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 Avg20180116A7.145.832.292.813.543.02
ETF_AvgVW ETF Avg20180116ETF2.155.153.964.071.211.09
ETN_AvgVW ETN Avg20180116ETN12.9218.8413.8014.375.054.49
AAgilent Tech20180116A3.971.880.040.431.841.45
AAAlcoa Corpor20180116A5.762.73-0.220.702.962.04
AADRAdvisorShare20180116ETF20.5515.3520.6219.98-5.27-4.63
AALAmerican Air20180116A3.003.210.951.012.262.21
AAMCAltisource A20180116A0.5283.5981.2083.592.390.00
AAMEAtlantic Ame20180116A208.93176.21153.92153.9222.2922.29
AANAaron's, Inc20180116A9.446.250.350.965.915.30
AAOIApplied Opto20180116A16.2611.753.844.397.917.36
AAONAaon Inc20180116A26.8818.3011.3510.876.957.42
AAPADVANCE AUTO20180116A9.654.981.532.073.452.92
AAPLApple Inc.20180116A0.920.780.290.180.490.60
AATAMERICAN ASS20180116A13.439.687.007.322.682.36
AAUAlmaden Mine20180116A96.7995.6439.3240.0056.3255.64
AAWWAtlas Air Wo20180116A20.7616.811.321.3715.4915.44
AAXJiShares MSCI20180116ETF1.392.741.431.311.321.44
AAXNAxon Enterpr20180116A11.9312.024.265.687.766.34
ABAllianceBern20180116A25.1216.506.327.5910.188.91
ABBVABBVIE INC.20180116A3.863.771.211.282.552.48
ABCAmerisourceB20180116A6.663.962.022.471.941.50
ABCBAmeris Banco20180116A18.0212.823.795.959.046.88
ABEOAbeona Thera20180116A43.3128.239.4112.9618.8215.26
ABGAsbury Autom20180116A19.398.553.904.494.664.07
ABIOARCA biophar20180116A312.34206.99123.43123.6583.5683.34
ABMABM Industri20180116A9.604.891.062.103.832.79
ABMDAbiomed Inc20180116A18.076.993.164.203.832.78
ABRArbor Realty20180116A12.069.214.485.764.733.43
ABTAbbott Labor20180116A2.082.310.320.341.991.97
ABTXAllegiance B20180116A78.1341.1422.8826.2218.2614.92
ABUSArbutus Biop20180116A116.6994.8253.4054.2241.4140.60
ACAssociated C20180116A109.5863.7666.2965.97-2.53-2.21
ACADAcadia Pharm20180116A11.296.361.932.764.433.60
ACBIAtlantic Cap20180116A54.5963.8879.7579.62-15.87-15.74
ACCAmerican Cam20180116A5.954.270.391.303.882.97
ACCOAcco Brands20180116A42.6627.667.288.3120.3819.35
ACERAcer Therape20180116A248.44123.7584.5088.4339.2535.32
ACGLArch Capital20180116A7.333.800.861.252.952.56
ACHCAcadia Healt20180116A9.776.504.404.332.112.17
ACHVAchieve Life20180116A220.25138.54100.65110.4137.9028.13
ACIAAcacia Commu20180116A33.3326.6319.5519.797.076.84
ACIUAC Immune SA20180116A110.8261.6726.2633.2235.4028.45
ACIWACI Worldwid20180116A7.986.291.631.844.674.46
ACLSAxcelis Tech20180116A28.8821.794.5314.2217.267.57
ACMAecom20180116A7.2113.60-1.693.4115.3110.21
ACMRACM Research20180116A374.22210.85139.22180.6071.6330.25
ACNAccenture PL20180116A3.092.070.530.231.531.84
ACNBACNB Corp20180116A96.0260.3629.5729.8930.7930.47
ACORAcorda Thera20180116A31.7626.6217.8620.338.766.28
ACREAres Commerc20180116A12.478.041.682.696.365.35
ACRSAclaris Ther20180116A28.2615.654.475.5111.1810.14
ACRXAcelRx Pharm20180116A239.24163.64139.04143.4124.6020.22
ACSIAmerican Cus20180116ETF15.436.4715.528.49-9.05-2.02
ACSTAcasti Pharm20180116A77.9987.9466.0873.2621.8614.67
ACTAdvisorShare20180116ETF35.4932.4432.4932.46-0.04-0.02
ACTGAcacia Resea20180116A142.52117.9659.5164.1658.4553.80
ACUAcme United20180116A339.78276.45271.64271.644.814.81
ACWFiShares Edge20180116ETF24.9817.7317.4217.500.310.23
ACWIiShares MSCI20180116ETF1.331.340.440.600.910.74
ACWViShares Edge20180116ETF8.565.365.284.910.080.45
ACWXiShares MSCI20180116ETF2.773.423.233.430.190.00
ACYAeroCentury20180116A259.97216.11200.75200.7515.3615.36
ADBEAdobe Inc.20180116A5.183.410.211.413.201.99
ADCAgree Realty20180116A15.419.242.483.736.765.50
ADESAdvanced Emi20180116A43.7028.525.839.0822.6919.43
ADIAnalog Devic20180116A3.282.600.180.612.421.98
ADMArcher Danie20180116A2.859.548.038.221.521.33
ADMAADMA Biologi20180116A106.22103.6263.2266.4840.4037.14
ADMPAdamis Pharm20180116A126.7482.0327.3829.7054.6552.33
ADMSAdamas Pharm20180116A34.3520.275.426.7414.8613.53
ADNTAdient plc O20180116A7.683.221.281.401.931.81
ADPAutomatic Da20180116A3.481.84-0.30-0.022.141.86
ADREInvesco BLDR20180116ETF41.6447.8233.3545.1514.462.67
ADROAduro Biotec20180116A78.8459.2033.4333.2825.7825.92
ADSAlliance Dat20180116A16.457.244.465.172.742.06
ADSKAutodesk Inc20180116A6.574.271.892.192.382.08
ADSWAdvanced Dis20180116A15.073.991.963.392.030.60
ADTNAdtran Inc20180116A39.7424.482.781.0821.7023.40
ADUSAddus HomeCa20180116A57.6245.4811.9132.0533.5613.43
ADVMAdverum Biot20180116A122.9384.1542.1543.5342.0140.53
ADXSAdvaxis, Inc20180116A43.0534.349.8810.3624.4623.98
AEAdams Resour20180116A175.5689.0789.0588.980.010.08
AEEAmeren Corpo20180116A3.392.290.430.631.861.66
AEGNAegion Corp20180116A24.7812.786.818.095.974.70
AEHRAehr Test Sy20180116A70.3587.4051.3855.0036.0232.40
AEISAdvanced Ene20180116A18.3312.536.627.785.914.75
