue Bird Co20190115A35.8516.645.897.1610.759.48
BLCMBellicum Pha20190115A54.7763.2922.0021.5641.2941.73
BLCNReality Shar20190115ETF29.2925.1610.5410.7914.6214.37
BLDTopBuild Cor20190115A27.7119.418.595.2310.8214.18
BLDPBallard Powe20190115A32.3628.244.144.1724.0624.03
BLDRBuilders Fir20190115A11.2716.9411.579.985.386.97
BLESInspire Glob20190115ETF99.9430.1726.5927.323.582.85
BLFSBioLife Solu20190115A51.8940.2410.8911.6429.3528.60
BLHYVirtus Newfl20190115ETF154.3689.2889.2889.280.000.00
BLINBridgeline D20190115A403.02297.65109.55114.99188.10182.66
BLKBlackrock, I20190115A9.434.292.803.041.501.25
BLKBBlackbaud, I20190115A29.157.412.503.064.914.35
BLLBall Corpora20190115A2.912.451.021.301.431.15
BLMNBloomin' Bra20190115A9.695.842.682.683.173.17
BLNKBlink Chargi20190115A91.22137.6771.2886.2166.3951.46
BLOKAmplify Tran20190115ETF24.1436.8815.9936.3920.890.49
BLPHBellerophon20190115A77.81118.8292.5795.8626.2522.96
BLUEbluebird bio20190115A23.8910.973.184.367.796.62
BLVVanguard Lon20190115ETF6.088.528.158.020.370.50
BLXBanco Latino20190115A24.3214.577.848.896.735.68
BMCHBMC Stock Ho20190115A19.9431.9423.8125.068.136.93
BMIBadger Meter20190115A26.8816.7412.2412.594.504.15
BMLPDorsey Wrigh20190115ETF211.45
BMOBank of Mont20190115A2.502.942.191.930.751.02
BMRABIOMERICA IN20190115A1046.90579.04694.32593.93-115.28-14.88
BMRCBank of Mari20190115A255.4992.3572.5675.7219.7816.63
BMRNBioMarin Pha20190115A13.945.931.962.503.973.42
BMTCBryn Mawr Ba20190115A58.5948.3312.7914.2635.5434.07
BMYBristol-Myer20190115A2.115.204.454.590.760.63
BNDVanguard Tot20190115ETF1.261.140.750.830.390.31
BNDCFlexShares C20190115ETF11.714.034.034.030.000.00
BNDWVanguard Tot20190115ETF7.446.206.146.210.06-0.01
BNDXVanguard Tot20190115ETF1.851.331.051.100.280.22
BNEDBarnes & Nob20190115A37.7719.624.474.9015.1514.73
BNFTBenefitfocus20190115A33.7114.7310.3610.964.373.77
BNGOBionano Geno20190115A872.03767.49695.53679.4371.9688.06
BNSBank of Nova20190115A1.931.76-0.310.552.071.22
BNSOBonso Electr20190115A547.07306.52306.52306.520.000.00
BOCHBank of Comm20190115A100.1535.4642.6242.63-7.17-7.17
BOCTInnovator S&20190115ETF58.1425.3523.3123.312.042.04
BOHBank of Hawa20190115A19.386.142.652.983.493.16
BOKFBOK Financia20190115A21.109.422.943.466.485.96
BOMNBoston Omaha20190115A171.7397.6769.3267.4828.3630.19
BONDPIMCO Active20190115ETF5.173.843.623.650.220.18
BOOMDMC Global I20190115A49.4817.7411.9912.655.745.09
BOOTBoot Barn Ho20190115A14.639.052.373.186.685.87
BOSCB.O.S. Bette20190115A303.49105.3570.3289.6235.0215.73
BOSSGlobal X Fou20190115ETF45.7048.2448.2448.240.000.00
BOTJBank of the20190115A174.6577.5848.6652.4028.9225.17
BOTZGlobal X Fun20190115ETF5.675.113.541.351.573.76
BOUTInnovator IB20190115ETF66.5520.332.265.1018.0715.24
BOXBOX, INC.20190115A9.398.806.806.722.002.08
BOXLBoxlight Cor20190115A183.51151.55143.56145.337.996.23
BPFHBoston Priva20190115A17.7110.181.471.968.718.22
BPMCBlueprint Me20190115A43.9017.148.969.968.187.18
BPMPBP Midstream20190115A49.1620.1918.2018.981.991.21
BPMXBioPharmX Co20190115A66.55109.5996.85105.9712.743.62
BPOPPopular Inc20190115A13.628.353.723.874.634.48
BPRNThe Bank of20190115A161.23220.83124.55123.5596.2897.28
BPTBP Prudhoe B20190115A43.0729.4813.1315.0416.3514.44
BPTHBio-Path Hol20190115A129.86156.2791.6486.5664.6369.71
BPYBrookfield P20190115A5.776.341.931.794.414.55
BRBroadridge F20190115A8.053.411.892.081.531.34
BRCBrady Corpor20190115A9.214.161.351.892.812.27
BREWCraft Brew A20190115A43.7160.8158.3858.592.432.22
BRFVanEck Vecto20190115ETF58.4167.1465.9765.971.171.17
BRGBluerock Res20190115A27.1120.636.706.9313.9313.70
BRIDBridgford Fo20190115A558.58263.11249.43249.4313.6913.69
BRKABerkshire Ha20190115A0.000.000.01
BRKBBERKSHIRE HA20190115A3.452.371.131.281.241.09
BRKLBrookline Ba20190115A16.4815.970.941.0215.0314.95
BRKRBruker Corpo20190115A10.503.971.711.732.122.10
BRKSBrooks Autom20190115A18.337.270.350.606.926.67
BRNBarnwell Ind20190115A317.86408.46408.46408.460.000.00
BROBrown & Brow20190115A4.784.940.720.454.244.53
BRPABig Rock Par20190115A58.790.000.000.000.000.00
BRQSBorqs Techno20190115A1125.53655.10651.39651.393.713.71
BRTBRT Apartmen20190115A74.1142.2328.8328.2113.4014.02
BRXBRIXMOR PROP20190115A6.515.800.221.445.584.36
BRYBerry Corpor20190115A44.6115.4910.939.024.576.48
BRZUDirexion Dai20190115ETF7.164.161.331.842.832.32
BSAEInvesco Bull20190115ETF39.9239.7539.7539.750.000.00
BSBEInvesco Bull20190115ETF34.33
BSCEInvesco Bull20190115ETF36.8931.9731.9731.970.000.00
BSCKInvesco Bull20190115ETF4.963.673.323.550.340.11
BSCLInvesco Bull20190115ETF5.113.794.444.44-0.64-0.64
BSCMInvesco Bull20190115ETF5.524.305.345.48-1.02-1.18
BSCNInvesco Bull20190115ETF8.204.923.603.611.321.31
BSCOInvesco Bull20190115ETF19.9910.168.999.051.171.11
BSCPInvesco Bull20190115ETF25.1213.1910.7610.642.422.55
BSCQInvesco Bull20190115ETF18.8215.8214.3614.511.471.31
BSCRInvesco Bull20190115ETF40.3529.1828.4229.890.77-0.70
BSCSInvesco Bull20190115ETF45.6529.2229.0729.220.150.00
BSDEInvesco Bull20190115ETF39.5331.9631.9631.960.000.00
BSETBassett Furn20190115A160.9257.7746.0052.0011.775.78
BSGMBioSig Techn20190115A252.16252.99226.07226.8026.9226.19
BSIGBrightSphere20190115A13.048.063.783.954.284.11
BSJKInvesco Bull20190115ETF5.629.865.467.244.402.62
BSJLInvesco Bull20190115ETF15.248.628.278.450.350.17
BSJMInvesco Bull20190115ETF27.1010.389.499.530.890.85
BSJNInvesco Bull20190115ETF29.1818.6418.6418.620.000.02
BSJOInvesco Bull20190115ETF30.9920.5820.8220.58-0.240.00
BSJPInvesco Bull20190115ETF45.1125.0025.0325.03-0.03-0.03
BSJQInvesco Bull20190115ETF31.6517.7517.0617.060.700.70
BSMBlack Stone20190115A22.8011.287.997.943.303.35
BSQRBSQUARE Corp20190115A197.97190.98102.51137.3688.4353.69
BSRRSierra Banco20190115A81.2756.0544.7846.2111.279.84
BSTCBioSpecifics20190115A128.4855.8728.9531.0126.9224.86
BSVVanguard Sho20190115ETF1.291.841.521.590.310.25
BSVNBank7 Corp.20190115A154.3928.5824.5224.714.063.87
BSXBoston Scien20190115A3.032.530.380.822.151.71
BTAIBioXcel Ther20190115A286.99213.91179.98188.6833.9325.23
BTALAGFiQ U.S. M20190115ETF26.0033.6533.6033.600.040.04
BTEBaytex Energ20190115A49.7544.6518.3820.0526.2424.53
BTECPrincipal He20190115ETF39.8826.88-308.6816.14335.5710.74
BTGB2Gold Corp.20190115A35.0028.3313.1414.0315.1914.28
BTNBallantyne S20190115A584.73612.18618.45651.63-6.27-39.45
BTUPeabody Ener20190115A12.635.321.551.743.773.58
BURLBURLINGTON S20190115A15.437.093.783.793.313.30
BUSEFirst Busey20190115A32.9010.46-8.67-7.6619.1318.11
BUYUSCF SummerH20190115ETF214.73
BUYNUSCF SummerH20190115ETF306.11
BVBrightView H20190115A25.8912.855.986.886.875.98
BVALBrand Value20190115ETF21.3723.4723.4723.470.000.00
BVSNBroadvision20190115A894.91772.32772.32772.320.000.00
BWBabcock & Wi20190115A63.0557.1043.1949.9713.977.13
BWABorgWarner I20190115A7.196.821.372.195.454.63
BWBBridgewater20190115A141.68115.6077.7898.2237.8217.38
BWENBroadwind En20190115A259.69204.93159.48151.5345.4553.40
BWFGBankwell Fin20190115A93.7454.3744.7545.249.629.12
BWLABowl America20190115A96.312814.382814.382814.380.000.00
BWXSPDR Bloombe20190115ETF3.623.091.461.921.631.17
BWXTBWX Technolo20190115A10.434.011.131.972.872.04
BWZSPDR Bloombe20190115ETF34.5816.1416.2216.00-0.080.14
BXThe Blacksto20190115A3.902.860.140.822.722.04
BXCBlueLinx Hol20190115A56.3429.7116.4518.5513.2611.15
BXGBluegreen Va20190115A95.5751.361.405.3349.9646.03
BXMTBlackstone M20190115A3.973.621.912.481.711.14
BXPBoston Prope20190115A7.943.611.281.222.332.39
BXSBancorpSouth20190115A8.624.791.662.163.132.63
BYByline Banco20190115A41.7618.851.842.9717.0115.88
BYDBoyd Gaming20190115A10.036.794.044.142.762.66
BYFCBroadway Fin20190115A714.37447.56383.14373.7964.4173.76
BYLDiShares Yiel20190115ETF24.8115.9716.1716.17-0.20-0.20
BYSIBeyondSpring20190115A117.3298.1598.1598.150.000.00
BZHBeazer Homes20190115A22.5210.963.934.067.036.89
BZQProShares Ul20190115ETF12.296.452.723.463.733.00
CCitigroup In20190115A1.732.541.171.201.371.34
CAAPCorporacion20190115A58.5853.2434.5539.9118.6913.33
CAASChina Automo20190115A188.20111.4489.1089.2122.3422.23
CABOCable One, I20190115A34.8121.8117.2716.674.393.35
CACCamden Natio20190115A198.7146.8730.7827.4816.0919.39
CACCCredit Accep20190115A44.6718.278.209.399.538.71
CACGClearBridge20190115ETF26.0021.9321.1421.190.790.74
CACICACI INTERNA20190115A18.026.792.962.853.833.94
CADECadence Banc20190115A6.625.342.751.862.593.46
CAECAE INC20190115A11.678.471.290.607.187.87
CAGConagra Bran20190115A4.874.751.671.963.082.79
CAHCardinal Hea20190115A3.452.531.040.771.491.76
CAICAI Internat20190115A46.3018.243.385.4914.8712.75
CAKECheesecake F20190115A10.9117.082.046.2415.0410.84
CALCaleres Inc20190115A14.946.561.652.204.914.36
CALACalithera Bi20190115A59.2134.386.037.2328.3527.16
CALFPacer US Sma20190115ETF12.1618.6520.1018.78-1.45-0.13
CALMCal-Maine Fo20190115A14.946.281.842.184.434.10
CALXCALIX, INC.20190115A17.458.263.784.984.483.28
CAMPCalAmp Corp.20190115A18.4611.616.345.895.275.72
CAMTCamtek Ltd20190115A34.1022.4514.0713.658.388.81
CAPEiPath Shille20190115ETN18.1913.925.084.358.859.57
CAPLCrossAmerica20190115A216.7393.1352.3659.0440.7734.09
CAPRCapricor The20190115A679.80700.12627.95704.2772.16-4.15
CARAvis Budget20190115A14.788.891.722.337.186.56
CARACara Therape20190115A20.6615.548.319.497.236.06
CARGCarGurus, In20190115A25.0411.552.692.958.868.60
CAROCarolina Fin20190115A81.9426.8418.8820.777.677.57
CARSCars.com Inc20190115A10.688.912.32-0.316.599.23
CARVCarver Banco20190115A1893.29590.83590.83590.830.000.00
CARZFirst Trust20190115ETF32.7415.2310.6810.124.555.11
CASACasa Systems20190115A26.0316.836.767.2610.079.57
CASHMeta Financi20190115A30.6124.181.834.4222.3519.76
CASICASI Pharmac20190115A57.9432.7225.0325.137.697.59
CASSCass Informa20190115A64.5519.025.388.8913.6410.13
CASYCasey's Gene20190115A19.467.232.613.394.623.84
CATCaterpillar20190115A4.452.670.680.921.991.74
CATBCatabasis Ph20190115A100.6257.6837.7842.0919.9015.59
CATCCAMBRIDGE BA20190115A291.52104.7867.6367.6337.1537.15
CATHGlobal X S&P20190115ETF8.364.356.914.14-2.570.21
CATMCardtronics20190115A43.4422.846.179.6016.6813.24
CATOCATO CORP20190115A22.719.562.042.247.527.32
CATSCatasys Inc.20190115A110.6673.3038.6643.9934.6429.31
CATYCathay Gener20190115A13.904.792.733.012.061.78
CBChubb Limite20190115A3.841.950.700.911.251.04
CBANColony Bankc20190115A393.07178.93127.25127.2551.6851.68
CBATCBAK Energy20190115A491.55351.47279.53304.7171.9446.76
CBAYCymabay Ther20190115A42.7125.54-3.210.3828.7525.16
CBBCincinnati B20190115A30.0414.065.987.068.087.01
CBFVCB Financial20190115A472.85156.18163.17157.92-6.99-1.75
CBIOCatalyst Bio20190115A56.3738.3112.8215.9125.4922.39
CBLCBL& Associa20190115A44.9935.9211.7116.7124.1919.19
CBLICleveland Bi20190115A1008.33810.12613.75613.75196.37196.37
CBMBCBM Bancorp,20190115A72.0159.8257.1757.172.652.65
CBMGCellular Bio20190115A138.2759.6313.5516.7946.0842.84
CBNKCapital Banc20190115A146.24139.84133.18200.826.66-60.98
CBOECboe Global20190115A10.463.754.904.60-1.15-0.85
CBONVanEck Vecto20190115ETF46.0633.7733.7733.770.000.00
CBPOChina Biolog20190115A48.2922.269.5012.0912.7610.16
CBRECBRE GROUP,20190115A5.653.100.740.582.362.51
CBRLCracker Barr20190115A14.686.303.073.933.232.38
CBSHCommerce Ban20190115A16.644.231.671.932.572.31
CBTCabot Corpor20190115A15.957.742.011.905.735.86
CBTXCBTX, Inc. C20190115A136.9176.9425.3526.5051.6050.44
CBUCommunity Ba20190115A22.729.883.094.156.805.73
CBZCBIZ, Inc.20190115A19.638.131.932.956.215.19
CCThe Chemours20190115A8.027.902.174.005.743.90
CCBCoastal Fina20190115A338.95124.68114.94124.689.740.00
CCBGCapital City20190115A114.2759.0929.7535.6029.3423.49
CCCClarivate An20190115A16.468.908.898.880.010.02
CCCLChina Cerami20190115A136.8793.9651.5666.5042.4027.47
CCDCalamos Dyna20190115A18.9218.6112.0412.006.576.61
CCEPCoca-Cola Eu20190115A5.092.360.531.061.821.31
CCFChase Corpor20190115A112.9044.3426.8027.3117.5417.03
CCHCollier Cree20190115A104.510.00
CCICrown Castle20190115A4.453.241.131.472.111.77
CCJCameco Corpo20190115A8.207.182.644.864.542.31
CCKCrown Holdin20190115A6.733.361.221.282.142.08
CCLCarnival Cor20190115A2.101.941.901.260.040.68
CCLPCSI Compress20190115A76.1464.5849.0049.5215.5815.06
CCMPCabot Microe20190115A29.5114.956.706.428.258.53
CCNECNB Financia20190115A180.62158.56154.26153.214.305.34
CCOClear Channe20190115A111.2633.0615.4610.6417.6022.42
CCOICogent Commu20190115A21.179.042.632.766.416.29
CCORCore Alterna20190115ETF37.0743.7032.6832.6811.0211.02
CCRCONSOL Coal20190115A79.4362.5342.8744.2019.6718.33
CCRCChina Custom20190115A239.00168.91158.31152.8910.6016.03
CCRNCross Countr20190115A32.0324.214.604.9619.6319.28
CCSCENTURY COMM20190115A25.219.60-2.623.9512.225.65
CCXIChemoCentryx20190115A36.1119.365.777.4413.5911.91
CDAYCeridian HCM20190115A32.7016.868.519.538.347.33
CDCVictoryShare20190115ETF8.409.058.778.780.290.28
CDECoeur Mining20190115A22.2619.9610.9512.059.007.91
CDEVCentennial R20190115A8.459.681.622.208.067.49
CDKCDK Global,20190115A8.362.941.211.181.731.76
CDLVictoryShare20190115ETF14.879.209.799.19-0.590.01
CDLXCardlytics,20190115A70.1448.2313.0517.4035.1830.83
CDMOAvid Bioserv20190115A71.2329.9816.8418.2613.1411.72
CDNACareDx, Inc.20190115A20.8314.394.334.6510.069.74
CDNSCadence Desi20190115A4.379.765.355.364.414.40
CDORCondor Hospi20190115A309.16221.04190.76208.4130.2812.63
CDRCedar Realty20190115A30.9423.276.886.6616.3816.61
CDTXCidara Thera20190115A347.74153.27111.28120.6841.9932.59
CDWCDW Corporat20190115A12.685.735.524.530.211.20
CDXCChromaDex Co20190115A63.6248.2920.0722.1728.2326.12
CDXSCodexis, Inc20190115A19.7418.208.9210.779.287.43
CDZICADIZ, Inc.20190115A50.4618.214.628.1813.5810.03
CECelanese Cor20190115A11.076.062.863.353.192.71
CECECeco Environ20190115A45.9549.9410.1512.7239.7937.22
CEFSSaba Closed-20190115ETF35.161.961.101.100.860.86
CEICamber Energ20190115A40.0767.7659.0662.268.705.50
CEIXCONSOL Energ20190115A35.2713.405.376.588.026.81
CELCellcom Isra20190115A82.0879.4475.3275.544.133.91
CELCCelcuity Inc20190115A417.23257.87255.86242.712.0215.16
CELHCelsius Hold20190115A75.5423.7215.2416.048.487.67
CELPCypress Envi20190115A272.82274.79112.43113.20162.35161.58
CEMBiShares J.P.20190115ETF12.4111.2911.1011.210.190.08
CEMIChembio diag20190115A183.07118.7154.9472.9763.7745.74
CENTCentral Gard20190115A28.9211.031.102.619.928.42
CENTACentral Gard20190115A19.7911.122.392.878.738.25
CENXCentury Alum20190115A14.3127.941.770.1326.2527.85