AELAmerican Equ20180116A9.116.201.902.904.293.30
AEMAgnico Eagle20180116A2.913.090.621.212.471.88
AEMDAETHLON MEDI20180116A93.16126.98104.47110.0022.5116.99
AEOAmerican Eag20180116A5.734.691.041.543.653.14
AEPAmerican Ele20180116A1.931.620.300.661.320.96
AERAercap Holdi20180116A3.742.09-0.29-0.422.392.52
AERIAerie Pharma20180116A19.368.4712.0711.23-3.61-2.76
AESAES Corporat20180116A9.287.271.701.605.575.67
AEYADDvantage T20180116A240.38129.7035.8335.8393.8793.87
AEZSAeterna Zent20180116A87.3769.5629.3835.7440.1833.73
AFCAllied Capit20180116A30.5525.2122.6622.662.552.55
AFGAmerican Fin20180116A10.405.413.165.072.240.34
AFHAtlas Financ20180116A54.2427.0718.8020.418.266.66
AFIArmstrong Fl20180116A38.0426.808.2715.3918.5311.41
AFKVanEck Vecto20180116ETF57.1939.1829.2929.299.899.89
AFLAflac Inc.20180116A2.882.741.011.431.721.30
AFMDAffimed N.V.20180116A393.01339.67334.86334.864.814.81
AFTYPacer CSOP F20180116ETF25.0054.1655.0334.25-0.8719.92
AGFIRST MAJEST20180116A13.8412.043.783.098.258.94
AGCOAGCO Corpora20180116A8.783.890.701.323.182.57
AGENAgenus Inc.20180116A26.4022.076.767.3715.2614.56
AGFSAgroFresh So20180116A40.84129.5114.9714.66114.53114.85
AGGiShares Core20180116ETF0.931.250.930.950.310.30
AGGPIQ Enhanced20180116ETF12.419.539.339.330.190.19
AGGYWisdomTree Y20180116ETF9.527.045.266.981.780.06
AGIAlamos Gold20180116A16.2013.513.353.9310.169.56
AGIOAgios Pharma20180116A28.9015.985.936.7610.049.21
AGLEAeglea BioTh20180116A174.48155.7273.9983.9981.7371.73
AGMFederal Agri20180116A62.2234.8722.5625.2412.319.63
AGMAFederal Agri20180116A365.52220.07178.51178.5141.5641.56
AGNAllergan plc20180116A7.984.411.472.032.942.38
AGNCAGNC Investm20180116A5.114.281.931.982.342.29
AGNDWisdomTree T20180116ETF45.2029.9430.4629.77-0.520.16
AGOAssured Guar20180116A5.263.39-0.47-0.253.873.65
AGRAvangrid, In20180116A8.083.650.280.493.373.16
AGROADECOAGRO S.20180116A11.029.470.962.058.517.42
AGRXAgile Therap20180116A81.3258.5036.1339.1422.3719.36
AGTiShares MSCI20180116ETF17.8413.2412.0312.831.210.42
AGTCApplied Gene20180116A122.09101.5381.6481.6419.8819.88
AGXArgan, Inc20180116A26.5711.613.534.278.087.34
AGYSAgilysys, In20180116A76.9930.0018.2119.6811.8010.32
AGZiShares Agen20180116ETF5.793.673.653.670.020.00
AGZDWisdomTree T20180116ETF33.3616.0716.0716.070.000.00
AHCA.H. Belo Co20180116A108.0566.2851.0151.0115.2715.27
AHHArmada Hoffl20180116A7.988.703.723.994.984.71
AHPIAllied Healt20180116A386.56249.16-3.1819.47252.34229.69
AHTAshford Hosp20180116A15.4214.235.534.988.719.25
AIArlington As20180116A8.656.942.763.344.183.60
AIAiShares Asia20180116ETF7.316.222.452.273.773.95
AIEQAI Powered E20180116ETF12.598.870.070.228.808.65
AIGAmerican Int20180116A1.821.650.220.461.431.19
AIMCAltra Indust20180116A24.4014.806.008.068.806.74
AIMTAimmune Ther20180116A26.8716.122.985.3913.1410.73
AINAlbany Inter20180116A23.9514.606.317.268.287.33
AINCAshford Inc.20180116A125.54138.91128.48134.3910.434.51
AINVApollo Inves20180116A17.2814.747.317.647.327.00
AIRAAR Corp.20180116A18.4318.257.7610.9210.487.33
AIRGAirgain, Inc20180116A79.8846.8529.6628.3517.1918.51
AIRIAir Industri20180116A153.66335.05102.4999.23232.56235.82
AIRRFirst Trust20180116ETF19.5111.479.659.791.831.68
AIRTAir T Inc20180116A1058.18730.85495.17495.17235.68235.68
AITApplied Indu20180116A14.544.280.971.203.313.07
AIVApartment In20180116A3.982.881.271.421.621.47
AIZAssurant, In20180116A11.025.221.602.113.623.11
AJGArthur J. Ga20180116A6.5313.021.672.3911.3910.67
AJRDAerojet Rock20180116A12.456.643.464.293.182.35
AJXGreat Ajax C20180116A24.3921.5618.1618.693.402.87
AKAMAkamai Techn20180116A4.093.761.131.312.632.45
AKBAAkebia Thera20180116A26.2426.762.588.6624.1818.10
AKCAAkcea Therap20180116A75.7036.839.1413.6727.6823.15
AKERAkers Biosci20180116A100.6398.7756.4474.6042.3324.17
AKGAsanko Gold20180116A51.8049.1440.4342.638.716.51
AKRAcadia Realt20180116A9.214.570.561.284.013.29
AKRXAkorn, Inc.20180116A3.332.660.551.012.111.65
AKTSAKOUSTIS TEC20180116A97.4666.0751.6048.0914.4717.99
ALAir Lease Co20180116A6.506.671.942.114.744.56
ALBAlbemarle Co20180116A7.716.371.831.414.544.96
ALBOAlbireo Phar20180116A189.51111.5495.2897.5416.2613.99
ALCOAlico Inc20180116A99.4080.4635.9058.0944.5622.37
ALDXAldeyra Ther20180116A118.63126.096.1339.52119.9686.57
ALEALLETE, Inc.20180116A11.185.372.042.753.332.62
ALEXAlexander &20180116A12.975.170.280.214.894.96
ALFAAlphaClone A20180116ETF109.7151.6494.4893.93-42.84-42.29
ALGAlamo Group,20180116A77.4828.2511.3716.8816.8911.37
ALGNAlign Techno20180116A12.939.564.184.795.394.77
ALGTAllegiant Tr20180116A27.3418.175.818.7512.369.42
ALIMAlimera Scie20180116A94.9875.5051.8355.3523.6620.15
ALJJALJ Regional20180116A91.9279.8868.3768.4711.5111.41
ALKAlaska Air G20180116A5.504.110.931.293.192.83
ALKSAlkermes Inc20180116A8.975.61-1.141.656.743.96
ALLThe Allstate20180116A3.272.700.871.151.831.55
ALLEAllegion Pub20180116A6.613.090.821.262.271.83
ALLTAllot Ltd. O20180116A102.9648.8332.1536.0616.6812.78
ALLYAlly Financi20180116A3.492.701.421.441.291.26
ALNAAllena Pharm20180116A173.19118.9367.8170.6951.1248.23
ALNYAlnylam Phar20180116A18.577.43-0.120.787.566.66
ALOAlio Gold In20180116A33.0332.1311.6516.4220.4715.71
ALOTAstroNova, I20180116A150.5679.8932.1232.9047.7746.99
ALPNAlpine Immun20180116A121.0498.3572.3571.4026.0026.95
ALRMAlarm.com Ho20180116A12.968.521.381.817.146.71
ALRNAileron Ther20180116A276.84142.05115.09118.9926.9623.06
ALSKAlaska Commu20180116A58.1059.6166.3853.80-6.765.81
ALSNALLISON TRAN20180116A4.052.34-0.34-0.302.682.64
ALTAltimmune, I20180116A103.25103.3768.5269.9734.8518.38
ALTRAltair Engin20180116A47.0634.9611.6513.2323.3121.73
ALTSProShares Mo20180116ETF52.3270.2986.3470.29-16.060.00
ALTYGlobal X Sup20180116ETF16.47324.54315.25311.589.2912.96
ALVAutoliv, Inc20180116A7.034.170.871.743.302.43
ALXAlexander's20180116A37.5122.5112.4213.229.378.50
ALXNAlexion Phar20180116A9.245.401.022.214.383.19
AMAntero Midst20180116A19.4710.126.487.193.632.93
AMAGAMAG Pharmac20180116A46.0732.119.238.7622.8823.35
AMATApplied Mate20180116A2.082.032.681.01-0.651.02
AMBAAmbarella, I20180116A14.519.774.315.635.464.14
AMBCAmbac Financ20180116A17.1816.034.559.8911.496.15
AMCAMC ENTERTAI20180116A36.5229.7110.3610.8019.3518.90
AMCAiShares Russ20180116ETF16.4121.2120.9220.920.290.29
AMCXAMC Networks20180116A11.2110.046.777.163.272.89
AMDAdvanced Mic20180116A8.317.622.702.584.924.64
AMEAmetek, Inc.20180116A4.413.310.430.532.892.79
AMEDAmedisys Inc20180116A21.4214.523.325.4311.219.10
AMEHApollo Medic20180116A195.17109.2590.54102.9418.726.31
AMGAffiliated M20180116A16.506.975.375.721.591.25
AMGNAmgen Inc20180116A4.722.991.061.381.931.61
AMHAMERICAN HOM20180116A4.984.130.901.113.233.02
AMJJP Morgan Al20180116ETN3.533.190.200.472.992.73
AMKRAmkor Techno20180116A9.8917.650.950.8216.7116.84
AMLPAlerian MLP20180116ETF8.496.632.823.273.793.34
AMNAMN Healthca20180116A19.628.730.942.017.796.72
AMNBAmerican Nat20180116A65.7430.6719.2219.6211.4511.06
AMOTAllied Motio20180116A210.84124.6399.61104.2725.0220.36
AMPAmeriprise F20180116A8.824.321.712.112.622.21
AMPEAmpio Pharma20180116A56.2557.7616.8525.7640.9132.00
AMPHAmphastar Ph20180116A25.9728.6223.2726.205.352.48
AMRBAmerican Riv20180116A145.04115.8186.5484.5929.2831.22
AMRCAmeresco, In20180116A95.5557.4027.6329.6429.7627.75
AMRHAmeri Holdin20180116A167.92122.3967.3093.5555.0928.85
AMRKA-Mark Preci20180116A109.49313.75300.67314.1113.08-0.36
AMRSAmyris Inc.20180116A65.6753.2738.0341.7115.2311.55
AMSAmerican Sha20180116A252.88238.98211.87233.5527.115.43
AMSCAmerican Sup20180116A73.4481.2046.7745.2334.4335.97
AMSFAMERISAFE, I20180116A33.0811.356.527.244.834.11
AMSWAAmerican Sof20180116A41.9335.8529.4830.616.375.24
AMTAmerican Tow20180116A4.404.070.981.483.092.59
AMTDTD Ameritrad20180116A3.412.410.241.122.171.29
AMTXAemetis, Inc20180116A437.72162.7323.3842.16139.35120.57
AMUETRACS Aleri20180116ETN11.257.735.264.112.473.62
AMUBETRACS Aleri20180116ETN157.75
AMWDAmerican Woo20180116A39.2512.898.378.784.524.11
AMZAInfraCap MLP20180116ETF11.599.768.173.961.595.79
AMZNAmazon.Com I20180116A5.643.701.101.892.591.81
ANAutoNation,20180116A8.856.032.331.953.704.08
ANABAnaptysBio,20180116A58.0024.3413.0314.4511.319.90
ANATAmerican Nat20180116A101.7470.8039.8439.6030.9631.20
ANDAAndina Acqui20180116A29.4815.1214.5514.650.570.48
ANDEAndersons In20180116A35.4216.2611.2012.125.064.14
ANETArista Netwo20180116A15.827.383.774.703.602.68
ANFAbercrombie20180116A5.744.970.600.424.374.55
ANGIANGI Homeser20180116A25.5220.228.1415.5412.084.77
ANGLVanEck Vecto20180116ETF5.874.953.613.971.340.98
ANGOAngioDynamic20180116A17.4717.334.705.0412.6312.29
ANHAnworth Mort20180116A19.1016.431.642.7114.8013.63
ANIKAnika Therap20180116A48.5823.139.369.3313.7613.80
ANIPANI Pharmace20180116A63.2830.6012.7113.7317.8916.87
ANSSAnsys Inc20180116A11.875.480.891.364.584.12
ANTMANTHEM, INC.20180116A7.224.032.132.241.891.79
ANYSphere 3D Co20180116A79.13133.4329.7031.84103.73101.59
AOAiShares Core20180116ETF5.293.922.232.191.701.73
AOBCAmerican Out20180116A9.4910.870.150.7810.7310.11
AOKiShares Core20180116ETF8.4611.0110.0310.030.990.99
AOMiShares Core20180116ETF7.455.925.115.080.810.84
AONAon plc Clas20180116A5.623.041.261.551.781.49
AORiShares Core20180116ETF4.826.924.992.851.934.06
AOSA.O. Smith C20180116A4.623.821.530.752.303.07