CEPUCentral Puer20190115A50.9724.334.306.2320.0318.10
CEQPCrestwood Eq20190115A27.8915.049.359.475.695.58
CERCCerecor Inc.20190115A189.8394.2871.0073.1623.2821.11
CERNCerner Corp20190115A4.295.470.891.154.584.32
CERSCerus Corp20190115A18.5418.054.124.1113.9213.93
CETVCentral Euro20190115A38.0029.9513.1415.3616.8014.58
CETXCEMTREX INC.20190115A621.86248.80114.74132.90134.06115.90
CEVACEVA Inc.20190115A39.5028.7215.6646.6813.06-17.96
CEWWisdomTree20190115ETF40.3225.8124.1924.191.611.61
CEYVictoryShare20190115ETF26.5618.9918.4718.990.520.00
CEZVictoryShare20190115ETF25.9121.1921.5721.57-0.38-0.38
CFCF Industrie20190115A6.886.482.572.813.913.67
CFAVictoryShare20190115ETF14.9712.4312.3612.330.080.11
CFBICommunity Fi20190115A56.9966.8548.3448.4118.5118.44
CFBKCentral Fede20190115A147.0434.0232.8732.871.161.16
CFFNCapitol Fede20190115A8.578.130.791.507.346.63
CFGCitizens Fin20190115A3.173.180.110.383.072.79
CFMSConformis, I20190115A192.32314.53273.92297.8840.6016.65
CFOVictoryShare20190115ETF9.799.969.009.050.960.91
CFRCullen/Frost20190115A24.5310.094.255.345.844.75
CFRXContraFect C20190115A108.30106.6158.4668.4548.1538.16
CFXColfax Corpo20190115A9.166.002.623.383.392.62
CGThe Carlyle20190115A16.7910.683.865.656.825.03
CGACHINA GREEN20190115A243.14191.119.199.35181.92181.76
CGBDTCG BDC, Inc20190115A18.8010.995.295.355.705.64
CGCCanopy Growt20190115A10.2711.046.487.084.563.96
CGENCompugen Ltd20190115A95.0574.6358.4760.6216.1614.01
CGIXCancer Genet20190115A171.20158.74130.56133.1928.1825.53
CGNXCognex Corp20190115A11.639.54-0.161.029.708.52
CGOCalamos Glob20190115A36.7740.0929.6929.6810.4010.42
CGWInvesco S&P20190115ETF13.6927.8623.8326.564.031.30
CHADDirexion Dai20190115ETF18.3017.1016.7516.330.360.77
CHAPChaparral En20190115A97.2939.0827.5931.8411.497.24
CHAUDirexion Dai20190115ETF11.347.064.214.542.852.52
CHCIComstock Hol20190115A479.86140.59131.39132.509.198.09
CHCOCity Holding20190115A54.7028.269.279.7418.9918.52
CHCTCommunity He20190115A28.8615.474.814.9810.6610.49
CHDChurch & Dwi20190115A4.323.231.211.342.031.89
CHDNChurchill Do20190115A43.9919.4411.2812.078.157.36
CHEChemed Corpo20190115A32.2013.608.7010.034.903.56
CHEFThe Chef's W20190115A31.5711.95-5.39-3.2417.3415.19
CHEKCheck-Cap Lt20190115A241.08152.70162.52163.34-9.82-10.64
CHEPAGFiQ U.S. M20190115ETF251.27
CHFSCHF Solution20190115A433.09264.16183.92206.1980.2557.97
CHGGCHEGG, INC.20190115A8.313.771.141.912.611.86
CHGXChange Finan20190115ETF26.3816.2116.4216.42-0.21-0.21
CHHChoice Hotel20190115A9.873.581.812.091.771.50
CHICalamos Conv20190115A14.529.645.625.964.023.68
CHICGlobal X MSC20190115ETF79.9061.8484.9161.84-23.070.00
CHIMGlobal X MSC20190115ETF441.18
CHIQGlobal X MSC20190115ETF52.7253.9147.4747.476.446.44
CHIRGlobal X MSC20190115ETF1777.54
CHISGlobal X MSC20190115ETF1270.25
CHIUGlobal X MSC20190115ETF1466.69
CHIXGlobal X MSC20190115ETF71.5325.1934.5128.99-9.32-3.80
CHKChesapeake E20190115A35.3628.3116.4018.8811.909.41
CHKPCheck Point20190115A8.778.773.561.525.217.25
CHMAChiasma, Inc20190115A295.14728.66554.55723.85174.114.80
CHMGChemung Fina20190115A292.19134.4792.56121.8241.9112.65
CHMICHERRY HILL20190115A12.406.400.921.665.484.74
CHNALoncar China20190115ETF67.96112.15112.15112.150.000.00
CHNRChina Natura20190115A285.40213.58173.34186.6540.2426.93
CHRACharah Solut20190115A277.92160.44133.83137.3026.6023.14
CHRSCoherus BioS20190115A26.1814.543.793.7710.7510.77
CHRWC.H. Robinso20190115A5.819.483.275.156.214.33
CHSChicos FAS,20190115A17.1913.695.075.508.598.10
CHTRCharter Comm20190115A6.674.201.661.942.542.25
CHUYChuy's Holdi20190115A61.4930.81-1.025.8531.8324.96
CHWCalamos Glob20190115A21.3775.44-5.4441.2380.8734.17
CHYCalamos Conv20190115A20.1112.678.249.094.433.58
CICIGNA Corpor20190115A4.792.900.510.852.392.06
CIACitizens, In20190115A65.4130.08-12.048.5442.1221.53
CIBRFirst Trust20190115ETF22.3947.1940.4540.816.746.38
CIDVictoryShare20190115ETF132.9219.8074.3574.35-54.55-54.55
CIDMCinedigm Cor20190115A100.77162.8387.9190.3974.9372.45
CIENCiena Corpor20190115A4.272.810.661.042.151.78
CIFSChina Intern20190115A221.84148.40105.09117.9343.3230.48
CIGIColliers Int20190115A23.779.793.372.196.417.60
CILVictoryShare20190115ETF44.7416.6816.1616.160.530.53
CIMChimera Inve20190115A5.504.091.992.552.101.54
CINFCincinnati F20190115A5.593.180.030.483.152.71
CINRCINER RESOUR20190115A115.80134.0157.5656.7976.4577.22
CIOCITY OFFICE20190115A19.8610.482.062.858.417.63
CIRCIRCOR Inter20190115A43.1417.947.578.5110.389.44
CITCIT Group In20190115A11.664.782.001.932.782.87
CIVBCivista Banc20190115A83.5651.7812.5313.7839.2538.00
CIXComp X Inter20190115A446.78300.66153.10155.22147.56145.44
CIZVictoryShare20190115ETF52.1137.4937.4837.480.010.01
CIZNCitizens Hol20190115A1181.25508.19366.72441.61141.4866.59
CJJDChina Jo-Jo20190115A111.2159.8353.8851.095.958.74
CKHSeacor Holdi20190115A93.6132.3916.0219.5116.3712.88
CKPTCheckpoint T20190115A576.52292.89186.69191.57106.20101.33
CKXCKX Lands, I20190115A787.67254.93240.27271.6214.66-16.69
CLColgate-Palm20190115A2.482.940.871.132.061.80
CLARClarus Corpo20190115A46.1158.922.697.5856.2351.34
CLBCore Laborat20190115A19.947.615.135.062.482.55
CLBKColumbia Fin20190115A26.4416.5310.5910.815.945.72
CLBSCaladrius Bi20190115A169.28173.27223.34222.35-50.07-49.09
CLCTCollectors U20190115A254.27129.54121.94122.057.607.49
CLDRCloudera, In20190115A8.888.221.491.766.736.46
CLDTCHATHAM LODG20190115A14.748.212.414.875.803.34
CLDXCelldex Ther20190115A98.9873.1661.8161.4511.3510.92
CLFCleveland-Cl20190115A11.9010.055.425.984.634.06
CLFDClearfield,20190115A162.7470.8761.6961.659.189.22
CLGXCorelogic, I20190115A12.446.372.762.703.623.67
CLHClean Harbor20190115A13.724.771.152.153.612.61
CLIMack-Cali Re20190115A12.168.231.644.356.593.88
CLIRClearSign Te20190115A288.92228.62112.80112.80115.82115.82
CLIXProShares Lo20190115ETF20.2826.0523.6224.842.421.21
CLMTCalumet Spec20190115A92.30132.5743.5952.6788.9879.90
CLNCColony Credi20190115A22.3813.366.256.927.116.43
CLNEClean Energy20190115A54.9543.3017.3618.6625.9424.64
CLNYColony Capit20190115A17.9015.418.619.066.796.34
CLPRClipper Real20190115A200.5140.0939.1840.090.91-0.01
CLPSCLPS Incorpo20190115A393.80194.3529.3275.67165.03118.67
CLRCONTINENTAL20190115A10.595.011.362.483.652.54
CLRBCellectar Bi20190115A135.33155.02118.28100.6136.7554.41
CLRGIQ Chaikin U20190115ETF19.5979.5879.5879.580.000.00
CLROClearOne, In20190115A374.43131.86128.89129.102.962.75
CLSCelestica, I20190115A12.158.382.582.405.805.97
CLSDClearside Bi20190115A131.10102.6842.7242.3859.9560.30
CLSNCelsion Corp20190115A275.81151.86111.13114.7840.7337.08
CLTLInvesco Trea20190115ETF4.253.503.503.500.000.00
CLUBTown Sports20190115A69.6531.2223.2724.697.946.53
CLVSClovis Oncol20190115A19.4214.109.668.804.445.30
CLWClearwater P20190115A50.7427.0817.4818.709.608.38
CLWTEuro Tech Ho20190115A549.71215.68270.59270.47-54.90-54.78
CLXClorox Compa20190115A5.783.14-0.030.213.172.93
CLXTCalyxt, Inc.20190115A196.5258.3738.1037.6420.2820.74
CMCanadian Imp20190115A2.911.800.170.611.631.19
CMAComerica Inc20190115A4.052.410.930.971.471.44
CMBSiShares CMBS20190115ETF10.749.138.988.360.140.77
CMCCommercial M20190115A8.166.362.342.434.033.92
CMCLCaledonia Mi20190115A85.7375.0615.8424.3959.2250.67
CMCOColumbus McK20190115A40.7513.419.289.704.133.70
CMCSAComcast Corp20190115A2.834.182.692.221.491.96
CMCTCIM Commerci20190115A248.07140.78140.78140.780.000.00
CMDCantel Medic20190115A24.6910.923.072.357.858.57
CMDYiShares Bloo20190115ETF63.3930.7630.5730.570.190.19
CMECME Group In20190115A4.443.240.650.612.592.63
CMFiShares Cali20190115ETF2.333.192.312.340.880.85
CMGChipotle Mex20190115A12.565.682.232.673.453.02
CMICummins Inc.20190115A6.143.572.772.840.800.73
CMLSCumulus Medi20190115A210.74105.3389.4289.8215.9115.51
CMOCapstead Mor20190115A14.1114.757.497.817.276.95
CMPCompass Mine20190115A18.6910.737.027.283.713.45
CMPRCimpress PLC20190115A38.6317.494.9710.0212.527.47
CMRECostamare In20190115A22.1617.857.849.2910.008.56
CMRXChimerix, In20190115A59.2747.1219.9119.3227.2427.82
CMSCMS Energy C20190115A2.153.560.460.643.112.93
CMTCore Molding20190115A229.48209.43192.62192.2216.8017.20
CMTLComtech Tele20190115A39.3633.436.588.1526.8425.28
CNXtrackers MS20190115ETF18.0361.9263.5463.54-1.62-1.62
CNACNA Financia20190115A13.505.961.421.854.544.11
CNATConatus Phar20190115A92.3987.65113.3981.85-25.745.80
CNBKACentury Banc20190115A150.8367.7366.6566.791.080.94
CNCCentene Corp20190115A8.354.662.162.822.501.84
CNCEConcert Phar20190115A46.6933.8219.2218.8414.6014.98
CNCRLoncar Cance20190115ETF43.7044.9242.6743.932.240.99
CNDTConduent Inc20190115A9.637.432.453.104.984.33
CNETChinaNet Onl20190115A263.00161.20133.38140.3427.8220.86
CNFRConifer Hold20190115A1740.501253.141201.461201.4651.6751.67
CNHICNH INDUSTRI20190115A10.297.413.223.934.183.47
CNICanadian Nat20190115A3.201.891.120.800.761.09
CNKCinemark Hol20190115A9.064.113.192.630.921.48
CNMDCONMED Corpo20190115A22.509.612.713.256.906.36
CNNECannae Holdi20190115A15.377.652.853.254.804.40
CNOCNO Financia20190115A6.526.192.252.493.943.70
CNOBCenter Banco20190115A25.8315.551.342.0814.2013.47
CNPCenterPoint20190115A3.434.382.202.692.191.69
CNQCanadian Nat20190115A3.642.540.670.871.871.67
CNSCohen & Stee20190115A29.6812.865.116.397.756.47
CNSLConsolidated20190115A16.3710.294.645.665.654.63
CNSTConstellatio20190115A335.11239.5877.02100.08162.56139.50
CNTYCentury Casi20190115A62.9886.9932.8134.4054.1852.59
CNXCNX Resource20190115A8.0310.10-4.83-4.4314.9414.54
CNXMCNX Midstrea20190115A24.6710.283.474.926.825.38
CNXNPC Connectio20190115A66.6038.3410.0810.5028.2627.85
CNXTVanEck Vecto20190115ETF20.7418.7318.1018.060.620.67
CNYAiShares MSCI20190115ETF78.6976.1772.4974.293.681.88
COGlobal Cord20190115A37.8326.881.985.7624.9021.12
COCPCocrystal Ph20190115A344.87136.61102.77119.8933.8416.72
CODACoda Octopus20190115A554.09166.47-77.03-75.33243.49241.79
CODICompass Dive20190115A17.309.964.014.425.955.54
CODXCo-Diagnosti20190115A189.83282.70206.74206.3375.9776.39
COFCapital One20190115A3.521.700.540.511.151.20
COGCabot Oil &20190115A4.234.460.671.133.793.34
COHNCohen & Comp20190115A474.85325.48353.09368.54-27.61-43.06
COHRCoherent Inc20190115A26.9911.752.562.469.209.29
COHUCohu Inc20190115A27.3217.876.925.3910.9412.48
COKECoca-Cola Co20190115A83.8046.948.310.1638.6346.78
COLBColumbia Ban20190115A18.597.121.381.695.745.43
COLDAmericold Re20190115A9.719.186.656.672.532.51
COLLCollegium Ph20190115A32.8728.095.255.5022.8422.59
COLMColumbia Spo20190115A16.837.442.152.835.294.61
COMDirexion Aus20190115ETF19.4015.7415.7015.730.040.01
COMBGraniteShare20190115ETF14.5310.379.949.850.430.52
COMMCommScope Ho20190115A7.296.86-0.43-0.497.297.35
COMTiShares Comm20190115ETF20.249.528.198.871.340.66
CONECyrusOne Inc20190115A11.244.282.272.052.012.23
CONNConn's Inc.20190115A25.5514.424.815.989.628.45
COOThe Cooper C20190115A16.785.822.593.213.232.61
COOPMr. Cooper G20190115A23.8625.317.308.1718.0217.14
COPConocoPhilli20190115A2.632.020.330.351.691.66
COPXGlobal X Cop20190115ETF50.9746.2948.2948.29-1.99-1.99
CORCoresite Rea20190115A14.676.020.811.525.214.50
CORECore Mark Ho20190115A27.7413.603.124.5910.489.00
CORPPIMCO Invest20190115ETF13.4610.119.869.700.260.41
CORRCorEnergy In20190115A39.0919.456.026.9913.4312.47
CORTCorcept Ther20190115A16.579.934.244.885.695.03
CORVCorrevio Pha20190115A124.0092.2986.7487.005.555.29
COSTCostco Whole20190115A3.985.672.360.623.305.05
COTYCOTY INC20190115A13.8711.664.664.926.986.72
COUPCoupa Softwa20190115A15.877.893.113.084.784.81
COWiPath Series20190115ETN21.3520.0616.5516.313.513.75
COWNCowen Inc. C20190115A21.8214.142.502.5611.6411.58
COWZPacer US Cas20190115ETF8.409.388.159.391.23-0.01
CPCanadian Pac20190115A9.004.971.321.723.653.25
CPACopa Holding20190115A23.077.44-0.182.147.625.30
CPAHCounterpath20190115A513.13243.01201.42195.5641.5947.45
CPBCampbell Sou20190115A3.513.060.520.622.542.45
CPECallon Petro20190115A12.2910.473.754.576.725.90
CPFCentral Paci20190115A17.229.104.414.684.694.42
CPGCRESCENT POI20190115A30.3027.5411.5612.3015.9715.23
CPHCCanterbury P20190115A319.52397.16394.47393.862.693.29
CPHIChina Pharma20190115A241.63199.28192.27192.667.016.62
CPICPI Inflatio20190115ETF63.7747.7844.5247.893.27-0.11
CPIXCumberland P20190115A285.1179.7553.5753.2726.1826.48
CPKChesapeake U20190115A88.0633.0826.0826.337.006.74
CPLGCorePoint Lo20190115A26.8610.904.415.296.495.61
CPLPCapital Prod20190115A44.0141.8127.7726.8314.0414.98
CPRICapri Holdin20190115A7.303.520.741.332.782.19
CPRTCopart Inc20190115A4.9827.8626.2726.301.651.72
CPRXCatalyst Pha20190115A39.5128.5110.8513.0517.6615.46
CPSCooper-Stand20190115A38.3342.6732.4335.7510.246.92
CPSHCPS Technolo20190115A611.57262.64262.64262.640.000.00
CPSIComputer Pro20190115A40.6317.819.0112.038.805.78
CPSSConsumer Por20190115A222.1181.0971.4474.979.656.12
CPSTCapstone Tur20190115A147.87126.43118.50125.817.930.62
CPTCamden Prope20190115A9.525.041.491.583.553.46
CPTACapitala Fin20190115A37.5933.6722.3622.4911.3211.18
CQPCheniere Ene20190115A23.198.405.615.062.803.34
CQQQInvesco Chin20190115ETF12.6615.8714.3213.381.552.49
CRCrane Compan20190115A19.559.343.043.096.316.25
CRAICRA Internat20190115A173.3557.3847.6949.669.697.72
CRAKVanEck Vecto20190115ETF64.0246.2545.9946.070.250.18
CRBNiShares MSCI20190115ETF19.9513.8311.3912.762.441.06
CRBPCorbus Pharm20190115A28.4321.205.983.7615.2217.44
CRCCalifornia R20190115A16.389.975.305.934.674.04
CRDACrawford & C20190115A90.7462.8245.4346.4917.3916.33
CRDBCrawford & C20190115A148.5456.8651.6750.635.196.23
CREECree Inc20190115A8.845.441.701.353.734.09
CREGChina Recycl20190115A202.02135.77106.20113.0829.5822.69
CREXCREATIVE REA20190115A951.201719.94709.02709.021010.921010.92
CRHMCRH Medical20190115A82.1254.8431.9137.8322.9417.01
CRICarter's Inc20190115A13.847.503.754.393.753.11
CRISCuris Inc20190115A241.91205.57129.02131.3776.5574.21
CRKComstock Res20190115A41.0628.2412.9914.7715.2513.47
CRLCharles Rive20190115A21.445.361.822.413.532.95
CRMsalesforce.c20190115A3.802.251.041.001.211.24
CRMDCorMedix Inc20190115A65.0349.7735.3939.2414.3610.48
CRMTAmerica's Ca20190115A78.9144.5732.7537.9511.826.62
CRNTCeragon Netw20190115A37.2624.1910.4413.8213.7510.38
CRNXCrinetics Ph20190115A286.6876.1744.5452.1031.6324.07
CRONCronos Group20190115A9.669.43-0.411.259.858.19
CROPIQ Global Ag20190115ETF37.1453.0152.5953.010.420.00
CROXCrocs, Inc.20190115A13.1710.561.322.279.248.29