AOSLAlpha and Om20180116A33.8276.103.3241.5172.7834.59
APAmpco-Pittsb20180116A89.4963.1838.3047.6424.8815.53
APAApache Corpo20180116A5.223.580.670.862.912.72
APAMARTISAN PART20180116A15.389.703.564.426.145.28
APDAir Products20180116A6.983.220.941.352.281.87
APDNApplied DNA20180116A168.6499.1484.0489.9415.109.20
APEIAmerican Pub20180116A61.5638.9713.7718.6525.2020.32
APENApollo Endos20180116A122.5195.4963.8667.8831.6427.61
APHAmphenol Cor20180116A5.103.47-0.310.023.783.45
APLEApple Hospit20180116A5.139.446.075.573.403.92
APLSApellis Phar20180116A89.5977.7654.0158.0923.7519.67
APOApollo Globa20180116A16.259.164.383.474.785.69
APOGApogee Enter20180116A16.2319.394.515.3114.8914.08
APPFAppFolio, In20180116A27.5814.500.785.9813.728.52
APPNAppian Corpo20180116A32.8736.6625.0924.9611.5711.70
APPSDigital Turb20180116A89.69104.0550.1658.6553.8945.40
APRNBlue Apron H20180116A31.1526.86-2.91-1.5429.7428.37
APTAlpha Pro Te20180116A159.43135.58109.53110.6826.0424.90
APTOAptose Biosc20180116A64.3594.5141.9456.0852.5838.44
APTSPreferred Ap20180116A13.1610.694.094.456.606.24
APTVAptiv PLC20180116A6.463.412.442.720.970.69
APVOAptevo Thera20180116A110.1888.1641.0554.8347.1133.33
APWCAsia Pacific20180116A334.81147.82147.82147.820.000.00
AQBAquaBounty T20180116A78.6485.8863.9064.1021.9821.77
AQMSAqua Metals,20180116A98.7768.6830.8820.9137.8047.78
AQNAlgonquin Po20180116A13.7611.789.7810.141.991.64
AQUAEvoqua Water20180116A15.9814.938.809.386.145.55
ARANTERO RESOU20180116A5.224.500.471.064.033.44
ARAAmerican Ren20180116A39.6523.1712.6215.9310.557.24
ARAYAccuray Inco20180116A104.5280.7134.8229.0545.8951.66
ARCARC Document20180116A67.4941.9016.2814.4425.6227.46
ARCBArcBest Corp20180116A30.1621.01-0.960.3321.9720.68
ARCCAres Capital20180116A6.275.632.562.473.062.27
ARCHArch Coal, I20180116A26.0814.176.428.677.755.50
ARCOARCOS DORADO20180116A56.4246.7724.7128.2722.0618.50
ARCTArcturus The20180116A136.7974.1663.9865.2910.188.87
ARDArdagh Group20180116A33.2216.085.326.0210.7510.06
ARDXArdelyx, Inc20180116A82.0786.0130.5645.0655.4540.95
AREAlexandria R20180116A6.713.931.671.772.262.16
ARESAres Managem20180116A41.1620.7213.6317.367.093.36
ARGTGlobal X MSC20180116ETF18.988.116.916.621.201.49
ARIAPOLLO COMME20180116A5.495.321.542.663.772.66
ARKGARK Genomic20180116ETF34.8216.4813.7614.082.712.40
ARKKARK Innovati20180116ETF13.3210.609.169.261.441.34
ARKQARK Autonomo20180116ETF23.8416.625.846.5910.7910.03
ARKRArk Restaura20180116A249.40108.64108.64108.640.000.00
ARKWARK Next Gen20180116ETF13.458.597.287.561.311.02
ARLAmerican Rea20180116A225.62196.67147.82195.3348.851.34
ARLPAlliance Res20180116A33.6122.366.906.5115.4615.85
ARMKARAMARK20180116A3.642.74-0.420.223.162.51
ARNAArena Pharma20180116A21.1613.213.647.729.565.49
ARNCArconic Corp20180116A4.202.83-0.170.472.992.35
AROCArchrock Inc20180116A48.5141.2037.2618.553.9422.64
AROWArrow Financ20180116A136.2695.8786.6488.549.237.33
ARRARMOUR Resid20180116A9.215.342.352.482.992.87
ARTNAArtesian Res20180116A135.4898.8981.4386.8117.4612.08
ARTWArts-Way Man20180116A251.98177.1562.6862.68114.47114.47
ARWArrow Electr20180116A12.0111.373.154.278.237.10
ARWRArrowhead Re20180116A18.3117.762.532.4215.2215.33
ASBAssociated B20180116A21.1113.313.473.429.859.89
ASCARDMORE SHIP20180116A66.4958.7317.1419.2641.5939.47
ASEAGlobal X FTS20180116ETF108.4856.4128.6031.2127.8125.20
ASETFlexShares R20180116ETF53.1131.9131.9131.910.000.00
ASFIAsta Funding20180116A170.0960.9246.5035.7014.4225.22
ASGNASGN Incorpo20180116A12.488.303.895.404.412.90
ASHAshland Glob20180116A9.414.410.761.093.643.32
ASHRXtrackers Ha20180116ETF3.057.681.426.556.561.41
ASHSXtrackers Ha20180116ETF13.0614.3011.4814.422.82-0.12
ASHXXtrackers MS20180116ETF23.630.300.300.300.000.00
ASIXAdvanSix Inc20180116A20.5611.984.155.557.836.43
ASMAvino Silver20180116A79.6269.2547.8248.5121.4320.75
ASMBAssembly Bio20180116A105.1142.0026.3127.3415.6914.66
ASNAAscena Retai20180116A47.3240.0617.9822.5121.9117.35
ASPNAspen Aeroge20180116A126.9046.0340.7042.425.333.61
ASPSAltisource P20180116A43.5729.2316.8720.6912.368.54
ASPUASPEN GROUP,20180116A554.98263.06254.04260.299.022.77
ASRVAmeriServ Fi20180116A130.11125.63103.93104.8621.7120.77
ASTCAstrotech Co20180116A202.93120.89107.1193.3013.7727.58
ASTEAstec Indust20180116A26.0016.047.518.498.547.55
ASURAsure Softwa20180116A46.3432.5712.4713.1420.1019.43
ASYSAmtech Syste20180116A66.2453.6818.9642.2034.7311.49
ATAtlantic Pow20180116A210.19130.7586.2496.5444.5134.21
ATECAlphatec Hol20180116A124.7171.5834.8045.1436.7726.44
ATENA10 NETWORKS20180116A14.6715.372.982.3812.4113.00
ATGEAdtalem Glob20180116A14.258.462.633.105.845.37
ATHAthene Holdi20180116A6.513.812.012.571.811.25
ATHXAthersys, In20180116A56.09105.1236.3216.4368.8030.78
ATIAllegheny Te20180116A5.764.52-0.030.904.553.61
ATKRAtkore Inter20180116A16.146.983.193.743.793.24
ATLCAtlanticus H20180116A276.6474.4371.0271.023.423.42
ATLOAMES Nationa20180116A187.84106.59106.35103.400.253.20
ATMPiPath Select20180116ETF18.4415.7314.0414.721.681.00
ATNIATN Internat20180116A60.7725.0811.4213.8513.6611.23
ATNMActinium Pha20180116A38.2839.3332.1531.887.387.45
ATNXAthenex, Inc20180116A31.3323.0512.3616.2310.696.82
ATOAtmos Energy20180116A5.373.070.821.292.251.78
ATOMAtomera Inco20180116A303.06210.89218.58198.68-7.6912.21
ATOSAtossa Thera20180116A87.1295.8385.0684.9810.7710.85
ATRAptarGroup,20180116A11.969.097.336.051.763.04
ATRAAtara Biothe20180116A35.3520.375.817.2114.5613.16
ATRCAtriCure, In20180116A28.9755.0628.5536.7926.7818.27
ATRIAtrion Corp20180116A16.04
ATROAstronics Co20180116A32.6127.044.369.1922.6917.85
ATRSAntares Phar20180116A45.0042.248.039.8534.2332.39
ATSGAir Transpor20180116A13.639.991.911.838.088.17
ATTOAtento S.A.20180116A50.6734.4619.8522.7014.6111.76
ATUSAltice USA,20180116A13.4710.413.565.676.864.75
ATVIActivision B20180116A4.063.581.482.282.101.30
ATXIAvenue Thera20180116A489.13202.10112.60112.6089.5089.50
AUBNAuburn Natio20180116A263.85159.09159.09159.090.000.00
AUDCAudioCodes L20180116A39.6116.0513.6614.222.391.84
AUGAuryn Resour20180116A99.93167.6867.3790.76100.3176.92
AUMNGolden Miner20180116A104.15191.36102.53102.2388.8389.12
AUPHAurinia Phar20180116A19.0616.834.806.4112.0310.41
AUTOAutoWeb, Inc20180116A139.1697.3331.7935.8965.5461.44
AUYYamana Gold,20180116A29.0723.286.036.3217.1916.89
AVAAvista Corpo20180116A4.072.650.751.061.901.59
AVAVAeroVironmen20180116A21.0516.053.054.2713.0011.78
AVBAvalonBay Co20180116A7.914.950.941.284.013.67
AVDAmerican Van20180116A41.3424.1410.849.8713.3014.27
AVEOAVEO Pharmac20180116A33.6232.1215.0617.5317.0614.60
AVGOBroadcom Inc20180116A6.674.510.921.223.583.29
AVGRAvinger, Inc20180116A133.77130.56103.19120.1227.3710.44
AVIDAvid Technol20180116A36.9634.255.4219.2828.8414.97
AVTAvnet, Inc.20180116A6.533.621.291.642.331.98
AVXLAnavex Life20180116A62.4871.2834.1941.8837.0929.40
AVYAvery Dennis20180116A5.992.921.091.531.831.39
AWIArmstrong Wo20180116A12.807.760.230.007.537.76
AWKAmerican Wat20180116A4.042.82-0.970.333.792.49
AWRAmerican Sta20180116A16.789.002.453.816.555.19
AWREAware Inc20180116A196.43123.8995.0497.2728.8626.62
AWXAvalon Holdi20180116A157.82113.19111.47110.431.722.77
AXASAbraxas Petr20180116A38.0633.645.508.0028.1425.63
AXDXAccelerate D20180116A41.7426.8119.4119.797.417.02
AXEAnixter Inte20180116A19.789.597.486.272.113.32
AXGNAxogen, Inc.20180116A29.5322.554.984.7117.5717.84
AXJLWisdomTree A20180116ETF12.069.785.659.784.130.00
AXLAmerican Axl20180116A6.495.360.740.184.625.18
AXPAmerican Exp20180116A2.191.970.750.881.221.10
AXRAMREP Corpor20180116A57.8365.8856.6956.699.199.19
AXSAxis Capital20180116A5.733.170.740.992.432.17
AXSMAxsome Thera20180116A167.47121.9789.2493.4632.7328.51
AXTAAxalta Coati20180116A4.787.530.361.027.176.52
AXTIAXT Inc20180116A60.8147.9725.9924.8221.9823.15
AXUAlexco Resou20180116A66.18144.8417.8818.94126.96125.90
AYAtlantica Yi20180116A9.579.79-0.150.309.949.49
AYIAcuity Brand20180116A11.774.861.412.103.452.76
AYTUAytu BioScie20180116A269.81194.1892.97133.38101.2160.80
AYXAlteryx, Inc20180116A28.5412.906.057.466.855.45
AZOAutoZone, In20180116A18.498.233.043.945.174.28
AZPNAspen Techno20180116A10.945.523.402.502.123.02
AZREAzure Power20180116A66.1350.7846.7746.634.014.15
AZRXAzurRx BioPh20180116A410.95293.00212.10240.9880.9052.01
AZZAZZ Inc.20180116A22.0515.254.333.9610.9211.29
BBarnes Group20180116A17.9413.76-1.472.5615.2311.19
BABoeing Compa20180116A6.093.931.181.542.752.39
BABInvesco Taxa20180116ETF10.585.495.405.260.100.23
BACBank of Amer20180116A3.192.661.181.251.481.40
BAHBooz Allen H20180116A5.093.842.112.071.731.77
BALiPath Series20180116ETN15.8711.682.293.959.397.73
BAMBrookfield A20180116A2.463.701.071.092.642.61
BANCBanc of Cali20180116A26.9820.152.252.4217.8717.70
BANDBandwidth In20180116A116.1689.0380.3683.438.675.60
BANFBancfirst Co20180116A62.0222.2415.6415.736.606.51
BANRBanner Corp.20180116A26.2211.314.646.136.675.19
BANXStoneCastle20180116A42.2327.1621.7920.765.376.40
BAPCredicorp LT20180116A26.9413.476.267.847.215.63
BASIBioanalytica20180116A209.76216.3189.83113.99126.49102.32
BATRALiberty Medi20180116A27.2425.8516.6616.629.189.23
BATRKLiberty Medi20180116A20.9917.6932.2347.28-14.54-29.59
BAXBaxter Inter20180116A2.401.820.860.580.961.25
BBBlackBerry L20180116A7.158.752.032.116.726.66
BBBYBed Bath & B20180116A4.693.771.220.992.552.79