CRSCarpenter Te20190115A26.7423.952.596.2121.3617.74
CRSPCRISPR Thera20190115A30.5730.5012.0715.4618.4315.04
CRTCross Timber20190115A162.6575.0940.5661.5934.5313.51
CRUSCirrus Logic20190115A14.0714.86-1.390.2316.2514.63
CRVLCorvel Corp20190115A102.0758.6949.8448.608.8510.09
CRVSCorvus Pharm20190115A125.6261.5348.6849.0612.8512.46
CRWSCrown Crafts20190115A192.92444.25218.38218.71225.86225.54
CRYCryoLife, In20190115A31.8614.256.697.557.566.70
CSAVictoryShare20190115ETF21.8512.009.069.062.942.94
CSBVictoryShare20190115ETF25.6321.7923.0322.08-1.24-0.29
CSBRChampions On20190115A147.67152.0921.8126.53130.28125.56
CSCOCisco System20190115A2.303.211.271.261.951.96
CSDInvesco S&P20190115ETF81.5638.0324.2935.4613.742.57
CSFVictoryShare20190115ETF12.5510.809.0710.211.730.60
CSFLCenterState20190115A13.9532.494.684.3727.8128.14
CSGPCoStar Group20190115A26.2312.716.777.975.194.46
CSGSCSG Systems20190115A29.809.881.184.858.705.03
CSIICardiovascul20190115A31.5434.814.674.2830.1330.53
CSIQCanadian Sol20190115A16.7811.292.472.178.829.12
CSLCarlisle Com20190115A14.225.581.561.874.023.71
CSLTCASTLIGHT HE20190115A58.0136.0418.7319.4817.3116.66
CSMProShares La20190115ETF7.945.346.246.23-0.90-0.90
CSMLIQ Chaikin U20190115ETF21.749.214.944.964.274.25
CSODCornerstone20190115A19.7510.776.636.784.143.99
CSPICSP Inc.20190115A296.8897.8186.7675.6111.0522.20
CSQCalamos Stra20190115A21.9522.838.499.0014.3313.82
CSSEChicken Soup20190115A391.77245.73228.63224.7817.1020.95
CSTECaesarstone20190115A26.9847.8845.5747.352.310.53
CSTMConstellium20190115A16.0610.904.024.616.886.30
CSTRCapStar Fina20190115A100.2830.1613.0813.1817.0916.98
CSUCapital Seni20190115A54.1518.824.284.6114.5514.22
CSVCarriage Ser20190115A25.0614.726.337.878.386.85
CSWCCapital Sout20190115A54.8926.5522.0823.724.472.83
CSWICSW Industri20190115A54.3526.7211.9321.0714.795.65
CSXCSX Corporat20190115A2.492.140.520.721.611.41
CTASCintas Corp20190115A8.496.95-0.340.197.296.76
CTBCooper Tire20190115A16.869.943.855.536.084.41
CTBICommunity Tr20190115A99.0241.5131.0134.8210.506.69
CTEKCynergisTek,20190115A63.4947.3748.5948.59-1.22-1.22
CTGComputer Tas20190115A259.19176.72102.68130.0374.0446.69
CTHRCharles & Co20190115A515.73315.70339.88339.58-24.18-23.88
CTIBYunhong CTI20190115A772.11616.43616.43616.430.000.00
CTICCTI BioPharm20190115A125.58124.4939.1345.8385.3678.66
CTLCenturyLink,20190115A6.275.112.312.612.802.48
CTLTCATALENT, IN20190115A11.364.210.751.583.462.63
CTMXCytomX Thera20190115A38.3020.224.365.5115.8614.71
CTOConsolidated20190115A91.7958.5144.6551.7413.866.76
CTRAContura Ener20190115A33.4712.4611.5511.570.910.89
CTRCCentric Bran20190115A160.7184.4056.1047.9528.3036.44
CTRECARTRUST REI20190115A8.027.222.352.254.884.97
CTRNCiti Trends,20190115A53.9428.7714.8015.2413.9713.53
CTSCTS Corporat20190115A28.8112.414.456.177.976.24
CTSHCognizant Te20190115A1.794.700.961.573.743.13
CTSOCytosorbents20190115A56.0652.3321.8530.3730.4821.96
CTTCATCHMARK TI20190115A22.8815.977.698.648.287.33
CTXRCitius Pharm20190115A110.13118.8439.3139.3179.5479.54
CTXSCitrix Syste20190115A4.635.673.703.431.972.24
CUBCubic Corpor20190115A22.298.193.013.235.194.96
CUBAHerzfeld Car20190115A160.66109.399.9967.0099.4042.39
CUBECubeSmart20190115A4.223.351.722.021.631.33
CUBICUSTOMERS BA20190115A28.2210.763.074.627.696.14
CUECue Biopharm20190115A90.1761.6320.8626.2340.7835.40
CUICUI Global,20190115A200.46268.93245.35244.4423.5924.49
CULPCulp, Inc.20190115A145.0542.6025.5238.0317.084.57
CUOContinental20190115A748.16220.00138.17178.6681.8441.34
CUREDirexion Dai20190115ETF8.798.835.416.963.411.87
CUROCURO Group H20190115A42.5540.4627.2530.4613.2110.00
CUTInvesco MSCI20190115ETF34.8012.2711.4611.450.810.82
CUTRCutera, Inc.20190115A42.4218.650.933.3917.7215.26
CUZCousins Prop20190115A12.149.072.542.876.536.19
CVACovanta Hold20190115A9.516.442.282.554.163.89
CVBFCVB Financia20190115A9.8814.901.322.2213.5912.72
CVCOCavco Indust20190115A108.0433.4616.0818.3117.3815.16
CVCYCentral Vall20190115A428.1791.1283.0284.418.116.71
CVECenovus Ener20190115A12.3910.723.473.107.267.61
CVEOCIVEO CORPOR20190115A63.8478.0862.5254.2815.5623.80
CVGICommercial V20190115A42.8928.45-0.703.5529.1524.91
CVGWCalavo Growe20190115A39.3417.4310.8511.036.576.40
CVICVR ENERGY,20190115A15.576.310.930.995.395.32
CVIACovia Holdin20190115A65.1243.8325.1927.5018.6416.33
CVLTCommault Sys20190115A19.6426.6622.3722.134.294.53
CVLYCodorus Vall20190115A323.93100.6497.9297.922.732.73
CVMCel-Sci Corp20190115A101.3072.2050.3159.9121.9012.29
CVNACarvana Co.20190115A19.739.465.425.174.054.30
CVRChicago Rive20190115A385.35389.14389.14389.140.000.00
CVSCVS HEALTH C20190115A2.523.071.131.341.951.74
CVTICovenant Tra20190115A45.8617.044.336.8012.7110.24
CVUCPI Aerostru20190115A150.4826.7924.0824.062.722.73
CVVCVD Equipmen20190115A357.64239.84392.18392.18-152.34-152.34
CVXChevron Corp20190115A2.212.131.451.050.681.08
CVYInvesco Zack20190115ETF44.0725.2221.5124.323.710.90
CWCurtiss-Wrig20190115A23.178.063.433.344.634.72
CWBSPDR Bloombe20190115ETF2.232.872.632.600.240.32
CWBCCommunity We20190115A260.5744.3643.3343.331.031.03
CWBRCohBar, Inc.20190115A163.09106.58130.52130.89-23.94-24.31
CWCOConsolidated20190115A74.0945.625.357.0740.2738.55
CWEBDirexion Dai20190115ETF50.1933.3523.3627.8610.005.50
CWENClearway Ene20190115A11.077.110.472.866.614.26
CWENAClearway Ene20190115A16.9210.607.648.122.962.48
CWHCamping Worl20190115A26.3419.4914.9816.424.513.07
CWISPDR MSCI AC20190115ETF4.535.255.595.26-0.34-0.01
CWKCushman & Wa20190115A43.5613.586.469.767.123.88
CWSAdvisorShare20190115ETF37.0618.7218.7218.720.000.00
CWSTCasella Wast20190115A32.4025.1414.197.4710.9517.69
CWTCalifornia W20190115A18.426.521.882.264.644.26
CXDCChina XD Pla20190115A487.29315.30223.73223.0191.5792.29
CXOCONCHO RESOU20190115A9.4212.899.139.533.763.36
CXPCOLUMBIA PRO20190115A6.074.973.343.541.641.44
CXSEWisdomTree T20190115ETF20.2511.8014.559.79-2.752.01
CXWCoreCivic, I20190115A12.486.211.111.415.104.80
CYCypress Semi20190115A7.758.15-0.230.418.387.75
CYANCyanotech Co20190115A569.11261.1664.9627.16196.20233.99
CYBWisdomTree20190115ETF36.1018.4519.9218.14-1.460.32
CYBECyberoptics20190115A204.29145.4326.1029.78119.33115.65
CYBRCyberArk Sof20190115A16.0816.944.164.4212.7812.52
CYCCCyclacel Pha20190115A414.78376.03259.21330.50116.8145.52
CYDChina Yuchai20190115A122.0742.8234.5035.338.327.49
CYHCommunity He20190115A26.4821.279.9311.9211.349.35
CYRNCYREN Ltd.20190115A235.6197.16105.68105.68-8.52-8.52
CYRXCryoPort, In20190115A49.5748.3616.9519.9031.4128.45
CYTKCytokinetics20190115A41.2425.8370.0828.64-44.25-2.81
CZAInvesco Zack20190115ETF29.1411.149.899.931.251.21
CZNCCitizens & N20190115A223.54124.45119.78121.484.682.98
CZRCaesars Ente20190115A11.5413.776.827.476.956.30
CZWICitizens Com20190115A152.85110.649.569.62101.08101.02
CZZCosan Limite20190115A11.208.570.270.598.297.98
DDominion Ene20190115A2.421.931.181.160.760.77
DACDanaos Corpo20190115A466.56368.67363.40363.355.275.31
DAIOData I/O Cor20190115A313.74230.81166.28175.8764.5454.95
DAKTDaktronics I20190115A30.0930.2910.3110.8619.9919.43
DALDelta Air Li20190115A5.244.550.532.344.022.21
DALIFirst Trust20190115ETF21.136.769.686.76-2.910.00
DALTAnfield Capi20190115ETF111.9640.8865.6964.12-24.81-23.24
DANDana Incorpo20190115A10.5812.823.394.919.437.90
DARDARLING INGR20190115A10.987.291.592.645.734.65
DAREDare Bioscie20190115A498.05269.51164.50164.92105.01104.59
DAUDExchange-Tra20190115ETN20.3522.7821.0221.021.761.76
DAXGlobal X Fun20190115ETF69.6274.2374.2374.230.000.00
DBDeutsche Ban20190115A11.7012.986.867.396.135.60
DBAWXtrackers MS20190115ETF17.9611.9412.4312.43-0.49-0.49
DBDDiebold Nixd20190115A28.7123.7211.2011.7412.5412.00
DBEFXtrackers MS20190115ETF3.503.121.261.681.841.44
DBEMXtrackers MS20190115ETF40.5512.5811.7712.680.81-0.10
DBEUXtrackers MS20190115ETF3.883.862.632.541.231.32
DBEZXtrackers MS20190115ETF16.3112.3511.6213.340.73-0.99
DBGRXtrackers MS20190115ETF18.8710.007.5010.002.500.00
DBJPXtrackers MS20190115ETF4.942.892.312.690.580.20
DBLVAdvisorShare20190115ETF123.97109.83108.59108.591.241.24
DBVTDBV Technolo20190115A35.6419.393.779.4815.629.91
DBXDropbox, Inc20190115A8.027.482.553.294.934.19
DCARDropCar, Inc20190115A293.25309.16258.18268.2250.9840.94
DCHFExchange-Tra20190115ETN17.3326.7642.0442.04-15.28-15.28
DCIDonaldson Co20190115A10.923.631.912.181.721.45
DCODucommun Inc20190115A79.6338.6117.4617.7721.1520.84
DCOMDime Communi20190115A19.6111.133.092.908.038.22
DCPDCP Midstrea20190115A17.607.80-0.213.938.003.86
DCPHDeciphera Ph20190115A74.1851.7442.4542.599.299.15
DDD3D Systems C20190115A15.8513.106.988.216.124.92
DDGProshares Sh20190115ETF68.1346.1946.1946.190.000.00
DDIVFirst Trust20190115ETF13.9519.8214.9619.824.860.00
DDLSWisdomTree D20190115ETF110.1023.2223.2223.220.000.00
DDMProShares Ul20190115ETF2.762.650.400.632.242.02
DDSDillards Inc20190115A20.007.654.924.862.732.78
DDWMWisdomTree D20190115ETF41.6424.0223.4523.440.580.58
DEDeere & Comp20190115A6.183.451.962.091.481.35
DEAEasterly Gov20190115A15.3210.386.255.844.134.54
DECKDeckers Outd20190115A13.156.762.482.724.284.04
DEEFXtrackers FT20190115ETF42.6416.4416.4716.44-0.030.00
DEFInvesco Defe20190115ETF40.5437.9127.2527.6810.6710.23
DEFAiShares Adap20190115ETF37.4817.683.2811.9014.405.78
DEIDouglas Emme20190115A7.568.521.370.877.167.66
DELLDell Technol20190115A10.435.903.093.922.811.98
DEMWisdomTree E20190115ETF6.874.373.253.611.120.76
DENNDENNY'S CORP20190115A16.8711.420.164.3611.267.07
DESWisdomTree U20190115ETF7.969.913.395.236.534.68
DESPDespegar.com20190115A32.8211.547.447.984.103.55
DEURExchange-Tra20190115ETN15.7912.5410.7713.141.78-0.60
DEUSXtrackers Ru20190115ETF26.8012.0412.2212.20-0.18-0.16
DEWWisdomTree G20190115ETF19.157.918.177.91-0.260.00
DFEWisdomTree E20190115ETF10.0213.0214.0914.58-1.06-1.55
DFENDirexion Dai20190115ETF29.9917.2214.7514.502.472.72
DFFNDIFFUSION PH20190115A208.82164.70132.33129.6332.3735.07
DFINDonnelley Fi20190115A37.9313.147.787.995.375.15
DFJWisdomTree J20190115ETF13.357.216.476.460.740.75
DFNDReality Shar20190115ETF59.74409.761.831.83407.93407.93
DFNLDavis Select20190115ETF38.5821.6221.5621.560.060.06
DFSDiscover Fin20190115A3.902.150.510.681.641.46
DGDollar Gener20190115A4.962.701.251.341.451.36
DGAZVelocityShar20190115ETN20.0256.9552.0754.044.892.92
DGBPExchange-Tra20190115ETN13.4922.9618.0416.534.926.42
DGICADonegal Grou20190115A217.97348.34168.85170.17179.49178.17
DGICBDonegal Grou20190115A799.35
DGIIDigi Interna20190115A37.7030.756.126.5324.6324.23
DGLDVelocityShar20190115ETF4.163.150.15-1.223.014.37
DGLYDigital Ally20190115A121.53101.6369.7170.5731.9231.06
DGPDB Gold Doub20190115ETN66.6774.6532.4074.0942.250.56
DGREWisdomTree T20190115ETF39.5730.5930.1630.410.430.17
DGROiShares Core20190115ETF3.042.812.072.190.740.62
DGRSWisdomTree T20190115ETF28.0014.8714.9914.89-0.13-0.03
DGRWWisdomTree T20190115ETF3.705.461.190.334.275.13
DGSWisdomTree E20190115ETF10.605.392.773.122.622.27
DGTSPDR Global20190115ETF18.5713.959.5211.494.422.46
DGXQuest Diagno20190115A6.152.530.961.221.571.31
DGZDB Gold Shor20190115ETN13.7610.803.233.237.577.57
DHID.R. Horton20190115A3.103.38-1.050.994.442.41
DHILDiamond Hill20190115A214.2893.1278.1476.9514.9816.18
DHRDanaher Corp20190115A4.452.250.610.981.651.28
DHSWisdomTree U20190115ETF10.334.673.173.461.501.21
DHTDHT HOLDINGS20190115A23.8119.488.549.7610.949.72
DHXDHI Group, I20190115A98.0169.8228.4365.0041.394.82
DIASPDR Dow Jon20190115ETF1.136.506.416.130.090.38
DIALColumbia Div20190115ETF39.5924.8124.8124.810.000.00
DIGProShares Ul20190115ETF7.844.442.303.832.140.62
DIMWisdomTree I20190115ETF18.0312.4511.9111.940.540.51
DINDine Brands20190115A28.8012.804.225.828.586.98
DINTDavis Select20190115ETF37.6434.2833.8233.890.460.39
DIODDiodes Inc20190115A29.1614.706.516.648.208.06
DISThe Walt Dis20190115A1.522.381.711.680.660.70
DISCADiscovery, I20190115A4.173.780.630.843.142.94
DISCBDiscovery, I20190115A
DISCKDiscovery, I20190115A4.343.861.571.112.292.75
DISHDISH Network20190115A5.084.720.540.634.184.09
DITAMCON Distri20190115A
DIVGlobal X Sup20190115ETF12.888.23-4.12-4.1012.3512.33
DIVAAGFiQ Hedged20190115ETF66.5116.57-4.63-4.6321.2021.20
DIVBiShares U.S.20190115ETF22.2924.3424.3424.340.000.00
DIVCC-Tracks Exc20190115ETN421.44
DIVOAmplify CWP20190115ETF38.2221.8523.8523.85-2.00-2.00
DIVYReality Shar20190115ETF48.6838.8229.3529.359.479.47
DJCIETRACS Linke20190115ETN37.8136.3036.3036.300.000.00
DJDInvesco Dow20190115ETF44.5229.5528.5528.341.001.21
DJPiPath Bloomb20190115ETN4.533.973.183.240.780.72
DJPYExchange-Tra20190115ETN15.8127.2122.6626.714.560.51
DKDelek US Hol20190115A12.616.382.562.963.833.43
DKLDELEK LOGIST20190115A89.7943.5331.5926.7311.9316.80
DKSDick's Sport20190115A7.734.342.212.232.132.12
DLADelta Appare20190115A118.4482.3225.5544.2056.7738.12
DLBDolby Labora20190115A14.294.401.742.032.672.37
DLBRVelocityShar20190115ETN111.01
DLHCDLH Holdings20190115A416.70243.2545.1246.67198.13196.58
DLNWisdomTree U20190115ETF3.184.044.064.24-0.02-0.20
DLNGDYNAGAS LNG20190115A53.6324.0225.2914.16-1.279.87
DLPHDelphi Techn20190115A16.379.557.307.382.252.17
DLPNDolphin Ente20190115A1261.701071.691069.861071.691.830.00
DLRDigital Real20190115A6.432.490.460.782.031.71
DLSWisdomTree I20190115ETF9.247.495.376.972.120.53
DLTHDuluth Holdi20190115A38.8715.323.355.7511.979.71
DLTRDollar Tree20190115A3.952.490.001.232.501.26
DLXDeluxe Corpo20190115A18.636.982.042.814.954.18
DMACDiaMedica Th20190115A409.69323.81312.69312.6911.1211.12
DMLPDorchester M20190115A76.6249.6441.9842.127.657.52
DMPIDelMar Pharm20190115A735.12808.61807.03807.031.581.58
DMRCDigimarc Cor20190115A77.6237.8411.4311.7026.4126.14
DMRLDeltaShares20190115ETF58.5138.0034.1836.383.821.62
DMRMDeltaShares20190115ETF48.9646.4346.4346.430.000.00
DMRSDeltaShares20190115ETF49.80
DNJRGolden Bull20190115A1101.25712.73688.37692.1024.3620.63
DNKNDunkin' Bran20190115A10.274.722.113.012.611.70
DNLWisdomTree G20190115ETF13.968.517.577.640.930.87
DNLIDenali Thera20190115A46.2525.0323.3222.971.712.05
DNNDenison Mine20190115A40.7962.7149.8863.6712.83-0.96
DNOWNOW INC.20190115A14.216.242.893.413.362.83
DNRDenbury Reso20190115A46.0836.0623.3026.3612.769.70
DODiamond Offs20190115A9.268.842.282.936.575.92
DOCPHYSICIANS R20190115A6.588.119.909.57-1.74-1.39
DOCUDocuSign, In20190115A11.507.881.522.366.365.52
DOGProShares Sh20190115ETF1.692.150.891.601.270.55
DOGZDogness (Int20190115A156.78131.48114.37112.7417.1118.73