BBCVirtus LifeS20180116ETF33.6620.9417.4040.563.54-19.61
BBGIBeasley Broa20180116A217.30460.3487.18101.27373.17359.08
BBHVanEck Vecto20180116ETF6.625.121.051.714.073.40
BBPVirtus LifeS20180116ETF44.5235.5031.8735.283.630.22
BBSIBarrett Busi20180116A137.3261.4255.9556.135.475.29
BBUBrookfield B20180116A35.3624.690.256.7224.4417.97
BBWBuild-A-Bear20180116A63.0950.5418.8124.8331.7325.72
BBXBBX Capital20180116A23.3918.6311.8213.206.815.43
BBYBest Buy Com20180116A4.053.851.111.752.742.11
BCBrunswick Co20180116A7.564.871.232.113.642.76
BCBPBCB Bancorp20180116A62.28199.44-4.62-3.68204.06203.13
BCCBoise Cascad20180116A17.1011.102.324.048.787.05
BCDAberdeen Sta20180116ETF11.6519.5714.5414.615.034.96
BCEBCE, Inc.20180116A2.242.03-0.13-0.242.172.27
BCEIBONANZA CREE20180116A31.3317.928.9811.678.946.25
BCIAberdeen Sta20180116ETF8.1611.13-9.10-8.7220.2419.85
BCLIBrainstorm C20180116A112.95113.4655.3461.6658.1351.81
BCMiPath Pure B20180116ETN19.2412.0612.0612.060.000.00
BCOThe Brink's20180116A13.396.331.632.024.704.31
BCOMB Communicat20180116A317.61169.80136.46135.1033.3434.70
BCORBlucora, Inc20180116A29.7717.874.154.4713.7113.40
BCOVBrightcove,20180116A78.7351.03-0.136.9951.1644.04
BCPCBalchem Corp20180116A31.7215.3510.1211.305.234.05
BCRXBioCryst Pha20180116A17.6717.824.874.9512.9512.87
BCTFBancorp 34,20180116A87.7065.0762.5362.532.542.54
BDCBelden Inc.20180116A21.047.832.573.795.264.04
BDCSUBS AG Excha20180116ETN38.7033.8031.4531.572.352.24
BDCZETRACS Wells20180116ETN77.3558.9193.3593.35-34.44-34.44
BDGEBridge Banco20180116A47.0326.5318.7419.897.796.64
BDLFlanigan's E20180116A1357.651330.951330.951330.950.000.00
BDNBrandywine R20180116A6.1214.7011.6712.053.032.66
BDRBlonder Tong20180116A163.73176.66125.50140.8451.1535.82
BDSIBioDelivery20180116A188.97131.0966.5168.7964.5862.31
BDXBecton, Dick20180116A6.413.121.111.502.091.71
BEATBioTelemetry20180116A22.6814.355.648.278.716.09
BECNBeacon Roofi20180116A8.125.580.981.724.613.87
BELFABel Fuse Inc20180116A801.45482.89482.89482.890.000.00
BELFBBel Fuse Inc20180116A72.8644.4320.8124.2923.6220.15
BENFranklin Res20180116A2.673.34-1.840.385.192.97
BEPBrookfield R20180116A10.487.834.455.033.382.80
BERYBerry Global20180116A6.452.830.951.291.881.54
BFABrown-Forman20180116A78.1351.1840.9442.8010.238.37
BFBBrown-Forman20180116A7.073.700.951.102.752.60
BFAMBRIGHT HORIZ20180116A9.375.704.605.061.110.65
BFINBankFinancia20180116A74.3592.1810.8510.5481.3381.64
BFITGlobal X Hea20180116ETF68.6571.2562.4262.428.838.83
BFORBarron's 40020180116ETF21.6914.9616.1411.75-1.183.21
BFSSaul Centers20180116A72.5630.3113.3316.4616.9813.85
BGBunge Limite20180116A9.426.692.953.503.743.19
BGCPBGC Partners20180116A6.778.734.786.303.942.43
BGFVBig 5 Sporti20180116A79.7357.8217.5525.7640.2732.07
BGGBriggs & Str20180116A17.418.142.672.935.475.21
BGIBirks Group20180116A145.01288.59122.87134.96165.73153.64
BGSB&G Foods, I20180116A17.2111.695.706.786.004.92
BGSFBG Staffing20180116A46.7325.6919.6319.786.065.92
BHBiglari Hold20180116A64.1754.6244.8061.8310.76-6.27
BHBBar Harbor B20180116A104.4951.1434.5138.8016.6312.34
BHEBenchmark El20180116A22.0616.885.305.7811.5711.10
BHFBrighthouse20180116A10.478.110.611.577.506.55
BHLBBerkshire Hi20180116A21.5512.326.887.345.444.98
BHVNBiohaven Pha20180116A39.5319.8515.2816.414.573.44
BIBProShares Ul20180116ETF19.3912.176.427.575.744.59
BIBLInspire 10020180116ETF42.8126.0925.1525.150.940.94
BICKFirst Trust20180116ETF125.8092.0264.1184.2927.917.73
BIGBig Lots, In20180116A7.493.440.681.102.772.35
BIIBBiogen Inc.20180116A9.707.121.232.215.894.91
BILSPDR Bloombe20180116ETF1.090.640.640.640.000.00
BIOBio-Rad Labo20180116A37.5715.404.328.6711.096.75
BIOBBio-Rad Labo20180116A117.09111.75111.75111.750.000.00
BIOCBiocept, Inc20180116A76.6259.2854.5357.904.761.38
BIOLBiolase, Inc20180116A139.66443.24211.36211.54231.89231.70
BIPBrookfield I20180116A8.6211.515.903.885.617.63
BISProShares Ul20180116ETF25.9218.6712.9915.215.693.47
BIVVanguard Int20180116ETF1.971.851.591.520.260.33
BIZDVanEck Vecto20180116ETF12.0511.106.9711.134.13-0.03
BJKVanEck Vecto20180116ETF27.9226.3410.8423.3315.503.01
BJRIBJ's Restaur20180116A20.4017.850.160.2717.6917.58
BKBank of New20180116A2.072.630.750.931.881.71
BKCCBlackRock Ca20180116A17.0518.748.419.2210.349.53
BKDBrookdale Se20180116A10.949.981.311.008.678.98
BKEThe Buckle,20180116A30.5517.5210.0310.707.496.83
BKEPBlueknight E20180116A116.7794.7451.2251.5343.5243.21
BKFiShares MSCI20180116ETF23.7814.2616.0316.86-1.77-2.60
BKHBlack Hills20180116A6.796.063.764.292.301.77
BKIBlack Knight20180116A15.304.791.491.233.293.56
BKLNInvesco Seni20180116ETF4.332.912.552.570.360.33
BKSCBank of Sout20180116A69.7351.5746.8546.854.734.73
BKUBankunited,20180116A6.943.510.561.522.952.00
BKYIBIO-key Inte20180116A289.01227.16154.35153.1972.8173.97
BLBlackLine, I20180116A31.4516.639.059.557.587.08
BLBDBlue Bird Co20180116A71.58104.5083.4790.1021.0314.40
BLCMBellicum Pha20180116A36.9334.4611.2823.0523.1811.41
BLDTopBuild Cor20180116A22.7114.083.778.2410.315.85
BLDPBallard Powe20180116A24.6621.546.373.9815.1717.56
BLDRBuilders Fir20180116A5.477.661.431.986.245.69
BLESInspire Glob20180116ETF105.1339.3336.6436.822.692.52
BLFSBioLife Solu20180116A53.6768.069.337.2958.7360.77
BLHYVirtus Newfl20180116ETF93.7633.5633.7733.79-0.22-0.24
BLINBridgeline D20180116A187.9097.59-1.891.9899.4795.60
BLKBlackrock, I20180116A8.983.681.932.461.751.21
BLKBBlackbaud, I20180116A20.8711.162.284.628.889.03
BLLBall Corpora20180116A3.042.380.830.761.551.62
BLMNBloomin' Bra20180116A8.0014.430.850.6913.5813.75
BLPHBellerophon20180116A135.01104.1372.7078.5731.4325.56
BLUEbluebird bio20180116A17.349.111.933.057.186.06
BLVVanguard Lon20180116ETF6.332.240.040.042.192.20
BLXBanco Latino20180116A19.969.856.877.402.982.45
BMCHBMC Stock Ho20180116A26.2823.4112.6316.3110.777.09
BMIBadger Meter20180116A22.2311.011.692.649.328.36
BMLPDorsey Wrigh20180116ETF370.74538.45511.03509.5927.4228.86
BMOBank of Mont20180116A2.173.050.360.512.702.54
BMRABIOMERICA IN20180116A121.59135.8977.4676.6058.4359.29
BMRCBank of Mari20180116A177.8971.1668.0468.123.123.04
BMRNBioMarin Pha20180116A9.4510.332.041.868.308.47
BMTCBryn Mawr Ba20180116A34.0125.2810.3713.6814.9111.61
BMYBristol-Myer20180116A2.102.550.640.981.921.57
BNDVanguard Tot20180116ETF1.241.320.731.020.600.30
BNDCFlexShares C20180116ETF53.7853.3953.3953.390.000.00
BNDXVanguard Tot20180116ETF1.851.761.661.710.090.05
BNEDBarnes & Nob20180116A20.5413.523.164.6910.368.83
BNFTBenefitfocus20180116A34.6020.786.646.4314.1414.35
BNSBank of Nova20180116A1.651.520.620.430.901.09
BNSOBonso Electr20180116A89.73131.79102.07104.8629.7226.93
BOCHBank of Comm20180116A75.7939.7630.7030.279.069.49
BOHBank of Hawa20180116A16.027.423.694.613.732.81
BOKFBOK Financia20180116A30.7111.176.128.365.052.81
BOMNBoston Omaha20180116A52.6040.7537.3039.653.451.09
BONDPIMCO Active20180116ETF5.564.574.184.340.390.22
BOOMDMC Global I20180116A59.1929.8117.4018.4812.4111.33
BOOTBoot Barn Ho20180116A18.1110.755.276.305.494.46
BOSCB.O.S. Bette20180116A248.47153.54109.68122.1943.8631.35
BOSSGlobal X Fou20180116ETF40.50132.33123.14128.639.183.70
BOTJBank of the20180116A222.05155.65157.22157.22-1.57-1.57
BOTZGlobal X Fun20180116ETF3.7714.2411.371.712.880.89
BOXBOX, INC.20180116A7.464.451.590.972.853.47
BPFHBoston Priva20180116A38.6436.1512.2612.1423.8924.01
BPMCBlueprint Me20180116A43.8319.185.136.0714.0513.11
BPMPBP Midstream20180116A77.2829.5125.9528.533.560.98
BPMXBioPharmX Co20180116A60.6092.3858.3767.8034.1524.73
BPOPPopular Inc20180116A8.5819.131.581.4017.5517.73
BPRNThe Bank of20180116A142.7852.0250.5550.551.471.47
BPTBP Prudhoe B20180116A41.2622.8217.9919.434.833.38
BPTHBio-Path Hol20180116A210.49213.96101.28128.42112.6985.55
BPYBrookfield P20180116A11.6512.686.746.295.946.39
BRBroadridge F20180116A6.943.370.901.422.471.95
BRCBrady Corpor20180116A19.9113.106.987.866.115.24
BREWCraft Brew A20180116A47.0146.93-9.1516.3956.0730.53
BRFVanEck Vecto20180116ETF20.3612.338.2011.234.131.10
BRGBluerock Res20180116A22.1013.607.038.246.575.37
BRIDBridgford Fo20180116A178.53234.75234.36234.360.400.40
BRKABerkshire Ha20180116A0.000.00
BRKBBERKSHIRE HA20180116A1.901.620.750.640.870.99
BRKLBrookline Ba20180116A36.5230.605.049.8025.5620.80
BRKRBruker Corpo20180116A9.9210.43-1.265.5211.694.91
BRKSBrooks Autom20180116A8.067.060.440.986.626.08
BRNBarnwell Ind20180116A274.95259.70259.70259.700.000.00
BROBrown & Brow20180116A5.423.070.791.222.281.86
BRPABig Rock Par20180116A266.41
BRQSBorqs Techno20180116A307.51205.75190.24195.8415.529.91
BRTBRT Apartmen20180116A23.3015.537.838.057.707.48
BRXBRIXMOR PROP20180116A6.055.010.671.184.343.83
BRZUDirexion Dai20180116ETF15.9112.868.028.814.844.05
BSCKInvesco Bull20180116ETF5.193.172.252.230.920.94
BSCLInvesco Bull20180116ETF5.483.163.133.140.020.02
BSCMInvesco Bull20180116ETF6.316.481.223.545.262.94
BSCNInvesco Bull20180116ETF18.8113.0010.9710.992.032.01
BSCOInvesco Bull20180116ETF22.0212.9510.6012.332.350.62
BSCPInvesco Bull20180116ETF11.207.917.917.910.000.00
BSCQInvesco Bull20180116ETF35.1120.5920.5720.490.030.10
BSCRInvesco Bull20180116ETF14.4312.5012.5412.54-0.03-0.03
BSETBassett Furn20180116A70.0463.0440.9841.1122.0621.93
BSJKInvesco Bull20180116ETF7.618.167.547.980.620.18
BSJLInvesco Bull20180116ETF10.595.576.566.53-0.99-0.95