DOLWisdomTree I20190115ETF16.3112.1110.9611.561.160.55
DOMODomo, Inc. C20190115A55.2929.8315.9718.1313.8711.70
DONWisdomTree U20190115ETF7.898.047.237.620.800.42
DOOWisdomTree i20190115ETF14.115.105.725.72-0.62-0.62
DOOOBRP Inc. Com20190115A25.6417.586.218.2511.379.33
DOORMASONITE INT20190115A23.4710.524.174.196.356.32
DORMDorman Produ20190115A29.9816.4211.4412.214.984.21
DOVDover Corpor20190115A7.073.651.071.042.582.61
DOXAmdocs Limit20190115A9.183.520.280.583.242.94
DPSTDirexion Dai20190115ETF30.4729.17-6.0616.4435.2212.73
DPWDPW Holdings20190115A93.71150.75116.52135.6634.2315.10
DPZDomino's Piz20190115A13.315.542.692.942.842.60
DRADDigirad Corp20190115A253.99223.0489.09104.62133.95118.42
DREDuke Realty20190115A3.924.001.572.042.451.97
DRHDiamondRock20190115A10.618.283.643.974.644.31
DRIDarden Resta20190115A5.613.521.281.522.252.00
DRIODarioHealth20190115A548.44268.81240.54240.5228.2728.30
DRIPDirexion Dai20190115ETF15.769.995.436.304.563.70
DRIVGlobal X Aut20190115ETF43.2322.274.554.5517.7217.72
DRNDirexion Dai20190115ETF77.2335.2231.1331.614.093.61
DRNADicerna Phar20190115A34.8526.845.496.1221.3520.72
DRQDril-Quip, I20190115A20.6610.173.384.216.795.95
DRRMarket Vecto20190115ETN511.353.55176.52180.04-172.98-176.49
DRRXDurect Corp20190115A61.4380.0515.8333.4564.2346.60
DRSKAptus Define20190115ETF29.5219.4918.9619.490.530.00
DRVDirexion Dai20190115ETF45.3532.5029.2328.673.273.84
DRWWisdomTree G20190115ETF19.609.045.685.683.373.37
DSDrive Shack20190115A30.4121.7611.0410.9910.7210.77
DSEDuff & Phelp20190115A38.5229.7627.7928.141.971.62
DSGXDescartes Sy20190115A17.5211.101.041.3510.069.75
DSIiShares MSCI20190115ETF4.493.122.392.450.730.67
DSKEDaseke, Inc.20190115A53.2736.0821.9021.3714.1814.71
DSLVVelocityShar20190115ETF13.988.797.977.070.821.71
DSPGDSP Group In20190115A30.7340.98-1.980.4442.9640.54
DSSDocument Sec20190115A202.75116.4696.3796.3820.0920.08
DSTLDistillate U20190115ETF30.86
DSWLDeswell Indu20190115A128.4781.7862.4262.4219.3619.36
DSXDiana Shippi20190115A48.1031.9713.9015.3818.0716.59
DTDWisdomTree U20190115ETF13.188.727.427.361.301.36
DTEDTE Energy C20190115A5.353.050.630.832.422.22
DTEADAVIDsTEA In20190115A120.8992.5159.8560.2532.6532.25
DTECALPS Disrupt20190115ETF386.13155.78148.67148.677.117.11
DTHWisdomTree I20190115ETF16.198.718.248.370.470.34
DTNWisdomTree U20190115ETF19.0811.776.946.994.844.78
DTODB Crude Oil20190115ETN133.2251.1939.5935.7411.6015.45
DTSSDatasea Inc.20190115A597.60630.38522.74522.74107.64107.64
DTUSiPath US Tre20190115ETF714.57679.93679.93679.930.000.00
DUGProShares Ul20190115ETF9.916.732.772.843.963.89
DUKDuke Energy20190115A3.522.510.610.681.901.84
DURAVanEck Vecto20190115ETF6.6713.5413.5413.540.000.00
DUSADavis Select20190115ETF36.0215.14-0.83-0.8815.9816.03
DUSLDirexion Dai20190115ETF39.0019.7519.3821.410.37-1.66
DUSTDirexion Dai20190115ETF8.975.363.023.202.342.16
DVADaVita Inc.20190115A6.312.430.710.851.721.58
DVAXDynavax Tech20190115A18.7012.806.456.176.356.63
DVDDover Motors20190115A76.9177.66-24.76-10.58102.4388.25
DVLUFirst Trust20190115ETF28.0759.8659.8659.860.000.00
DVNDevon Energy20190115A3.883.681.491.472.192.21
DVOLFirst Trust20190115ETF18.7846.5442.4042.404.144.14
DVPDeep Value E20190115ETF27.8826.1625.6125.850.550.31
DVYiShares Sele20190115ETF2.551.770.890.800.880.97
DVYAiShares Asia20190115ETF21.1912.3412.3412.340.000.00
DVYEiShares Emer20190115ETF11.588.883.003.075.885.81
DWASInvesco DWA20190115ETF18.7816.2316.3615.82-0.130.42
DWATArrow Invest20190115ETF286.45178.70178.70178.700.000.00
DWCRArrow DWA Co20190115ETF115.1912.3012.3012.300.000.00
DWFISPDR Dorsey20190115ETF5.366.963.403.403.553.55
DWLDDavis Select20190115ETF26.6919.9919.7819.330.210.66
DWMWisdomTree I20190115ETF13.167.134.326.292.810.84
DWMCAdvisorShare20190115ETF376.26364.8124.8624.86339.95339.95
DWMFWisdomTree I20190115ETF36.9668.0068.0068.000.000.00
DWPPFirst Trust20190115ETF41.4113.1019.2819.01-6.18-5.92
DWSHAdvisorShare20190115ETF156.88144.27135.81138.128.466.14
DWSNDawson Geoph20190115A71.1831.5325.6214.395.9117.14
DWXSPDR S&P Int20190115ETF7.906.946.606.760.340.18
DXDynex Capita20190115A16.2312.408.297.884.104.52
DXCDXC Technolo20190115A4.562.350.660.841.681.51
DXCMDexCom, Inc.20190115A13.236.032.303.213.732.82
DXDProShares Ul20190115ETF3.113.201.511.351.691.85
DXGEWisdomTree G20190115ETF30.5815.6216.7815.66-1.16-0.04
DXJWisdomTree J20190115ETF2.062.530.981.191.551.34
DXJSWisdomTree J20190115ETF47.1522.8922.6323.240.25-0.35
DXLGDestination20190115A228.4351.1034.5837.2216.5213.88
DXPEDXP Enterpri20190115A80.4434.6316.6420.2717.9914.36
DXYNDixie Group20190115A596.37563.11563.11563.110.000.00
DYDycom Indust20190115A26.1211.885.356.626.535.26
DYLSWisdomTree D20190115ETF15.8113.0713.0213.200.05-0.12
DYNTDynatronics20190115A823.19350.33350.33350.330.000.00
DZKDirexion Dai20190115ETF29.4117.479.249.458.238.01
DZSIDASAN Zhone20190115A215.50101.0796.52101.084.55-0.01
DZZDB Gold Doub20190115ETN39.2136.8936.9736.97-0.08-0.08
EAElectronic A20190115A3.073.45-0.45-0.163.903.61
EAFGrafTech Int20190115A29.6640.8233.0134.277.816.55
EAGGiShares ESG20190115ETF8.895.877.825.91-1.95-0.04
EARNELLINGTON RE20190115A22.5919.2914.6815.044.604.25
EARSAuris Medica20190115A90.68113.9319.2875.6694.6438.27
EASGXtrackers MS20190115ETF20.32
EASIAmplify EASI20190115ETF11.8010.3610.3610.360.000.00
EASTEASTSIDE DIS20190115A166.45138.8883.4197.2255.4641.66
EATBrinker Inte20190115A11.035.130.851.484.283.65
EBEventbrite,20190115A100.1429.2920.0323.899.275.40
EBAYeBay Inc20190115A3.363.802.061.641.742.15
EBFEnnis, Inc.20190115A25.8011.846.005.755.846.12
EBIXEbix Inc20190115A24.7418.414.307.9214.1110.48
EBIZGlobal X E-c20190115ETF26.2415.166.026.029.149.14
EBMTEagle Bancor20190115A290.67103.4997.5997.605.905.90
EBNDSPDR Bloombe20190115ETF5.096.666.556.540.110.12
EBSEmergent Bio20190115A22.4211.064.254.456.826.65
EBSBMeridian Ban20190115A24.527.783.735.434.052.35
EBTCEnterprise B20190115A462.45279.09219.11257.9259.9821.18
ECHiShares MSCI20190115ETF4.424.591.071.623.563.00
ECHOEcho Global20190115A22.4358.226.2325.9251.9932.30
ECLEcolab, Inc.20190115A7.784.902.903.362.001.54
ECNSiShares MSCI20190115ETF76.3030.5230.7030.70-0.18-0.18
ECOLUS Ecology,20190115A39.1917.019.959.867.067.14
ECOMCHANNELADVIS20190115A40.6316.974.855.6112.1211.36
ECONColumbia Eme20190115ETF9.545.704.675.191.030.51
ECORelectroCore,20190115A104.2055.5918.8925.0336.7030.57
ECPGEncore Capit20190115A32.9137.5879.3573.45-41.77-35.87
ECTECA Marcellu20190115A114.5866.6339.3838.4927.2528.14
EDConsolidated20190115A3.442.470.861.051.611.43
EDCDirexion Dai20190115ETF12.176.143.444.032.702.10
EDENiShares MSCI20190115ETF33.9015.4011.4816.053.92-0.65
EDITEditas Medic20190115A26.9924.1814.0414.9110.149.27
EDIVSPDR S&P Eme20190115ETF23.2814.326.337.407.996.92
EDNTEdison Natio20190115A756.31325.87-431.73-431.73757.60757.60
EDOGALPS Emergin20190115ETF43.2413.1813.1813.180.000.00
EDOWFirst Trust20190115ETF20.736.185.305.790.880.38
EDRYEuroDry Ltd.20190115A271.47156.33153.78153.782.562.56
EDUCEducational20190115A373.95329.40284.31308.9045.0920.50
EDVVanguard Wor20190115ETF10.945.454.684.500.760.94
EDZDirexion Dai20190115ETF8.235.352.442.772.912.57
EEEl Paso Elec20190115A16.826.983.563.583.423.40
EEFTEuronet Worl20190115A19.546.442.291.774.164.68
EEHELEMENTS Lin20190115ETN414.62
EELVInvesco S&P20190115ETF27.0325.2225.2425.83-0.01-0.61
EEMiShares MSCI20190115ETF2.462.751.221.331.541.43
EEMAiShares MSCI20190115ETF27.137.905.986.441.551.47
EEMDAAM S&P Emer20190115ETF40.35
EEMOInvesco S&P20190115ETF62.0165.1948.6548.6516.5416.54
EEMSiShares MSCI20190115ETF23.0942.6336.4937.036.155.60
EEMViShares Edge20190115ETF4.463.502.992.940.510.56
EESWisdomTree U20190115ETF22.9514.0813.0413.231.050.85
EETProShares Ul20190115ETF74.4344.1840.9042.323.281.86
EEVProShares Tr20190115ETF19.4018.5017.7516.760.751.75
EEXEmerald Hold20190115A34.5912.624.074.918.557.71
EFAiShares MSCI20190115ETF1.641.620.600.741.020.88
EFADProShares MS20190115ETF19.539.155.527.253.631.90
EFASGlobal X MSC20190115ETF62.4219.1818.0818.081.101.10
EFAViShares Edge20190115ETF2.761.981.461.530.520.45
EFAXSPDR MSCI EA20190115ETF18.2612.0112.2512.25-0.24-0.24
EFCEllington Fi20190115A17.8117.7213.7313.793.993.93
EFGiShares MSCI20190115ETF6.983.573.373.410.200.16
EFNLiShares MSCI20190115ETF50.8228.9428.8728.870.070.07
EFOProShares Ul20190115ETF83.62115.83112.88112.882.942.94
EFOIEnergy Focus20190115A230.40197.96196.20196.201.761.76
EFSCEnterprise F20190115A33.658.082.003.396.094.69
EFUProShares Tr20190115ETF33.979.869.869.860.000.00
EFViShares MSCI20190115ETF2.171.921.291.280.630.64
EFXEquifax, Inc20190115A7.501.97-3.84-2.355.814.32
EFZProShares Tr20190115ETF18.768.478.267.930.210.54
EGANeGain Corpor20190115A39.5335.439.3112.2126.1223.22
EGBNEagle Bancor20190115A37.2428.6121.1520.627.467.99
EGHT8x8, Inc. Co20190115A15.147.313.904.033.403.28
EGLEEagle Bulk S20190115A44.8858.01-8.54-5.3566.5463.35
EGOEldorado Gol20190115A34.7633.375.285.1728.1228.20
EGOVNIC Inc20190115A14.4531.392.591.6028.8029.79
EGPEastGroup Pr20190115A20.388.174.094.354.073.82
EGPTVanEck Vecto20190115ETF204.9886.0184.3485.181.670.83
EGRXEagle Pharma20190115A65.4730.9720.3823.1310.597.84
EGYVaalco Energ20190115A84.4372.4656.0754.1516.3918.31
EHCEncompass He20190115A12.255.133.123.442.011.69
EHTHeHealth, Inc20190115A23.7610.193.254.466.935.73
EIDOiShares MSCI20190115ETF3.944.111.101.713.022.44
EIDXEidos Therap20190115A100.1143.8224.8830.0418.9413.78
EIGEmployers Ho20190115A22.669.184.205.054.984.13
EIGIEndurance In20190115A23.4599.893.038.0096.9392.11
EIRLiShares MSCI20190115ETF33.8317.1917.1917.190.000.00
EISiShares MSCI20190115ETF37.4521.8921.9021.90-0.01-0.01
EIXEdison Inter20190115A7.264.624.362.300.262.33
EKARIdeanomics N20190115ETF55.4010.3210.2210.220.100.10
EKSOEkso Bionics20190115A112.8486.9345.5461.9541.3924.99
ELThe Estee La20190115A4.542.380.901.061.471.32
ELANElanco Anima20190115A26.536.680.761.145.915.54
ELDWisdomTree E20190115ETF40.2622.2726.7726.73-4.51-4.47
ELFe.l.f. Beaut20190115A25.8815.056.497.828.557.23
ELGXEndologix In20190115A66.5253.3822.0439.8931.3513.49
ELLOEllomay Capi20190115A532.32564.80564.80564.800.000.00
ELMDElectromed,20190115A288.10170.84-0.40-0.64171.23171.47
ELOXEloxx Pharma20190115A279.4599.1236.4331.0862.7068.04
ELSEquity Lifes20190115A10.372.990.290.322.702.66
ELSEElectro-Sens20190115A562.87329.86329.86329.860.000.00
ELTKEltek Ltd20190115A1603.67940.35904.69905.0935.6635.26
ELVTElevate Cred20190115A45.9521.73-1.64-2.4523.3724.17
ELYCallaway Gol20190115A11.975.191.791.883.403.31
EMAGVanEck Vecto20190115ETF135.71120.22120.22120.220.000.00
EMANeMagin Corpo20190115A322.92171.8145.5841.22126.24130.60
EMBiShares J.P.20190115ETF0.982.512.162.140.350.38
EMBHiShares Inte20190115ETF32.2122.2122.2122.210.000.00
EMCBWisdomTree E20190115ETF82.2837.88-1.13-1.1339.0139.01
EMCFEmclaire Fin20190115A399.67235.82169.57209.9966.2525.83
EMCGWisdomTree E20190115ETF22.9721.492.9820.1018.511.39
EMDVProShares MS20190115ETF46.5316.9915.0215.571.971.42
EMEEMCOR Group,20190115A14.834.721.561.733.162.98
EMFMGlobal X MSC20190115ETF106.6794.6694.6694.660.000.00
EMGFiShares Edge20190115ETF42.0623.5123.3622.040.141.47
EMHYiShares J.P.20190115ETF11.737.687.447.350.240.33
EMIFiShares Emer20190115ETF70.6270.5047.7669.0922.741.41
EMIHXtrackers Em20190115ETF202.63116.59116.59116.590.000.00
EMKREmcore Corp20190115A82.9659.1134.4844.5324.7114.58
EMLEastern Comp20190115A523.47169.82138.77147.9631.0521.86
EMLCVanEck Vecto20190115ETF2.962.471.491.660.980.80
EMLPFirst Trust20190115ETF4.634.693.103.451.581.24
EMMFWisdomTree E20190115ETF31.2121.8621.8621.860.000.00
EMMSEmmis Commun20190115A506.05581.67671.04639.53-89.38-57.86
EMNEastman Chem20190115A6.474.190.350.363.843.83
EMPEntergy Miss20190115A58.8720.6015.2513.915.356.69
EMQQEMQQ The Eme20190115ETF16.8417.325.678.8711.658.45
EMREmerson Elec20190115A3.252.440.240.312.202.13
EMSGXtrackers MS20190115ETF43.91
EMSHProShares Sh20190115ETF86.780.00
EMTLSPDR DoubleL20190115ETF30.0926.6122.9726.613.630.00
EMTYProShares De20190115ETF39.6249.53-26.454.2975.9845.24
EMXEMX Royalty20190115A193.13160.05142.03142.0318.0318.03
EMXCiShares MSCI20190115ETF27.0412.1612.2812.08-0.120.08
ENBEnbridge, In20190115A2.842.480.400.452.082.03
ENBLENABLE MIDST20190115A24.7112.648.579.634.083.02
ENDPEndo Interna20190115A11.329.651.672.067.947.59
ENFRAlerian Ener20190115ETF41.1721.8822.2821.96-0.40-0.08
ENGENGlobal Cor20190115A1119.54681.55601.68611.4979.8870.06
ENLCENLINK MIDST20190115A10.388.300.712.787.585.51
ENOBEnochian Bio20190115A123.23317.0779.2381.03237.85236.04
ENORiShares MSCI20190115ETF70.6969.0866.9868.522.100.56
ENPHEnphase Ener20190115A16.5928.3513.1012.2515.5416.20
ENREnergizer Ho20190115A13.767.020.831.626.195.39
ENSEnerSys, Inc20190115A24.679.926.026.583.903.33
ENSGThe Ensign G20190115A23.9413.265.514.357.758.91
ENSVEnservco Cor20190115A206.82120.65105.66111.6515.009.01
ENTGlobal Eagle20190115A68.6044.2730.4223.6913.8520.58
ENTAEnanta Pharm20190115A69.1922.2214.7715.277.446.95
ENTGEntegris Inc20190115A8.986.45-0.46-0.156.916.60
ENTRERShares Ent20190115ETF30.88202.74201.81202.180.930.56
ENTXEntera Bio L20190115A560.31406.21439.96439.96-33.74-33.74
ENVENVESTNET, I20190115A28.6712.689.364.533.318.15
ENVAEnova Intern20190115A18.329.692.683.187.016.51
ENZEnzo Biochem20190115A85.8757.8245.2651.3312.556.49
ENZLiShares Trus20190115ETF29.3624.7219.8521.204.873.51
EOGEOG Resource20190115A4.632.520.170.452.342.07
EOLSEvolus, Inc.20190115A56.6936.4912.1114.9424.3821.55
EPAMEPAM SYSTEMS20190115A18.169.835.826.644.003.18
EPAYBottomline T20190115A19.8811.543.335.198.216.35
EPCEdgewell Per20190115A14.036.152.432.823.723.33
EPDEnterprise P20190115A3.793.510.950.582.562.93
EPHEiShares MSCI20190115ETF7.476.572.873.013.703.57
EPIWisdomTree I20190115ETF4.3015.963.343.7912.8912.39
EPIXESSA Pharma20190115A572.32202.19149.60144.2952.6057.91
EPMEvolution Pe20190115A41.6418.3113.6213.494.694.82
EPOLiShares MSCI20190115ETF4.634.131.832.412.361.78
EPPiShares MSCI20190115ETF3.912.210.410.841.801.37
EPREPR Properti20190115A11.154.631.612.083.022.55
EPRFInnovator S&20190115ETF25.1340.6016.9816.9823.6223.62
EPRTEssential Pr20190115A36.6117.139.6611.007.476.13
EPSWisdomTree U20190115ETF19.3311.899.7511.832.140.06
EPUiShares MSCI20190115ETF18.1718.2711.7315.206.543.08
EPVProShares Ul20190115ETF61.1542.8632.0734.7810.798.08
EPZMEpizyme, Inc20190115A32.1922.464.786.0017.6816.46
EQEquillium, I20190115A806.23214.3852.59122.64161.7991.74
EQALInvesco Russ20190115ETF22.5724.8119.4719.425.345.39
EQBKEquity Bancs20190115A65.2231.6015.4315.6416.1815.96
EQCEquity Commo20190115A5.202.620.730.831.891.80
EQHEquitable Ho20190115A7.434.771.191.333.583.44
EQIXEquinix, Inc20190115A9.083.111.231.431.881.67
EQLALPS Equal S20190115ETF15.519.278.669.110.610.16
EQMEQM Midstrea20190115A20.577.254.184.443.072.81
EQREquity Resid20190115A3.809.925.906.104.023.81
EQRRProShares Eq20190115ETF46.4632.7032.6432.640.060.07
EQSEquus Total20190115A562.75350.17324.12324.1226.0626.06
EQTEQT CORP20190115A5.356.601.541.775.064.83
EQWLInvesco S&P20190115ETF28.9725.0125.0125.010.000.00
ERAERA GROUP IN20190115A129.0632.867.8411.9825.0220.88
ERFEnerplus Cor20190115A11.529.994.884.235.115.76
ERIEldorado Res20190115A14.8711.171.181.959.999.22
ERIEErie Indemni20190115A49.3716.1111.8912.004.214.11
ERIIEnergy Recov20190115A32.7731.566.875.7924.6925.77
ERMEquityCompas20190115ETF40.8432.2632.7632.76-0.49-0.49
EROSEROS INTERNA20190115A27.3914.396.847.137.557.27
ERSXERShares Non20190115ETF110.5697.0297.0297.020.000.00
ERUSiShares MSCI20190115ETF4.313.380.851.542.531.84
ERXDirexion Dai20190115ETF5.415.572.021.843.553.74
ERYDirexion Dai20190115ETF10.827.532.843.814.693.72
ESEversource E20190115A5.145.250.250.455.004.80
ESBKElmira Savin20190115A83.4883.3383.3383.330.000.00
ESCAEscalade Inc20190115A295.5273.7658.3858.6615.3915.10
ESEESCO Technol20190115A38.099.917.398.082.521.83
ESEAEuroseas Ltd20190115A690.52883.32865.22865.2218.0918.09
ESGFlexShares T20190115ETF9.6611.7410.9910.520.751.22
ESGDiShares Trus20190115ETF10.159.6816.4211.29-6.74-1.62
ESGEiShares, Inc20190115ETF21.1113.0611.9312.301.140.76
ESGGFlexShares S20190115ETF75.9814.2836.2936.29-22.01-22.01
ESGNColumbia Sus20190115ETF97.112.282.282.280.000.00
ESGREnstar Group20190115A152.4941.8720.7724.1021.0917.77
ESGSColumbia Sus20190115ETF52.250.00
ESGUiShares Trus20190115ETF10.8411.7511.8011.74-0.050.01
ESGVVanguard ESG20190115ETF7.288.557.527.641.030.92
ESLTElbit System20190115A49.9425.7421.5722.104.173.65
ESMLiShares ESG20190115ETF54.6557.5557.4957.490.070.07
ESNTEssent Group20190115A13.304.081.552.332.531.74
ESPEspey Mfg. &20190115A403.71107.34114.19114.19-6.86-6.86
ESPOVanEck Vecto20190115ETF12.407.907.917.860.000.05
ESPREsperion The20190115A39.5423.765.387.3118.3816.45
ESQEsquire Fina20190115A236.12198.14105.87128.8992.2869.25
ESRTEMPIRE STATE20190115A7.186.162.462.883.703.28
ESSEssex Proper20190115A11.692.961.402.021.560.94
ESSAESSA Bancorp20190115A170.9646.7944.2845.002.511.79
ESTAEstablishmen20190115A211.02100.7588.1388.1312.6212.62
ESTCElastic N.V.20190115A62.7327.1123.3023.753.813.36
ESTEEarthstone E20190115A42.9023.34-0.490.9823.8322.36
ESXBCommunity Ba20190115A179.6263.3956.0754.327.319.06
ETEnergy Trans20190115A6.906.953.854.403.112.56
ETFCE*Trade Fina20190115A4.242.900.320.512.582.39
ETHEthan Allen20190115A20.6911.486.016.465.465.02
ETHOETF Managers20190115ETF122.97333.43295.98295.9837.4537.45
ETMEntercom Com20190115A15.599.974.685.975.294.00
ETNEaton Corpor20190115A4.312.39-0.24-0.022.632.41
ETONEton Pharmac20190115A233.68147.1988.8688.8658.3358.33
ETREntergy Corp20190115A5.053.351.320.962.032.39
ETRNEquitrans Mi20190115A10.974.82-0.280.255.104.57
ETSYEtsy, Inc.20190115A8.955.281.742.193.543.10
ETTXEntasis Ther20190115A905.59581.64582.12581.64-0.480.00
EUDGWisdomTree E20190115ETF56.0410.7210.4510.450.280.28
EUDVProShares MS20190115ETF47.1541.9541.9541.950.000.00
EUFNiShares MSCI20190115ETF5.725.202.683.532.521.67
EUMProShares Tr20190115ETF5.134.881.362.063.522.82
EUMViShares Edge20190115ETF18.0115.9815.1315.130.860.86
EURLDirexion Dai20190115ETF21.8415.0714.1214.300.960.78
EURNEURONAV NV20190115A17.1211.695.996.345.705.35
EURZXtrackers Eu20190115ETF131.4335.9635.0035.000.960.96
EUSAiShares MSCI20190115ETF11.494.843.464.421.380.43
EUSCWisdomTree E20190115ETF13.234.953.984.480.960.46
EVEaton Vance20190115A4.422.811.030.871.791.94
EVAEnviva Partn20190115A55.8129.8414.2116.0015.6313.84
EVBGEverbridge,20190115A27.3024.30-3.52-3.0927.8327.40
EVBNEvans Bancor20190115A452.54246.42217.06221.5529.3624.87
EVCEntravision20190115A31.2726.269.5411.4516.7514.86
EVEREverQuote, I20190115A183.60112.0923.6919.2688.4092.83
EVFMEvofem Biosc20190115A460.83274.52176.65176.7997.8697.73
EVGNEVOGENE LTD.20190115A1015.99829.12815.48815.4813.6313.63
EVHEvolent Heal20190115A18.879.671.261.248.428.45
EVIEVI Industri20190115A358.54262.06244.63248.3517.4413.71
EVKEver-Glory I20190115A138.63132.41132.41132.410.000.00
EVLOEvelo Biosci20190115A293.44115.4560.9660.7754.4954.68
EVOKEvoke Pharma20190115A85.0471.1926.0930.8345.1040.36
EVOLEvolving Sys20190115A264.02156.6682.57127.3974.1029.27
EVOPEVO Payments20190115A79.0734.1516.4216.4417.7317.71
EVREvercore Inc20190115A15.668.763.814.154.944.61
EVRGEvergy, Inc.20190115A4.843.891.011.352.882.55
EVRIEveri Holdin20190115A16.7312.904.205.108.697.80
EVTCEVERTEC, INC20190115A14.285.622.773.402.852.23
EVXVanEck Vecto20190115ETF30.9424.2314.5214.549.719.69
EWEdwards Life20190115A8.554.761.652.223.112.53
EWAiShares MSCI20190115ETF4.944.341.231.073.113.28
EWBCEast-West Ba20190115A12.4211.741.832.419.919.33
EWCiShares MSCI20190115ETF3.894.480.370.674.123.81
EWCOInvesco Exch20190115ETF36.6931.1431.1431.140.000.00
EWDiShares MSCI20190115ETF4.133.170.991.522.171.65
EWGiShares MSCI20190115ETF3.863.661.371.772.291.89
EWGSiShares MSCI20190115ETF35.6837.6037.4537.600.150.00
EWHiShares MSCI20190115ETF4.285.191.933.013.272.21
EWIiShares MSCI20190115ETF3.983.290.731.172.552.11
EWJiShares MSCI20190115ETF1.882.651.681.590.981.07
EWKiShares MSCI20190115ETF21.3812.3413.1113.12-0.77-0.78
EWLiShares MSCI20190115ETF3.064.072.782.891.291.18
EWMiShares MSCI20190115ETF3.394.812.031.702.803.13
EWMCInvesco S&P20190115ETF30.6625.5925.5925.32-0.010.26
EWNiShares MSCI20190115ETF4.743.491.362.162.131.33
EWOiShares MSCI20190115ETF25.7417.3317.2617.430.07-0.09
EWPiShares MSCI20190115ETF3.623.351.271.432.081.92
EWQiShares MSCI20190115ETF3.763.470.180.463.293.00
EWREInvesco S&P20190115ETF29.099.939.959.93-0.010.00
EWSiShares MSCI20190115ETF4.534.531.722.372.822.17
EWSCInvesco S&P20190115ETF58.7024.856.936.9317.9217.92
EWTiShares MSCI20190115ETF3.152.421.071.301.351.12
EWUiShares MSCI20190115ETF3.302.910.080.962.831.95
EWUSiShares MSCI20190115ETF59.1380.6080.3580.350.250.25
EWVProShares Tr20190115ETF117.1386.7382.5984.794.141.94
EWWiShares MSCI20190115ETF2.283.041.131.411.911.64
EWXSPDR S&P Eme20190115ETF10.497.385.986.161.401.22
EWYiShares MSCI20190115ETF1.661.540.450.521.091.02
EWZiShares MSCI20190115ETF2.343.201.771.931.451.28
EWZSiShares MSCI20190115ETF39.3719.9524.9120.92-4.95-0.97
EXASExact Scienc20190115A12.655.880.211.405.674.49
EXCExelon Corpo20190115A2.262.540.300.442.242.09
EXELExelixis Inc20190115A5.178.181.903.116.285.09
EXFOEXFO INC.20190115A233.42128.1797.1497.6631.0330.51
EXIiShares Glob20190115ETF18.5012.1411.2111.300.930.84
EXKEndeavour Si20190115A47.3241.2919.9221.3821.3719.89
EXLSExlService H20190115A35.0433.6938.5235.03-4.84-1.34
EXPEagle Materi20190115A17.349.044.485.194.563.84
EXPDExpeditors I20190115A4.514.021.151.882.872.15
EXPEExpedia Grou20190115A5.746.773.043.483.723.28
EXPIeXp World Ho20190115A86.0486.2887.8549.71-1.5736.57
EXPOExponent Inc20190115A30.5811.236.396.144.845.08
EXPRExpress, Inc20190115A20.1614.996.216.918.758.09
EXRExtra Space20190115A7.053.070.250.712.832.36
EXTNExterran Cor20190115A44.4216.795.697.1311.109.66
EXTRExtreme Netw20190115A16.1811.732.631.929.079.79
EYENational Vis20190115A28.0510.709.359.901.350.81
EYEGEyegate Phar20190115A225.80164.74117.37125.3647.3639.38
EYENEyenovia, In20190115A215.14129.1995.11103.9634.0825.23
EYESSecond Sight20190115A132.4598.5171.9573.7126.5624.80
EYLDCambria Emer20190115ETF82.2058.9445.4860.7713.47-1.83
EYPTEyePoint Pha20190115A88.1554.3026.6229.8327.6924.47
EZAiShares MSCI20190115ETF13.256.514.604.431.922.08
EZJProShares Ul20190115ETF124.04121.19133.93133.93-12.73-12.73
EZMWisdomTree U20190115ETF10.2310.0410.259.41-0.210.63
EZPWEzcorp Inc20190115A16.5912.155.185.746.976.41
EZUiShare MSCI20190115ETF2.787.174.805.682.371.49
FFord Motor C20190115A11.329.564.815.154.743.90
FAARFirst Trust20190115ETF32.0523.7219.4519.274.274.45
FABFirst Trust20190115ETF29.9920.6516.7717.873.882.78
FADFirst Trust20190115ETF26.0714.0213.2113.180.810.84
FAFFirst Americ20190115A8.965.523.063.192.462.33
FALNiShares Fall20190115ETF38.6531.9831.8031.800.180.18
FAMIFarmmi, Inc.20190115A75.0142.2626.1430.8316.1211.43
FANFirst Trust20190115ETF13.8044.1645.6642.43-1.491.73
FANGDiamondback20190115A8.205.370.711.914.673.47
FARMFarmer Bros20190115A64.8737.7519.7120.1918.0417.56
FAROFaro Technol20190115A76.6124.498.569.0615.9315.43
FASDirexion Dai20190115ETF6.564.040.860.843.183.20
FASTFastenal Co20190115A3.653.660.630.933.032.73
FATFAT Brands I20190115A577.48303.50114.34226.34189.1677.16
FATEFate Therape20190115A25.8318.09-0.031.2418.1116.84
FAUSFirst Trust20190115ETF49.07
FAZDirexion Dai20190115ETF8.467.431.333.736.103.70
FBFacebook, In20190115A1.871.761.811.33-0.050.43
FBCFlagstar Ban20190115A18.266.462.201.854.264.61
FBGXUBS AG FI En20190115ETN95.1350.922.338.1248.5842.79
FBHSFORTUNE BRAN20190115A5.864.511.651.972.862.54
FBIOFortress Bio20190115A105.34101.00-24.5319.79125.5481.21
FBIZFirst Busine20190115A201.46137.1879.0981.9958.0855.19
FBKFB Financial20190115A73.8329.5918.7119.9810.889.61
FBMFoundation B20190115A59.1925.6916.4517.549.248.15
FBMSFirst Bancsh20190115A79.6050.7927.2827.4623.5123.33
FBNCFirst Bancor20190115A22.7819.9817.5017.572.482.41
FBNDFidelity Tot20190115ETF5.805.906.165.63-0.250.27
FBPFirst BanCor20190115A11.945.563.833.891.731.65
FBSSFauquier Ban20190115A465.86310.49313.51313.51-3.02-3.02
FBTFirst Trust20190115ETF9.279.116.686.662.432.45
FBZFirst Trust20190115ETF64.8637.4826.6826.8410.7910.64
FCFranklin Cov20190115A151.5857.8741.1244.8216.7513.05
FCAFirst Trust20190115ETF93.1845.7845.7845.780.000.00
FCALFirst Trust20190115ETF69.8647.7047.7047.700.000.00
FCANFirst Trust20190115ETF20.0410.3316.6910.33-6.360.00
FCAPFirst Capita20190115A415.59253.60253.60253.600.000.00
FCAUFIAT CHRYSLE20190115A6.115.010.832.074.182.94
FCBCFirst Commun20190115A59.9325.1214.7616.7710.368.35
FCBPFirst Choice20190115A238.3764.54140.29141.96-75.75-77.42
FCCOFirst Commun20190115A187.6680.8056.7862.8424.0217.96
FCCY1st Constitu20190115A263.8076.6567.1067.219.559.44
FCEFFirst Trust20190115ETF34.4926.3426.1626.160.180.18
FCELFuelCell Ene20190115A93.9778.9557.8661.4621.0917.49
FCFFirst Common20190115A8.726.760.351.246.415.52
FCFSFirstCash, I20190115A20.626.38-0.980.107.366.28
FCGFirst Trust20190115ETF6.726.221.871.974.364.25
FCNFTI Consulti20190115A17.757.311.362.675.954.64
FCNCAFirst Citize20190115A53.9239.5232.1934.667.765.12
FCOMFidelity MSC20190115ETF12.377.185.345.111.842.07
FCORFidelity Cor20190115ETF11.714.991.204.983.790.01
FCPTFour Corners20190115A13.916.323.022.963.293.36
FCTRFirst Trust20190115ETF29.8117.2615.7217.071.540.18
FCVTFirst Trust20190115ETF25.6620.7114.8918.925.821.79
FCXFreeport-McM20190115A8.7512.467.808.144.764.37
FDBCFidelity D &20190115A380.50162.51162.51162.510.000.00
FDDFirst Trust20190115ETF8.186.213.204.363.001.84
FDEFFirst Defian20190115A75.7440.0612.3116.2927.7523.77
FDHYFidelity Hig20190115ETF17.54269.1249.0149.01220.11220.11
FDISFidelity MSC20190115ETF6.366.940.370.316.576.63
FDIVFirst Trust20190115ETF18.9828.5126.9926.951.521.56
FDLFirst Trust20190115ETF3.894.191.461.662.732.53
FDLOFidelity Low20190115ETF14.438.254.895.903.362.35
FDMFirst Trust20190115ETF15.736.906.556.740.350.16
FDMOFidelity Mom20190115ETF17.4312.915.8011.837.111.07
FDNFirst Trust20190115ETF4.553.053.332.92-0.260.15
FDNIFirst Trust20190115ETF30.98
FDPFresh Del Mo20190115A28.2311.554.385.847.175.70
FDRRFidelity Div20190115ETF25.7010.578.929.201.651.37
FDSFactset Rese20190115A13.756.842.413.164.433.68
FDTFirst Trust20190115ETF11.529.227.908.011.321.21
FDTSFirst Trust20190115ETF172.1241.1837.8437.843.343.34
FDUSFidus Invest20190115A32.1131.9915.0616.2416.9315.75
FDVVFidelity Hig20190115ETF23.9119.4919.3119.200.180.29
FDXFedEx Corpor20190115A5.643.420.821.692.611.73
FEFirstEnergy20190115A2.902.400.690.631.711.77
FEIMFrequency El20190115A344.68121.3889.6493.9531.7427.43
FELEFranklin Ele20190115A31.6228.1926.4026.291.791.89
FEMFirst Trust20190115ETF15.8413.3513.5811.73-0.231.62
FEMBFirst Trust20190115ETF23.1422.1220.3821.301.740.83
FEMSFirst Trust20190115ETF49.9722.4320.9713.811.468.62
FENCFennec Pharm20190115A122.9267.5249.3350.6718.1916.85
FENYFidelity MSC20190115ETF6.407.594.555.353.052.24
FEPFirst Trust20190115ETF12.206.645.806.150.840.49
FETFORUM ENERGY20190115A21.2318.879.189.449.699.42
FEULCredit Suiss20190115ETN81.5458.0058.9858.95-0.98-0.95
FEUZFirst Trust20190115ETF91.1329.1129.1129.110.000.00
FEXFirst Trust20190115ETF5.443.121.852.461.270.66
FEYEFireEye, Inc20190115A6.385.24-0.430.425.674.82
FEZSPDR EURO ST20190115ETF2.952.770.681.022.091.76
FFFuture Fuel20190115A26.3711.061.903.719.167.35
FFBCFirst Financ20190115A9.7825.1020.2320.014.875.11
FFBWFFBW, Inc. C20190115A379.81356.21346.50346.509.719.71
FFEUBarclays ETN20190115ETN95.4866.8652.7550.1114.1116.74
FFGFBL Financia20190115A138.4149.6439.5346.0610.103.57
FFHGFormula Foli20190115ETF76.2033.1031.9831.971.111.13
FFHLFuwei Films20190115A1115.42340.70340.70340.700.000.00
FFICFlushing Fin20190115A41.1625.285.045.1420.2420.14
FFINFirst Financ20190115A16.177.803.182.654.615.14
FFIUUVA Unconstr20190115ETF32.198.258.258.250.000.00
FFIVF5 Networks20190115A9.576.060.911.555.164.52
FFNWFirst Financ20190115A148.5847.0836.3738.2210.718.86
FFRFirst Trust20190115ETF43.1919.6519.9019.90-0.26-0.26
FFSGFormulaFolio20190115ETF78.3741.4240.7841.420.640.00
FFTGFormulaFolio20190115ETF47.5934.8737.9534.54-3.080.33
FFTIFormulaFolio20190115ETF21.4914.2912.6813.341.610.95
FFTYInnovator IB20190115ETF8.625.144.564.590.580.54
FFWMFirst Founda20190115A28.9528.867.856.8221.0122.05
FGFGL Holdings20190115A14.2911.815.435.886.385.93
FGBIFIRST GUARAN20190115A845.21716.42490.70636.53225.7279.89
FGDFirst Trust20190115ETF13.329.637.737.721.901.91
FGENFibroGen, In20190115A22.8615.714.834.7610.8810.95
FGMFirst Trust20190115ETF163.2365.0963.6263.501.471.59
FHBFirst Hawaii20190115A8.745.880.500.505.385.38
FHKFirst Trust20190115ETF70.5615.5015.5015.500.000.00
FHLCFidelity MSC20190115ETF5.796.321.791.524.534.81
FHNFirst Horizo20190115A7.325.943.223.482.722.47
FIFRANKS INTER20190115A19.1027.0611.6911.3915.3715.67
FIBKFirst Inters20190115A19.8313.134.414.878.728.26
FIBRiShares Edge20190115ETF29.6315.3913.457.261.948.12
FICOFair Isaac C20190115A21.838.095.646.792.451.30
FIDFirst Trust20190115ETF142.66112.97112.97112.970.000.00
FIDIFidelity Int20190115ETF54.8357.0156.4556.450.550.55
FIDUFidelity MSC20190115ETF6.8814.923.433.5711.4911.35
FIEEFI Enhanced20190115ETN125.9964.5064.3764.720.14-0.22
FIHDUBS AG FI En20190115ETN90.5857.2558.0858.26-0.83-1.01
FILLiShares MSCI20190115ETF57.3028.2630.5230.75-2.26-2.49
FINXGlobal X Fun20190115ETF30.2719.7016.2716.843.432.86
FISFidelity Nat20190115A5.052.701.061.261.651.45
FISIFinancial In20190115A64.2643.929.6918.5434.2325.38
FISVFiserv Inc20190115A4.622.520.500.792.021.73
FITFitbit, Inc.20190115A16.9213.719.039.204.684.51
FITBFifth Third20190115A4.015.041.683.003.352.05
FIVAFidelity Int20190115ETF55.0819.6618.9218.920.730.73
FIVEFive Below,20190115A13.857.253.453.613.803.64
FIVNFIVE9, INC.20190115A23.1220.345.866.1914.4814.16
FIWFirst Trust20190115ETF16.578.688.017.930.670.75
FIXComfort Syst20190115A17.356.753.103.373.663.38
FIXDFirst Trust20190115ETF15.3510.069.3710.260.69-0.19
FIXXHomology Med20190115A101.3042.3826.8231.6515.5610.73
FIYYBarclays ETN20190115ETN93.7239.8639.2537.830.612.03
FIZZNational Bev20190115A28.6611.845.906.805.945.04
FJPFirst Trust20190115ETF33.4816.9716.3216.380.660.59
FKOFirst Trust20190115ETF167.25167.96167.96167.960.000.00
FKUFirst Trust20190115ETF65.9742.2951.7952.33-9.49-10.04
FLFoot Locker,20190115A4.592.881.071.151.811.73
FLAGFLAG-Forensi20190115ETF66.4120.7320.7320.730.000.00
FLAXFranklin FTS20190115ETF72.3868.0968.0968.090.000.00
FLBLFranklin Lib20190115ETF28.344.044.044.040.000.00
FLBRFranklin FTS20190115ETF36.318.468.398.820.08-0.36
FLCHFranklin FTS20190115ETF50.6746.5510.9033.5735.6412.98
FLCOFranklin Lib20190115ETF27.1916.9516.9516.950.000.00
FLDMFluidigm Cor20190115A26.3723.657.567.7216.0915.93
FLDRFidelity Low20190115ETF6.763.232.022.241.211.00
FLEEFranklin FTS20190115ETF11.129.5213.4613.46-3.94-3.94
FLEHFranklin FTS20190115ETF16.25
FLEXFlex Ltd. Or20190115A12.9512.502.191.6110.3110.89
FLFRFranklin FTS20190115ETF14.2814.8914.8815.020.01-0.12
FLGBFranklin FTS20190115ETF13.9514.5420.0020.00-5.46-5.46
FLGECredit Suiss20190115ETN28.8949.1249.1149.100.010.02
FLGRFranklin FTS20190115ETF14.1112.124.574.137.557.99
FLGTFulgent Gene20190115A320.93208.42199.65199.658.788.78
FLHKFranklin FTS20190115ETF28.1323.3625.1325.13-1.77-1.77
FLHYFranklin Lib20190115ETF35.1730.5231.1229.72-0.600.80
FLIAFranklin Lib20190115ETF37.9715.2419.3115.24-4.070.00
FLICFirst of Lon20190115A37.2413.306.877.796.435.51
FLINFranklin FTS20190115ETF30.8042.3642.3642.360.000.00
FLIRFlir Systems20190115A8.887.461.593.105.874.36
FLIYFranklin FTS20190115ETF13.0413.1313.1014.290.03-1.16
FLJHFranklin FTS20190115ETF100.28
FLJPFranklin FTS20190115ETF35.7235.3836.4336.43-1.05-1.05
FLKRFranklin FTS20190115ETF38.853.833.833.830.000.00
FLLFull House R20190115A177.5489.1389.1389.130.000.00
FLLAFranklin FTS20190115ETF87.3681.0281.0281.020.000.00
FLLVFranklin Lib20190115ETF92.5837.4921.6823.7015.8213.80
FLMFirst Trust20190115ETF57.86
FLMBFranklin Lib20190115ETF52.79
FLMIFranklin Lib20190115ETF46.11
FLMNFalcon Miner20190115A80.3327.9622.3723.955.594.01
FLMXFranklin FTS20190115ETF61.4315.6015.0914.930.510.67
FLNFirst Trust20190115ETF70.5633.6332.1133.631.520.00
FLNTFluent, Inc.20190115A66.2235.3827.8828.787.506.60
FLOFlowers Food20190115A5.564.69-1.841.086.533.61
FLOTiShares Floa20190115ETF1.983.092.773.000.320.09
FLOWSPX FLOW, In20190115A38.1517.203.064.9014.2012.30
FLQDFranklin Lib20190115ETF48.3110.2510.2510.250.000.00
FLQEFranklin Lib20190115ETF26.6712.7410.7512.741.990.00
FLQGFranklin Lib20190115ETF89.64
FLQHFranklin Lib20190115ETF25.156.016.016.010.000.00
FLQLFranklin Lib20190115ETF9.3310.5714.239.77-3.660.80
FLQMFranklin Lib20190115ETF26.3051.8751.8751.870.000.00
FLQSFranklin Lib20190115ETF26.1622.7224.5124.51-1.80-1.80
FLRFluor Corpor20190115A5.863.560.120.323.453.24
FLRNSPDR Bloombe20190115ETF3.282.192.182.180.010.01
FLRTPacific Glob20190115ETF101.2359.2894.3194.31-35.03-35.03
FLRUFranklin FTS20190115ETF71.8616.3916.3916.390.000.00
FLSFlowserve Co20190115A6.985.460.971.164.494.30
FLSAFranklin FTS20190115ETF83.89
FLSWFranklin FTS20190115ETF140.2433.1233.1233.120.000.00
FLTFleetCor Tec20190115A11.743.721.872.451.851.27
FLTBFidelity Lim20190115ETF11.455.805.605.480.200.32
FLTRVanEck Vecto20190115ETF4.112.592.462.530.130.06
FLTWFranklin FTS20190115ETF41.6445.2645.2645.260.000.00
FLWS1-800-FLOWER20190115A33.7423.0210.7211.2612.2911.76
FLXNFlexion Ther20190115A28.2112.580.550.9112.0311.67
FLXSFlexsteel In20190115A242.3582.8575.2976.257.566.60
FLZAFranklin FTS20190115ETF24.273.60-83.06-79.4486.6683.04
FMiShares MSCI20190115ETF24.9116.7714.4414.362.332.41
FMAOFarmers & Me20190115A384.82214.70189.54197.5225.1517.17
FMATFidelity MSC20190115ETF8.225.482.412.773.072.71
FMBFirst Trust20190115ETF9.997.594.354.873.252.73
FMBHFirst Mid Ba20190115A145.6446.7846.7746.770.010.01
FMBIFirst Midwes20190115A14.806.501.972.184.534.32
FMCFMC Corporat20190115A9.085.674.184.181.491.50
FMCIForum Merger20190115A70.5034.60-0.20-0.2034.7934.79
FMFFirst Trust20190115ETF18.825.695.695.690.000.00
FMHIFirst Trust20190115ETF37.5329.5626.2327.853.331.71
FMKFirst Trust20190115ETF35.2520.6919.4419.501.251.18
FMNBFarmers Nati20190115A180.0758.1845.3749.6812.818.51
FNFabrinet20190115A19.239.554.766.034.793.52
FNBF.N.B. Corp20190115A9.1812.911.341.3911.5611.51
FNCBFNCB Bancorp20190115A427.41379.22393.75389.05-14.53-9.83
FNCLFidelity MSC20190115ETF5.585.103.483.551.621.55
FNDFloor & Deco20190115A14.5311.534.775.646.765.90
FNDASchwab Funda20190115ETF6.517.735.136.542.611.19
FNDBSchwab Funda20190115ETF19.467.476.677.060.800.41
FNDCSchwab Funda20190115ETF12.366.416.796.34-0.380.07
FNDESchwab Funda20190115ETF5.867.842.623.925.223.92
FNDFSchwab Funda20190115ETF6.764.804.694.710.100.08
FNDXSchwab Funda20190115ETF4.903.173.333.38-0.17-0.22
FNFFidelity Nat20190115A6.033.001.071.111.921.89
FNGDMicroSectors20190115ETN28.5735.4528.7330.086.725.37
FNGUMicroSectors20190115ETN31.7317.087.549.759.547.33
FNGZMicroSectors20190115ETN14.58204.78204.78204.780.000.00
FNHCFedNat Holdi20190115A86.4123.4614.3015.749.157.72
FNIFirst Trust20190115ETF18.1012.8511.8411.811.021.04
FNJNFinjan Holdi20190115A70.4644.7938.8138.205.996.59
FNKFirst Trust20190115ETF39.6530.4929.7729.700.720.79
FNKOFunko, Inc.20190115A30.7717.194.754.8612.4412.33
FNLCFirst Bancor20190115A82.5157.0150.2350.516.776.49
FNVFranco-Nevad20190115A5.764.371.871.802.502.57
FNWBFirst Northw20190115A107.4974.7364.8167.129.917.61
FNXFirst Trust20190115ETF11.186.855.885.380.971.47
FNYFirst Trust20190115ETF34.4029.6229.5129.590.110.03
FOCSFocus Financ20190115A57.9214.947.038.567.916.39
FOEFerro Corpor20190115A15.2416.59-6.59-2.2623.1818.85
FOLDAmicus Thera20190115A10.9419.089.179.669.929.44
FONRFonar Corpor20190115A84.4052.8438.0544.6314.788.20
FORForestar Gro20190115A56.0626.402.9111.2223.4815.17
FORDForward Indu20190115A159.97149.46127.96113.5021.4935.95
FORKFuling Globa20190115A285.94263.3497.83263.34165.510.00
FORMFormFactor I20190115A19.8813.851.151.6812.6912.17
FORRForrester Re20190115A55.8321.6217.1018.134.523.49
FOSLFossil Group20190115A15.0012.525.915.196.617.32
FOXFox Corporat20190115A2.092.540.310.292.232.25
FOXAFox Corporat20190115A2.071.740.991.130.740.61
FOXFFox Factory20190115A31.4314.321.883.8012.4410.52
FPAFirst Trust20190115ETF128.8560.9860.5660.560.420.42
FPACFar Point Ac20190115A22.140.13-0.10-0.100.220.22
FPAYFlexShopper,20190115A94.9380.5256.2773.8024.246.72
FPEFirst Trust20190115ETF5.576.254.173.452.162.89
FPEIFirst Trust20190115ETF22.7820.1321.1312.79-1.007.34
FPHFive Point H20190115A39.9336.8332.3932.364.434.47
FPIFarmland Par20190115A41.2830.3029.2327.631.072.67
FPRXFive Prime T20190115A44.3521.983.275.1218.7116.86
FPXFirst Trust20190115ETF6.403.422.182.251.241.17
FPXEFirst Trust20190115ETF16.63
FPXIFirst Trust20190115ETF86.0553.4653.4653.460.000.00
FQALFidelity Qua20190115ETF15.1520.7220.1820.310.540.41
FRFirst Indust20190115A5.724.041.531.622.502.43
FRAKVanEck Vecto20190115ETF39.6839.3639.1439.420.23-0.06
FRANFrancesca''s20190115A64.8258.7222.6324.3536.0934.37
FRBAFirst Bank20190115A199.67103.3896.5396.606.856.78
FRBKRepublic Fir20190115A66.5541.721.764.1639.9637.57
FRCFirst Republ20190115A10.936.682.863.223.823.46
FRDFriedman Ind20190115A184.84331.50116.72112.16214.79219.34
FRELFidelity MSC20190115ETF8.336.825.925.950.890.86
FRGIFiesta Resta20190115A27.6810.212.593.297.616.92
FRIFirst Trust20190115ETF8.458.986.196.882.802.11
FRMEFirst Mercha20190115A22.538.085.205.242.892.85
FROFrontline Lt20190115A18.5615.503.835.3511.6710.14
FRPHFRP Holdings20190115A180.2797.9066.7873.7631.1324.14
FRPTFreshpet, In20190115A39.8111.083.225.327.875.76
FRTFederal Real20190115A14.007.754.024.213.733.54
FRTAForterra, In20190115A66.3386.2578.7180.977.555.28
FSBFranklin Fin20190115A33.1318.967.617.2011.3511.76
FSBCFSB Bancorp,20190115A139.5666.0565.7665.760.290.29
FSBWFS Bancorp,20190115A260.4144.1638.5240.485.643.68
FSCTForeScout Te20190115A27.0611.975.167.256.814.72
FSFGFirst Saving20190115A424.22297.92290.44297.927.480.00
FSIFlexible Sol20190115A864.20668.35668.35668.350.000.00
FSKFS KKR Capit20190115A18.4816.8012.5313.684.273.11
FSLRFirst Solar,20190115A9.866.342.852.483.493.86
FSMFORTUNA Silv20190115A28.4923.5612.2513.6611.319.91
FSMBFirst Trust20190115ETF19.8319.8119.8119.810.000.00
FSPFranklin Str20190115A18.1021.94-11.446.0333.4015.92
FSSFederal Sign20190115A16.038.353.903.764.454.59
FSTAFidelity MSC20190115ETF7.854.892.293.272.601.62
FSTRFoster (Lb)20190115A147.67116.5538.3743.3478.1773.21
FSVFirstService20190115A30.6221.405.976.4815.4414.92
FSZFirst Trust20190115ETF38.8331.0329.4529.451.581.58
FTAFirst Trust20190115ETF4.553.863.773.270.090.58
FTACFinTech Acqu20190115A186.34
FTAGFirst Trust20190115ETF75.3542.2342.2342.230.000.00
FTAIFortress Tra20190115A32.6719.465.3410.0014.129.45
FTCFirst Trust20190115ETF5.0210.389.709.470.680.90
FTCHFarfetch Lim20190115A44.9214.105.476.438.627.67
FTCSFirst Trust20190115ETF3.893.002.122.040.880.96
FTDRfrontdoor, i20190115A50.0916.8811.3212.375.564.51
FTECFidelity MSC20190115ETF4.192.44-0.72-0.513.172.95
FTEKFuel Tech, I20190115A199.29133.92-3.504.66137.42129.25
FTFTFuture FinTe20190115A536.53522.99519.91515.023.097.98
FTGCFirst Trust20190115ETF12.044.844.404.570.440.27
FTHIFirst Trust20190115ETF16.528.758.318.420.440.33
FTITechnipFMC p20190115A4.444.200.991.393.212.81
FTKFlotek Indus20190115A50.2437.6112.3213.8825.2923.73
FTLBFirst Trust20190115ETF19.5313.3713.1112.990.270.38
FTLSFirst Trust20190115ETF14.236.105.666.400.44-0.30
FTNTFortinet, In20190115A5.946.891.781.935.124.98
FTRFrontier Com20190115A39.2537.6311.2113.4826.4224.16
FTRIFirst Trust20190115ETF53.2562.2860.8660.861.411.41
FTSFortis Inc.20190115A3.542.810.781.022.031.79
FTSDFranklin Lib20190115ETF9.818.418.418.410.000.00
FTSIFTS Internat20190115A28.1518.285.648.6512.649.63
FTSLFirst Trust20190115ETF3.872.281.181.231.101.04
FTSMFirst Trust20190115ETF1.691.401.381.340.030.06
FTVFortive Corp20190115A4.391.45-0.47-0.081.921.55
FTXDFirst Trust20190115ETF75.4441.8841.8841.880.000.00
FTXGFirst Trust20190115ETF57.0811.7811.7811.780.000.00
FTXHFirst Trust20190115ETF73.2638.7339.0338.73-0.300.00
FTXLFirst Trust20190115ETF63.1239.9434.6636.275.283.67
FTXNFirst Trust20190115ETF59.5725.2625.4625.26-0.210.00
FTXOFirst Trust20190115ETF5.963.960.111.133.842.83
FTXRFirst Trust20190115ETF18.1820.4520.6620.54-0.22-0.10
FUDE-TRACS UBS20190115ETN129.82
FULH.B. Fuller20190115A14.215.892.683.733.212.16
FULTFulton Finan20190115A7.395.720.500.875.214.85
FUMBFirst Trust20190115ETF44.9434.2834.2834.280.000.00
FUNCedar Fair,20190115A24.307.4716.1515.93-8.67-8.46
FUNCFirst United20190115A234.1238.0631.5731.716.496.35
FUNDSprott Focus20190115A18.0628.139.709.6718.4318.46
FUSBFirst US Ban20190115A371.99170.85172.20171.72-1.35-0.87
FUTProShares Ma20190115ETF50.2544.8444.4644.290.380.55
FUTYFidelity MSC20190115ETF4.934.494.614.30-0.120.19
FUVArcimoto, In20190115A143.7696.3785.2085.6811.1710.69
FVFirst Trust20190115ETF17.8612.0510.6411.301.410.76
FVALFidelity Val20190115ETF27.186.565.506.591.06-0.03
FVCFirst Trust20190115ETF25.1817.6117.5117.440.100.17
FVCBFVCBankcorp,20190115A266.43156.02153.78153.992.252.03
FVDFirst Trust20190115ETF3.702.880.760.922.121.95
FVEFive Star Se20190115A425.84274.23181.59197.6992.6476.54
FVLFirst TrustV20190115ETF28.0639.6040.0139.89-0.40-0.29
FWDBAdvisorShare20190115ETF124.01
FWONALiberty Medi20190115A27.1915.124.005.0011.1210.12
FWONKLiberty Medi20190115A11.6816.062.403.4513.6612.61
FWRDForward Air20190115A43.7813.137.308.165.834.97
FXDFirst Trust20190115ETF7.3110.458.377.442.083.21
FXGFirst Trust20190115ETF5.854.162.193.551.970.61
FXHFirst Trust20190115ETF7.785.804.355.191.450.61
FXIiShares Chin20190115ETF2.482.520.861.101.661.42
FXLFirst Trust20190115ETF5.993.512.862.510.651.00
FXNFirst Trust20190115ETF8.829.117.226.931.892.18
FXOFirst Trust20190115ETF5.473.712.562.901.150.81
FXPProShares Ul20190115ETF10.807.502.011.955.495.55
FXRFirst Trust20190115ETF6.465.573.853.001.722.57
FXUFirst Trust20190115ETF4.913.762.282.321.481.44
FXZFirst Trust20190115ETF9.677.126.826.430.300.69
FYCFirst Trust20190115ETF16.877.816.866.640.951.18
FYLDCambria Fore20190115ETF42.9641.1141.1141.110.000.00
FYTFirst Trust20190115ETF41.5523.5723.4823.050.090.52
FYXFirst Trust20190115ETF10.647.946.726.511.231.44
GGENPACT LIMI20190115A10.5912.138.449.773.692.36
GAACambria Glob20190115ETF37.9559.8346.5237.1213.3222.71
GABCGerman Ameri20190115A66.0648.4016.6218.3731.7830.02
GAIAGaia, Inc. C20190115A53.4432.5418.1119.5114.4313.03
GAINGladstone In20190115A30.3225.9818.7818.027.207.96
GALSPDR SSgA Gl20190115ETF25.1015.4815.5815.92-0.10-0.44
GALTGalectin The20190115A57.6840.7223.5624.2717.1616.45
GAMRETFMG Video20190115ETF16.2728.2227.4428.350.77-0.14
GARSGarrison Cap20190115A91.5551.8532.7142.5519.149.30
GASSStealthGas,20190115A164.9877.2274.4574.272.772.95
GATXGATX Corpora20190115A24.618.473.744.324.734.15
GAZiPath Series20190115ETN321.54325.98325.98325.980.000.00
GBCIGlacier Banc20190115A12.695.241.211.984.033.26
GBDCGolub Capita20190115A7.3415.521.440.9314.1114.62
GBFiShares Gove20190115ETF14.635.815.815.810.000.00
GBILGoldman Sach20190115ETF1.411.261.241.240.020.02
GBLGAMCO Invest20190115A142.4527.2421.9923.395.253.85
GBLIGlobal Indem20190115A454.07156.99125.44128.1131.5528.88
GBRNew Concept20190115A240.86253.74216.39228.4437.3425.29
GBTGlobal Blood20190115A25.1421.5714.0016.787.574.79
GBXThe Greenbri20190115A17.217.292.612.854.684.45
GCAPGain Capital20190115A26.8319.833.076.1716.7613.66
GCBCGreene Count20190115A342.04200.62122.62122.6278.0078.00
GCEClaymore/Rob20190115ETN644.02156.99152.36152.364.634.63
GCIGannett Co.,20190115A8.847.042.423.114.623.92
GCOGenesco Inc.20190115A24.3912.822.823.5610.009.27
GCOWPacer Global20190115ETF31.1316.0813.0915.182.990.90
GCPGCP Applied20190115A19.296.971.722.945.254.02
GDGeneral Dyna20190115A5.042.730.600.962.131.77
GDDYGoDaddy Inc20190115A10.885.343.193.642.171.76
GDENGolden Enter20190115A42.3056.4234.3736.2422.0520.17
GDMAGadsden Dyna20190115ETF16.8613.5211.3711.372.152.15
GDOTGreen Dot Co20190115A16.377.022.383.084.643.94
GDPGoodrich Pet20190115A148.76230.86199.94198.7630.9332.10
GDVDPrincipal Ac20190115ETF31.0913.2013.2013.200.000.00
GDXVanEck Vecto20190115ETF4.844.421.882.302.542.12
GDXJVanEck Vecto20190115ETF3.312.841.421.031.421.81
GEGeneral Elec20190115A11.369.786.216.983.562.79
GECGreat Elm Ca20190115A560.95661.36621.95634.3639.4127.01
GECCGreat Elm Ca20190115A77.1441.6830.8930.8910.7910.79
GEFGreif, Inc.20190115A26.2213.317.747.605.575.72
GEFBGreif, Inc.20190115A131.9896.3182.3085.4814.0110.83
GELGenesis Ener20190115A15.158.724.515.524.213.20
GEMGoldman Sach20190115ETF13.9611.2810.3910.540.880.73
GENGenesis Heal20190115A87.7554.3233.3439.8820.9814.44
GENCGencor Indus20190115A606.80264.91260.66259.994.254.92
GENYPrincipal Mi20190115ETF112.459.091.241.247.857.85
GEOThe GEO Grou20190115A11.596.592.372.884.223.71
GEOSGeospace Tec20190115A180.4173.8540.7247.0433.1326.80
GERNGeron Corp20190115A95.4482.6250.8160.0431.6722.44
GESGuess?, Inc.20190115A12.287.302.653.534.653.77
GEVOGevo, Inc.20190115A150.27109.7193.0794.8516.6514.87
GFEDGuaranty Fed20190115A1202.09236.50140.19195.6796.3140.84
GFFGriffon Corp20190115A25.7711.931.000.6110.9311.31
GFNGeneral Fina20190115A69.8734.5512.9614.6621.5919.89
GGGGraco Inc20190115A8.053.482.172.081.301.40
GHGuardant Hea20190115A55.1128.3115.1118.9313.209.38
GHCGRAHAM HOLDI20190115A41.0020.4116.2216.914.854.67
GHLGreenhill &20190115A19.107.373.223.944.153.43
GHMGraham Corpo20190115A169.7321.9821.5316.760.455.21
GHYBGoldman Sach20190115ETF21.154.40-32.904.2037.300.20
GHYGiShares US &20190115ETF18.909.217.808.201.411.00
GIBCGI Inc.20190115A5.042.900.290.532.612.37
GIFIGulf Island20190115A356.8377.8839.7552.5738.1425.32
GIGBGoldman Sach20190115ETF18.0911.8711.8211.860.040.01
GIGMGigaMedia Lt20190115A115.44170.22106.24106.2463.9863.98
GIISPDR S&P Glo20190115ETF18.6019.0717.9218.811.150.26
GIIIG-Iii Appare20190115A20.8920.958.207.9312.7513.02
GILGildan Activ20190115A5.233.020.581.362.441.66
GILDGilead Scien20190115A2.032.290.840.581.451.71
GILTGilat Satell20190115A168.09102.7699.7299.723.043.04
GISGeneral Mill20190115A2.742.560.921.211.641.36
GKOSGlaukos Corp20190115A28.3611.387.087.944.313.45
GLADGladstone Ca20190115A23.5336.556.286.7130.2729.83
GLBSGlobus Marit20190115A213.20136.3494.88110.9041.4525.44
GLBYWisdomTree Y20190115ETF55.26
GLBZGlen Burnie20190115A282.40160.75108.18124.2852.5736.47
GLDDGreat Lakes20190115A24.5231.592.434.0729.1627.53
GLDICredit Suiss20190115ETF61.0521.9821.9821.980.000.00
GLGTD Holdings,20190115A1366.311738.521943.921943.92-205.40-205.40
GLIBAGCI Liberty,20190115A39.238.136.556.581.581.55
GLMDGalmed Pharm20190115A87.1549.5023.0725.9226.4323.58
GLNGGolar LNG Lt20190115A10.476.95-1.090.138.066.83
GLOBGLOBANT S.A.20190115A30.6315.177.208.467.976.71
GLOGGASLOG LTD20190115A18.159.025.225.983.813.04
GLOPGASLOG PARTN20190115A27.8114.106.586.817.527.29
GLPGlobal Partn20190115A61.7038.6426.1225.0612.5113.58
GLPIGaming and L20190115A4.324.202.092.332.111.88
GLREGreenlight C20190115A36.1417.171.732.3115.4414.86
GLTGlatfelter20190115A28.4324.7918.0019.776.795.02
GLUUGlu Mobile I20190115A10.9011.541.274.9910.276.56
GLWCorning Inco20190115A3.393.431.021.382.412.05
GLYCGlycoMimetic20190115A36.7421.504.325.2917.1816.22
GMGeneral Moto20190115A2.733.611.662.001.961.61
GMDAGamida Cell20190115A411.01279.44228.83251.9350.6127.51
GMEGameStop Cor20190115A7.166.161.101.185.064.97
GMEDGLOBUS MEDIC20190115A10.093.871.731.832.132.03
GMFSPDR S&P Eme20190115ETF21.9911.1811.1810.92-0.010.26
GMLPGolar LNG Pa20190115A26.3816.178.329.337.846.83
GMOGeneral Moly20190115A336.20325.10314.02314.1011.0911.00
GMOMCambria Glob20190115ETF41.3331.5329.0732.072.46-0.55
GMREGlobal Medic20190115A26.1911.557.869.343.692.21
GMSGMS Inc.20190115A29.909.394.404.465.064.99
GNAFMicroSectors20190115ETN37.47
GNCGNC Holdings20190115A33.7730.8313.5113.6117.3217.21
GNCAGenocea Bios20190115A272.04160.58116.56124.7044.0235.88
GNEGENIE ENERGY20190115A45.9635.5519.6222.8915.9312.67
GNKGENCO SHIPPI20190115A37.8630.478.9013.4221.5717.05
GNLGlobal Net L20190115A12.017.923.574.154.353.78
GNMAiShares GNMA20190115ETF14.085.405.285.290.120.11
GNMKGenMark Diag20190115A44.6633.726.058.6827.6725.04
GNPXGenprex, Inc20190115A1088.77261.17115.28115.11145.89146.05
GNRSPDR S&P Glo20190115ETF13.657.893.644.174.253.72
GNRCGENERAC HOLD20190115A20.337.433.443.893.993.54
GNTXGentex Corp20190115A6.147.445.105.592.361.86
GNTYGuaranty Ban20190115A326.6995.4281.2286.2414.219.19
GNUSGenius Brand20190115A137.45120.8792.8090.7928.0730.07
GNWGenworth Fin20190115A20.1919.6111.9913.687.635.93
GOATVanEck Vecto20190115ETF125.87106.08-25.10106.08131.170.00
GOAUUS Global GO20190115ETF127.33247.84247.84247.840.000.00
GOEXGlobal X Gol20190115ETF187.25132.39124.41125.347.987.05
GOGLGolden Ocean20190115A30.4528.1821.0621.307.136.88
GOGOGogo Inc.20190115A29.4327.303.539.6623.8617.72
GOLDBarrick Gold20190115A8.387.284.054.363.232.92
GOLFAcushnet Hol20190115A26.5010.244.316.285.933.95
GOODGladstone Co20190115A19.9912.943.563.699.389.26
GOOGAlphabet Inc20190115A6.644.121.952.272.171.86
GOOGLAlphabet Inc20190115A6.093.361.602.071.821.53
GOOSCanada Goose20190115A10.996.633.022.963.623.69
GOROGold Resourc20190115A23.6118.259.209.579.058.67
GOVTiShares U.S.20190115ETF4.043.833.763.770.060.06
GPAQGordon Point20190115A32.6132.0629.0629.063.003.00
GPCGenuine Part20190115A5.812.680.901.131.781.55
GPIGroup 1 Auto20190115A32.8311.305.226.026.085.28
GPKGraphic Pack20190115A9.225.822.132.753.693.06
GPLGreat Panthe20190115A117.37140.48116.99118.4323.4922.05
GPMTGranite Poin20190115A5.534.832.172.462.662.37
GPNGlobal Payme20190115A6.713.131.792.061.341.06
GPORGulfport Ene20190115A12.0911.342.002.309.339.04
GPREGreen Plains20190115A21.6827.543.390.2424.1527.31
GPRKGEOPARK LIMI20190115A33.1514.691.653.4813.0411.21
GPROGoPro, Inc.20190115A21.1421.0510.2810.1010.7910.97
GPSThe Gap, Inc20190115A4.574.911.552.093.362.82
GPXGP Strategie20190115A83.3131.8322.1522.999.688.85
GQREFlexShares G20190115ETF10.708.708.678.650.020.04
GRAW.R. Grace &20190115A11.223.601.671.761.931.85
GRAFGraf Industr20190115A394.9527.2911.5113.5515.7813.75
GRBKGreen Brick20190115A80.2933.6210.1310.2023.5023.42
GRCThe Gorman-R20190115A67.9528.1619.8115.698.3612.47
GREKGlobal X MSC20190115ETF16.3613.119.489.503.633.61
GRESIQ ARB Globa20190115ETF18.3315.0114.7114.660.300.35
GRIDFirst Trust20190115ETF28.7866.9047.4466.9419.46-0.03
GRIFGriffin Indu20190115A1040.59612.16702.87702.87-90.71-90.71
GRINGrindrod Shi20190115A627.36324.02324.02324.020.000.00
GRMNGarmin Ltd20190115A5.322.710.120.852.601.86
GRNBVanEck Vecto20190115ETF40.387.047.077.07-0.04-0.04
GRNQGreenpro Cap20190115A195.98225.97225.97225.970.000.00
GROWUS Global In20190115A201.60176.9375.7775.79101.16101.14
GRPNGroupon, Inc20190115A27.1229.9316.5717.1913.3612.76
GRTSGritstone On20190115A114.8262.2927.0934.2335.1928.05
GRUAB Svensk Ek20190115ETN155.08333.59273.35273.3560.2460.24
GRUBGRUBHUB INC.20190115A10.264.722.553.032.171.69
GSGoldman Sach20190115A5.013.081.191.461.881.62
GSATGlobalstar,20190115A47.7435.4029.2730.366.135.04
GSBGlobalSCAPE,20190115A163.48250.87184.58211.9766.2838.90
GSBCGreat Southe20190115A120.7191.3984.3485.817.055.58
GSCGS Connect S20190115ETN632.60
GSEUGoldman Sach20190115ETF38.0024.4022.1422.632.261.77
GSEWGoldman Sach20190115ETF11.999.419.128.950.290.46
GSHDGoosehead In20190115A98.2626.9818.4820.568.066.47
GSIEGoldman Sach20190115ETF13.0819.5316.3119.253.220.28
GSITGSI Technolo20190115A140.12185.9682.9890.65102.9895.31
GSJYGoldman Sach20190115ETF54.8743.0443.0443.040.000.00
GSKYGreenSky, In20190115A16.5813.683.223.4310.4610.25
GSLGlobal Ship20190115A581.73428.77415.47415.8213.3012.96
GSLCGoldman Sach20190115ETF3.9042.7141.8141.900.900.81
GSMFerroglobe P20190115A45.0945.5323.9226.8521.6118.69
GSPBarclays Ban20190115ETN18.7317.8914.6914.173.203.73
GSSGolden Star20190115A68.8557.6131.4729.7626.1427.85
GSSCGS ActiveBet20190115ETF22.8015.325.735.659.599.67
GSUMGridsum Hold20190115A210.03127.49101.92104.1825.5723.31
GSVGold Standar20190115A106.1074.9645.5448.0529.4326.92
GSYInvesco Ultr20190115ETF2.021.251.161.160.090.09
GTGoodyear Tir20190115A6.276.201.452.294.763.91
GTEGran Tierra20190115A41.3024.5313.0714.7811.459.73
GTESGates Indust20190115A29.8110.573.934.116.646.46
GTHXG1 Therapeut20190115A68.2130.0113.9516.3016.0613.71
GTIMGood Times R20190115A450.90303.72271.24274.3832.4829.34
GTIPGoldman Sach20190115ETF5.6215.9215.9215.920.000.00
GTLSChart Indust20190115A27.029.294.193.235.106.06
GTNGray Televis20190115A10.366.002.251.933.754.07
GTNAGray Televis20190115A1848.29
GTOInvesco Tota20190115ETF61.5138.4838.4838.480.000.00
GTSTriple-S Man20190115A37.7315.584.896.7210.698.87
GTTGTT Communic20190115A40.1620.395.557.5414.8412.85
GTXGarrett Moti20190115A31.838.562.343.246.225.32
GTYGetty Realty20190115A27.976.604.063.802.552.80
GTYHGTY Technolo20190115A127.64
GUDBSage ESG Int20190115ETF17.3414.9114.9114.910.000.00
GULFWisdomTree20190115ETF24.9119.2118.0718.071.141.14
GUNRFlexShares G20190115ETF3.952.601.811.910.790.68
GUREGulf Resourc20190115A307.48111.76111.76111.760.000.00
GURUGlobal X Gur20190115ETF37.6145.9730.4630.5815.5115.39
GUSHDirexion Dai20190115ETF14.4810.656.525.754.134.90
GVGoldfield Co20190115A70.3234.8520.2424.9714.609.88
GVAGranite Cons20190115A20.549.292.704.226.595.07
GVALCambria Glob20190115ETF26.5033.2732.6632.660.610.61
GVIiShares Inte20190115ETF4.027.957.937.940.020.01
GVIPGoldman Sach20190115ETF34.464.334.124.170.210.16
GVPGSE Systems,20190115A313.37353.2513.7630.02339.49323.23
GWBGreat Wester20190115A15.0415.751.784.1013.9711.65
GWGHGWG Holdings20190115A630.55259.61141.19203.14118.4156.46
GWREGUIDEWIRE SO20190115A17.475.883.033.422.852.46
GWRSGlobal Water20190115A80.0639.1327.2914.8611.8424.28
GWWW.W. Grainge20190115A11.355.643.343.172.022.20
GWXSPDR S&P Int20190115ETF12.3218.3318.2018.180.130.15
GXCSPDR S&P Chi20190115ETF11.6717.5416.6317.600.91-0.06
GXFGlobal X FTS20190115ETF77.7444.3723.2923.2921.0821.08
GXGGlobal X MSC20190115ETF66.0043.4439.9040.333.553.11
GYLDArrow Dow Jo20190115ETF206.7583.7883.7883.780.000.00
GYROGyrodyne, LL20190115A956.721004.641004.641004.640.000.00
HHyatt Hotels20190115A13.376.923.343.903.583.02
HAHawaiian Hol20190115A14.9821.3216.4317.724.893.61
HACKETFMG Prime20190115ETF14.0313.478.5211.464.942.01
HAEHaemonetics20190115A16.647.272.963.344.323.94
HAFCHanmi Financ20190115A25.9326.297.978.8718.3217.42
HAINHain Celesti20190115A9.1111.602.558.769.052.88
HALHalliburton20190115A3.342.890.820.952.061.94
HALLHallmark Fin20190115A310.77164.8882.1787.3382.7177.55
HALOHalozyme The20190115A17.0223.923.972.2519.9521.67
HAPVanEck Vecto20190115ETF26.815.685.685.680.000.00
HASHasbro, Inc.20190115A7.834.211.752.302.461.91
HASIHANNON ARMST20190115A17.727.73-3.04-2.6810.7710.41
HAUDiShares Curr20190115ETF59.3465.1765.0065.000.170.17
HAWXiShares Curr20190115ETF20.8318.3019.4418.86-1.13-0.56
HAYNHaynes Inter20190115A57.6340.9313.9413.7326.9927.20
HBANHuntington B20190115A7.857.021.882.015.145.01
HBBHamilton Bea20190115A164.3371.9046.2556.8825.6615.02
HBCPHome Bancorp20190115A241.67116.78151.05115.83-34.270.95
HBIHanesbrands,20190115A7.646.532.703.353.833.19
HBIOHarvard Bios20190115A151.7080.0139.8045.0540.2134.97
HBMHudbay Miner20190115A19.3118.323.446.6614.9811.66
HBMDHoward Banco20190115A332.09157.9069.2095.4988.7062.41
HBNCHorizon Banc20190115A29.8818.7011.0411.887.656.82
HBPHuttig Build20190115A535.63215.32209.23209.326.096.00
HCAHCA Healthca20190115A6.433.961.011.392.952.57
HCAPHarvest Capi20190115A119.0390.9081.2981.299.619.61
HCCWarrior Met20190115A20.508.834.065.494.773.36
HCCHHL Acquisiti20190115A201.51284.27274.19274.1910.0810.08
HCCIHeritage-Cry20190115A57.9561.048.7711.7052.2749.34
HCFTHunt Compani20190115A62.2296.0567.1963.2828.8732.77
HCHCHC2 Holdings20190115A48.4538.4825.0124.2413.4714.24
HCIHCI Group, I20190115A62.1111.667.568.504.103.16
HCKTHackett Grou20190115A28.136.133.422.632.713.50
HCSGHealthcare S20190115A20.554.158.391.89-4.242.26
HDHome Depot,20190115A2.862.11-0.150.452.261.67
HDAWXtrackers MS20190115ETF106.2372.7973.2072.79-0.410.00
HDEFXtrackers MS20190115ETF61.6152.8052.4752.470.330.33
HDGProShares He20190115ETF62.5852.4849.4752.483.010.00
HDGEAdvisorShare20190115ETF26.7516.619.1417.088.010.07
HDMVFirst Trust20190115ETF49.2324.3826.8324.38-2.450.00
HDSHD Supply Ho20190115A6.693.931.751.962.181.98
HDSNHudson Techn20190115A166.1689.5570.6166.4318.9423.12
HDViShares Core20190115ETF1.952.911.132.201.790.71
HEHawaiian Ele20190115A7.764.14-1.17-0.765.314.90
HEARTurtle Beach20190115A46.6724.835.788.0019.0416.82
HEBTHebron Techn20190115A757.28631.09595.65597.3535.4433.74
HECOStrategy Sha20190115ETF30.607.866.256.011.611.85
HEDJWisdomTree E20190115ETF1.741.800.600.651.201.15
HEEMiShares Curr20190115ETF24.7813.5912.3912.461.191.13
HEESH&E Equipmen20190115A28.3628.438.277.7820.1620.66
HEFAiShares Curr20190115ETF3.753.331.461.721.871.61
HEIHEICO Corpor20190115A16.687.593.734.043.863.55
HEIAHEICO CORP C20190115A24.5111.935.978.155.963.79
HELEHelen Of Tro20190115A14.816.862.932.943.933.92
HEPHolly Energy20190115A51.7718.258.4611.529.796.73
HESHess Corpora20190115A2.962.330.720.961.621.38
HESMHess Midstre20190115A42.5726.6821.7422.504.934.18
HEWCiShares Curr20190115ETF38.8318.7619.3220.03-0.56-1.27
HEWGiShares Curr20190115ETF4.142.790.951.041.841.75
HEWIiShares Curr20190115ETF29.9715.2215.2215.220.000.00
HEWJiShares Curr20190115ETF3.435.220.482.454.752.77
HEWLiShares Curr20190115ETF23.917.967.967.960.000.00
HEWPiShares Curr20190115ETF20.629.7014.1414.14-4.45-4.45
HEWUiShares Curr20190115ETF23.289.539.349.340.200.20
HEWWiShares Curr20190115ETF137.15
HEWYiShares Curr20190115ETF129.5986.2880.8083.245.483.04
HEZUiShares Curr20190115ETF3.752.911.892.101.020.81
HFBLHome Federal20190115A1292.681246.081246.081246.080.000.00
HFCHOLLYFRONTIE20190115A7.054.061.191.652.872.40
HFFGHF Foods Gro20190115A697.44403.27381.39381.3921.8821.88
HFWAHeritage Fin20190115A30.7830.0410.2110.4019.8319.64
HFXIIQ 50 Percen20190115ETF48.5011.90-37.6511.7449.550.16
HFXJIQ 50 Percen20190115ETF46.9920.5220.4520.520.070.00
HGSHChina HGS Re20190115A1279.54762.26652.85652.85109.42109.42
HGVHilton Grand20190115A13.194.241.743.392.500.85
HHCThe Howard H20190115A26.719.236.106.073.133.16
HHSHarte-Hanks,20190115A382.73194.15110.58112.0783.5782.08
HIHillenbrand,20190115A17.417.033.314.263.722.76
HIBBHibbett Spor20190115A21.2613.066.278.386.794.68
HIFSHingham Inst20190115A
HIGThe Hartford20190115A3.223.06-0.120.153.182.90
HIHOHighway Hold20190115A543.08436.98121.52268.64315.46168.34
HIIHuntington I20190115A13.385.261.822.443.442.82
HILHill Interna20190115A130.2394.3683.8186.3310.608.03
HIPSGraniteShare20190115ETF66.1624.0124.0124.010.000.00
HIWHighwoods Pr20190115A5.562.560.250.562.322.00
HJLIHancock Jaff20190115A238.86209.07154.89167.0654.1942.01
HJPXiShares Curr20190115ETF35.45
HLHecla Mining20190115A38.2034.8114.0817.9720.7316.85
HLFHerbalife Nu20190115A5.703.201.721.941.471.27
HLIHoulihan Lok20190115A18.426.744.584.742.162.00
HLITHarmonic Inc20190115A28.1124.0315.589.028.4515.02
HLNEHamilton Lan20190115A45.7417.756.768.3910.999.36
HLTHilton World20190115A3.695.724.884.890.860.83
HLXHelix Energy20190115A15.2810.915.115.775.805.13
HMGHMG / Courtl20190115A690.91386.55401.55477.26-15.00-90.71
HMHCHoughton Mif20190115A17.0419.22-0.701.8219.9517.40
HMLPHOEGH LNG PA20190115A32.8612.147.307.944.844.20
HMNHorace Mann20190115A30.9613.977.697.916.286.06
HMNFHMN Financia20190115A402.79117.65117.10116.630.551.02
HMOPHartford Mun20190115ETF16.141.011.071.07-0.07-0.07
HMSTHomeStreet,20190115A32.2212.266.436.215.695.91
HMSYHMS Holdings20190115A16.8712.574.876.597.715.99
HMTVHemisphere M20190115A89.8935.2934.9136.670.39-1.37
HNDLStrategy Sha20190115ETF44.5498.26109.33110.26-11.07-12.00
HNGRHanger Inc.20190115A23.268.755.746.473.012.27
HNIHNI Corporat20190115A23.2910.34-1.810.6612.169.69
HNNAHennessy Adv20190115A173.18195.63179.46141.0516.1754.57
HNRGHallador Ene20190115A113.3154.5233.8641.1820.6613.34
HOFTHooker Furni20190115A100.4074.4045.5546.9628.8527.44
HOGHarley-David20190115A5.473.641.841.601.802.04
HOLDAdvisorShare20190115ETF7.613.813.813.810.000.00
HOLIHollsys Auto20190115A22.7612.330.971.3211.3611.01
HOLXHologic Inc20190115A5.423.40-0.760.714.162.69
HOMBHome BancSha20190115A11.1318.994.084.2914.9414.72
HOMEAt Home Grou20190115A9.005.305.115.400.19-0.10
HONHoneywell In20190115A3.622.411.241.321.171.10
HONEHarborOne Ba20190115A45.6140.2830.4829.839.8010.45
HOPEHope Bancorp20190115A8.177.651.752.105.905.56
HOVHovnanian En20190115A43.5235.4926.8130.008.685.49
HPHelmerich &20190115A7.625.181.100.564.094.62
HPEHewlett Pack20190115A7.695.641.251.734.403.91
HPPHudson Pacif20190115A7.853.233.351.69-0.121.54
HPQHP Inc.20190115A5.014.932.482.942.441.99
HPRHighPoint Re20190115A34.9528.8011.946.9916.8721.90
HQYHealthEquity20190115A21.498.244.864.753.383.49
HRHealthcare R20190115A8.029.19-0.330.059.569.18
HRBH&R Block, I20190115A4.352.990.791.022.191.95
HRCHILL-ROM HOL20190115A15.127.214.004.383.212.82
HRIHerc Holding20190115A42.3516.0311.2610.974.775.07
HRLHormel Foods20190115A2.832.572.222.240.350.34
HROWHarrow Healt20190115A98.2566.9935.1338.2531.8628.74
HRTGHERITAGE INS20190115A40.0212.912.834.3410.088.56
HRTXHeron Therap20190115A24.1513.111.681.5611.4211.54
HRZNHorizon Tech20190115A23.8116.918.468.008.458.91
HSCHarsco Corpo20190115A19.049.034.224.914.814.12
HSCZiShares Curr20190115ETF16.6411.3611.5211.88-0.16-0.52
HSDTHelius Medic20190115A120.7780.5846.5952.1334.0028.46
HSICHenry Schein20190115A5.293.221.732.481.480.73
HSIIHeidrick & S20190115A44.6827.840.054.9127.7922.93
HSKAHeska Corp20190115A113.4938.1513.7418.0624.4220.09
HSONHudson Globa20190115A100.9347.8912.9816.6934.9231.20
HSPXGlobal X S&P20190115ETF64.0040.0839.9639.850.120.23
HSRTHartford Sho20190115ETF27.8734.8434.8434.840.000.00
HSTHost Hotels20190115A5.784.391.712.152.682.24
HSTMHealthStream20190115A31.0112.261.882.8210.389.44
HSYThe Hershey20190115A4.822.681.091.321.591.35
HTHersha Hospi20190115A12.756.092.993.273.112.82
HTAHEALTHCARE T20190115A4.266.881.011.225.885.68
HTABHartford Sch20190115ETF199.20
HTBIHomeTrust Ba20190115A43.4216.4311.7612.464.673.97
HTBKHeritage Com20190115A20.9018.475.375.7713.0912.70
HTBXHeat Biologi20190115A115.49119.5776.8182.4742.7637.10
HTGCHercules Cap20190115A9.417.393.814.753.582.65
HTGMHTG Molecula20190115A111.0183.9450.6546.0133.3237.93
HTHHILLTOP HOLD20190115A14.966.101.231.704.874.40
HTLDHeartland Ex20190115A19.9110.624.484.306.146.32
HTRBHartford Tot20190115ETF195.1230.7930.7930.790.000.00
HTUSHull Tactica20190115ETF72.0233.4233.4333.420.000.00
HTZHertz Global20190115A12.649.314.785.514.523.80
HUBBHubbell Inco20190115A24.217.882.782.955.104.93
HUBGHUB Group In20190115A26.789.65-0.344.449.995.21
HUBSHUBSPOT, INC20190115A18.487.902.552.605.355.29
HUDHudson Ltd.20190115A36.4924.2017.8719.816.344.40
HUMHumana Inc.20190115A10.024.171.892.192.271.98
HUNHuntsman Cor20190115A5.484.322.142.442.181.88
HURCHurco Cos In20190115A124.0473.06125.5672.06-52.501.00
HURNHuron Consul20190115A81.1434.1714.3814.7819.7919.39
HUSAHouston Amer20190115A170.95212.55152.71144.1859.8468.37
HUSEStrategy Sha20190115ETF19.7020.2120.3520.35-0.14-0.14
HUSVFirst Trust20190115ETF15.108.215.177.213.051.01
HVBCHV Bancorp,20190115A102.2575.6875.6875.680.000.00
HVTHaverty Furn20190115A43.8520.3014.6015.035.705.26
HVTAHaverty Furn20190115A411.21
HWBKHawthorn Ban20190115A107.6274.5374.3674.360.160.16
HWCHancock Whit20190115A21.436.722.122.924.593.80
HWCCHouston Wire20190115A199.53110.0176.5376.3833.4733.63
HWKNHawkins Inc20190115A146.1662.8248.3451.9414.4710.87
HXLHexcel Corpo20190115A13.654.841.711.993.132.84
HYHYSTER-YALE20190115A84.1141.8429.5931.4712.2510.37
HYACHaymaker Acq20190115A22.6514.9813.5514.421.420.56
HYDVanEck Vecto20190115ETF3.041.931.581.710.350.22
HYDBiShares Edge20190115ETF15.124.484.484.480.000.00
HYDWXtrackers Lo20190115ETF10.68
HYEMVanEck Vecto20190115ETF9.537.084.314.612.772.47
HYGiShares iBox20190115ETF1.192.562.222.310.360.26
HYGHiShares Inte20190115ETF17.9413.4813.5613.57-0.09-0.09
HYGVFlexShares H20190115ETF16.096.456.456.450.000.00
HYHGProShares Hi20190115ETF31.5024.7526.0125.51-1.25-0.76
HYIHXtrackers Hi20190115ETF188.08160.50160.50160.500.000.00
HYLBXtrackers US20190115ETF3.192.952.102.310.850.64
HYLDHigh Yield E20190115ETF46.3527.6526.1427.201.500.45
HYLSFirst Trust20190115ETF8.385.284.574.680.710.60
HYLVIQ S&P High20190115ETF19.2420.3820.3820.380.000.00
HYMBSPDR Nuveen20190115ETF7.486.827.747.90-0.92-1.08
HYNDWisdomTree T20190115ETF78.0464.61-35.251.2499.8663.37
HYREHyreCar Inc.20190115A181.93111.3677.8882.2233.4829.14
HYSPIMCO 0-5 Ye20190115ETF4.552.101.211.770.890.33
HYUPXtrackers Hi20190115ETF14.3514.4315.4115.41-0.98-0.98
HYXEiShares iBox20190115ETF18.347.457.457.450.000.00
HYXUiShares Glob20190115ETF15.3013.0113.2913.01-0.280.00
HYZDWisdomTree T20190115ETF61.7548.9948.3248.820.670.17
HZNHorizon Glob20190115A98.0773.8956.5952.2917.3021.60
HZNPHorizon Ther20190115A11.247.043.794.153.262.90
HZOMarineMax, I20190115A34.018.833.093.055.745.78
IINTELSAT S.20190115A20.249.935.345.164.594.77
IACIAC/InterAct20190115A16.006.212.543.433.672.78
IAGIAMGold Corp20190115A27.8122.7710.3411.7912.4310.98
IAGGiShares Core20190115ETF3.792.652.462.540.190.11
IAIiShares U.S.20190115ETF9.475.425.015.200.400.22
IAKiShares U.S.20190115ETF9.209.114.945.874.173.25
IARTIntegra Life20190115A14.434.080.390.643.693.44
IATiShares U.S.20190115ETF4.949.491.511.107.978.40
IAUFiShares Gold20190115ETF7.0014.3514.3514.350.000.00
IBBiShares Nasd20190115ETF5.003.411.121.382.292.04
IBCEiShares iBon20190115ETF34.5437.1237.1237.120.000.00
IBCPIndependent20190115A29.5719.635.475.9814.1613.65
IBDInspire Corp20190115ETF72.8442.0539.4941.022.551.02
IBDDiShares iBon20190115ETF29.1927.1224.1224.342.992.77
IBDLiShares iBon20190115ETF4.153.953.633.640.330.31
IBDMiShares iBon20190115ETF5.196.656.516.500.140.15
IBDNiShares iBon20190115ETF6.905.995.855.860.140.13
IBDOiShares iBon20190115ETF10.7517.2917.8216.50-0.530.79
IBDPiShares iBon20190115ETF12.1610.272.401.557.878.71
IBDQiShares iBon20190115ETF18.2218.1418.0718.090.070.05
IBDRiShares iBon20190115ETF24.408.027.988.010.040.01
IBDSiShares iBon20190115ETF39.3124.2816.6123.217.671.08
IBDTiShares iBon20190115ETF30.4264.8463.5564.001.280.84
IBIOiBio, Inc.20190115A323.48367.89188.20254.94179.68112.95
IBKCIBERIABANK C20190115A22.067.532.032.985.504.55
IBKRInteractive20190115A18.618.473.054.265.414.20
IBMInternationa20190115A2.291.570.490.581.070.98
IBMIiShares iBon20190115ETF9.507.326.666.660.670.67
IBMJiShares iBon20190115ETF13.898.598.858.85-0.25-0.25
IBMKiShares iBon20190115ETF16.0112.1111.2011.200.910.91
IBMLiShares iBon20190115ETF18.8416.6216.9216.00-0.300.61
IBMMiShares iBon20190115ETF18.9612.8712.8712.870.000.00
IBMNiShares iBon20190115ETF6.544.073.133.130.930.93
IBNDSPDR Bloombe20190115ETF25.8531.8131.6331.670.180.14
IBOCInternationa20190115A24.9815.032.883.7112.1511.32
IBPINSTALLED BU20190115A40.8335.574.315.4231.2630.15
IBTXIndependent20190115A26.0110.415.075.785.334.62
IBUYAmplify Onli20190115ETF13.798.322.974.115.354.21
ICADIcad Inc20190115A90.5170.6539.1245.5231.5225.13
ICBKCounty Banco20190115A150.6073.8515.7015.6258.1558.23
ICCCImmucell Cor20190115A195.15225.68225.68225.680.000.00
ICCHICC Holdings20190115A505.42
ICDIndependence20190115A45.2329.4224.3225.985.103.44
ICEIntercontine20190115A3.102.080.120.401.961.67
ICFiShares Cohe20190115ETF4.962.020.250.261.771.76
ICFIICF Internat20190115A60.2428.7417.5018.3111.2510.43
ICHRIchor Holdin20190115A25.7622.450.51-0.7621.9523.21
ICLIsrael Chemi20190115A19.5617.5811.8912.595.694.99
ICLNiShares Glob20190115ETF17.1914.1415.2215.96-1.07-1.81
ICLRIcon Plc20190115A31.8910.215.074.935.145.28
ICOLiShares MSCI20190115ETF55.6690.6535.4036.3055.2454.34
ICONIconix Brand20190115A313.34234.07106.35108.52127.72125.54
ICOWPacer Develo20190115ETF55.0734.7531.1431.103.613.65
ICPTIntercept Ph20190115A32.0112.346.637.535.704.81
ICSHiShares Liqu20190115ETF2.101.711.651.650.060.05
ICUIICU Medical20190115A27.7214.056.009.868.064.19
ICVTiShares Conv20190115ETF16.1010.7614.879.46-4.111.29
IDAIDACORP, Inc20190115A22.838.184.164.404.013.77
IDCCInterDigital20190115A17.697.623.303.834.323.80
IDEViShares Core20190115ETF13.455.535.455.420.080.11
IDEXIdeanomics,20190115A115.5199.1096.8094.082.305.02
IDHDInvesco S&P20190115ETF213.29325.7168.6068.60257.11257.11
IDHQInvesco S&P20190115ETF122.45107.93105.80105.802.132.13
IDLBInvesco FTSE20190115ETF84.9670.9270.9170.920.000.00
IDLVInvesco S&P20190115ETF13.508.806.816.592.002.22
IDMOInvesco S&P20190115ETF57.670.00
IDNIntellicheck20190115A313.56171.27159.29159.2911.9811.98
IDOGALPS Interna20190115ETF19.9312.0312.3312.33-0.30-0.30
IDRAIdera Pharma20190115A85.0861.1535.5837.8125.5423.30
IDTIDT Corporat20190115A56.3022.1611.5114.0210.668.14
IDUiShares U.S.20190115ETF5.354.03-0.88-0.434.904.46
IDViShares Inte20190115ETF3.422.652.452.170.200.48
IDXVanEck Vecto20190115ETF35.9525.2818.0018.647.286.64
IDXGInterpace Bi20190115A177.83123.6698.7980.8324.8842.84
IDXXIdexx Labora20190115A11.135.751.642.404.113.34
IEAInfrastructu20190115A421.88148.25147.35148.080.900.18
IECIEC Electron20190115A49.1061.9233.2631.4428.6630.48
IECSiShares Evol20190115ETF33.7957.1944.4253.9912.773.20
IEDIiShares Evol20190115ETF56.36116.44117.52121.02-1.08-4.58
IEFiShares 7-1020190115ETF0.961.270.800.850.470.42
IEFAiShares Core20190115ETF1.751.370.620.820.740.54
IEFNiShares Evol20190115ETF74.85128.75187.426.81-58.67121.94
IEHSiShares Evol20190115ETF34.6731.3414.4725.0416.876.31
IEIiShares 3-720190115ETF0.880.860.650.660.220.21
IEIHiShares Evol20190115ETF53.3769.4637.1941.4032.2728.06
IEMEiShares Evol20190115ETF47.1668.3445.11104.0923.23-35.75
IEMGiShares Core20190115ETF2.041.750.410.591.341.16
IEOiShares U.S.20190115ETF5.913.170.690.742.492.44
IEPIcahn Enterp20190115A48.9631.3621.5625.419.805.94
IESCIES Holdings20190115A97.8743.2128.5723.5814.6419.64
IETCiShares Evol20190115ETF44.41196.82138.74146.0058.0850.82
IEURiShares Core20190115ETF2.602.762.602.140.160.63
IEUSiShares MSCI20190115ETF25.3012.4211.3812.131.040.29
IEViShares Euro20190115ETF2.502.450.240.682.211.77
IEXIDEX Corpora20190115A17.967.593.654.003.943.59
IEZiShares U.S.20190115ETF10.5211.082.959.898.131.20
IFEUiShares Euro20190115ETF36.657.315.237.972.08-0.66
IFFInternationa20190115A6.663.230.681.342.551.89
IFGLiShares Inte20190115ETF16.4610.689.9410.030.740.66
IFMKiFresh Inc.20190115A617.07306.9195.62114.02211.29192.89
IFRAiShares U.S.20190115ETF24.8416.4116.4016.460.00-0.05
IFRXInflaRx N.V.20190115A426.66168.0396.5399.8071.5068.24
IFVFirst Trust20190115ETF40.6123.7921.2121.912.581.88
IGPrincipal In20190115ETF36.58
IGBHiShares Inte20190115ETF25.7319.4114.3714.375.045.04
IGEiShares Nort20190115ETF3.582.740.370.722.372.02
IGEBiShares Edge20190115ETF21.3510.7610.7610.760.000.00
IGFiShares Glob20190115ETF5.694.722.953.481.771.24
IGHGProShares In20190115ETF21.7010.4310.039.920.400.52
IGIBiShares Inte20190115ETF2.032.782.542.540.230.24
IGIHXtrackers In20190115ETF104.4260.8599.1195.84-38.26-34.99
IGLBiShares Long20190115ETF5.044.554.784.52-0.230.03
IGMiShares Expa20190115ETF4.262.721.341.651.391.08
IGNiShares Nort20190115ETF8.5639.75-0.34-0.1940.0939.95
IGOViShares 1-320190115ETF8.765.134.944.940.190.19
IGROiShares Inte20190115ETF144.13132.84127.74127.645.115.20
IGSBiShares Shor20190115ETF1.984.364.264.260.100.09
IGTInternationa20190115A7.395.680.951.084.734.60
IGViShares Expa20190115ETF5.033.272.022.251.261.02
IHCIndependence20190115A178.55142.40148.94149.11-6.54-6.72
IHDGWisdomTree I20190115ETF12.308.327.627.520.690.80
IHEiShares U.S.20190115ETF10.594.742.872.871.881.87
IHFiShares U.S.20190115ETF9.414.924.164.340.760.58
IHIiShares U.S.20190115ETF8.735.713.663.952.041.76
IHTInnSuites Ho20190115A790.06772.55773.02773.02-0.47-0.47