BSJMInvesco Bull20180116ETF19.528.787.297.421.491.35
BSJNInvesco Bull20180116ETF14.4418.2118.6518.43-0.44-0.22
BSJOInvesco Bull20180116ETF47.8439.7337.9638.871.770.86
BSJPInvesco Bull20180116ETF11.255.966.096.18-0.13-0.22
BSMBlack Stone20180116A32.5332.6311.1713.2821.4619.35
BSQRBSQUARE Corp20180116A177.85122.91108.46115.5114.457.40
BSRRSierra Banco20180116A59.4530.0814.5614.5115.5215.57
BSTCBioSpecifics20180116A217.5096.2178.6893.4817.532.73
BSVVanguard Sho20180116ETF1.302.011.861.870.160.14
BSXBoston Scien20180116A3.783.711.001.792.711.94
BTALAGFiQ U.S. M20180116ETF54.6052.9037.3237.3215.5815.58
BTEBaytex Energ20180116A30.2829.442.003.4027.4426.03
BTECPrincipal He20180116ETF48.7733.8026.7926.147.007.66
BTGB2Gold Corp.20180116A31.5126.434.784.1521.6622.28
BTNBallantyne S20180116A218.16133.20100.26102.2032.9431.00
BTUPeabody Ener20180116A10.265.321.792.133.533.19
BURLBURLINGTON S20180116A8.223.590.731.042.862.55
BUSEFirst Busey20180116A18.1716.156.035.8010.1310.35
BUYUSCF SummerH20180116ETF432.69196.94231.68231.68-34.74-34.74
BUYNUSCF SummerH20180116ETF251.23421.76421.76421.760.000.00
BVBrightView H20180116A91.3253.9653.9653.960.000.00
BVALBrand Value20180116ETF35.0833.7633.7633.760.000.00
BVSNBroadvision20180116A298.82229.9576.7778.54153.18151.41
BWBabcock & Wi20180116A18.0116.16-5.601.6421.7614.52
BWABorgWarner I20180116A4.864.29-0.061.444.352.85
BWENBroadwind En20180116A162.90126.37102.04107.3324.3319.04
BWFGBankwell Fin20180116A244.06117.0095.0396.5621.9720.44
BWLABowl America20180116A763.46386.13386.13386.130.000.00
BWXSPDR Bloombe20180116ETF4.113.122.151.880.971.24
BWXTBWX Technolo20180116A8.812.540.40-0.222.142.76
BWZSPDR Bloombe20180116ETF18.3229.6329.5129.470.110.16
BXThe Blacksto20180116A4.093.21-0.290.223.492.98
BXCBlueLinx Hol20180116A50.6543.5912.3822.0931.2221.51
BXGBluegreen Va20180116A159.4673.9863.8562.1210.1311.85
BXMTBlackstone M20180116A4.013.933.493.540.430.39
BXPBoston Prope20180116A9.364.652.402.672.251.98
BXSBancorpSouth20180116A19.5014.696.795.907.908.79
BYByline Banco20180116A112.0229.4719.8521.009.628.48
BYDBoyd Gaming20180116A8.345.533.113.752.421.78
BYFCBroadway Fin20180116A331.55238.96207.67182.4031.2956.56
BYLDiShares Yiel20180116ETF10.025.875.695.690.180.18
BYSIBeyondSpring20180116A818.23295.52235.88236.7259.6458.80
BZHBeazer Homes20180116A14.609.424.765.104.674.32
BZQProShares Ul20180116ETF39.3616.0312.6713.423.362.61
CCitigroup In20180116A1.412.540.940.981.601.57
CAASChina Automo20180116A78.9581.2058.9664.0822.2417.12
CACCamden Natio20180116A76.2626.5316.2817.1910.259.35
CACCCredit Accep20180116A27.5715.9710.2812.055.693.92
CACGClearBridge20180116ETF24.4327.9226.5326.441.401.48
CACICACI INTERNA20180116A19.9111.453.074.158.387.30
CADECadence Banc20180116A16.046.563.354.413.302.15
CAECAE INC20180116A5.604.970.070.294.914.69
CAGConagra Bran20180116A2.832.47-0.280.192.752.28
CAHCardinal Hea20180116A4.583.23-0.040.323.262.91
CAICAI Internat20180116A29.7915.623.277.2512.348.36
CAKECheesecake F20180116A7.899.954.494.885.465.07
CALCaleres Inc20180116A22.5412.746.847.875.904.87
CALACalithera Bi20180116A73.9349.1020.5622.8328.5526.27
CALFPacer US Sma20180116ETF30.4832.8435.0633.34-2.22-0.50
CALMCal-Maine Fo20180116A23.3412.300.050.5312.2511.77
CALXCALIX, INC.20180116A85.0663.8435.7943.3728.0520.47
CAMPCalAmp Corp.20180116A15.6810.207.788.002.422.20
CAMTCamtek Ltd20180116A40.9434.5224.4029.0010.125.52
CAPEiPath Shille20180116ETN15.1211.4912.1612.20-0.66-0.70
CAPLCrossAmerica20180116A87.6944.0940.1639.653.934.44
CAPRCapricor The20180116A97.0989.2967.0465.2222.2524.07
CARAvis Budget20180116A8.835.720.052.115.673.61
CARACara Therape20180116A21.8214.776.117.248.677.55
CARGCarGurus, In20180116A62.9173.1343.8250.7229.3022.40
CAROCarolina Fin20180116A35.1515.8810.7510.125.135.75
CARSCars.com Inc20180116A9.094.940.390.974.553.97
CARVCarver Banco20180116A598.98431.39335.06379.7996.3351.60
CARZFirst Trust20180116ETF29.8119.8916.9219.192.970.70
CASACasa Systems20180116A55.5356.8122.6432.6434.1824.17
CASHMeta Financi20180116A31.4617.899.4610.878.437.02
CASICASI Pharmac20180116A87.11123.54103.38100.2220.1623.32
CASSCass Informa20180116A147.8076.5456.4157.1720.1319.37
CASYCasey's Gene20180116A13.906.991.922.155.074.83
CATCaterpillar20180116A3.232.740.490.652.252.09
CATBCatabasis Ph20180116A98.4162.6738.7643.9723.9118.70
CATCCAMBRIDGE BA20180116A213.9091.35-28.50-28.50119.84119.84
CATHGlobal X S&P20180116ETF21.2320.0120.0720.64-0.06-0.62
CATMCardtronics20180116A15.488.783.303.435.495.38
CATOCATO CORP20180116A25.2711.062.252.808.818.26
CATSCatasys Inc.20180116A98.58129.2284.0886.4145.1442.81
CATYCathay Gener20180116A13.3913.12-1.51-0.6214.6313.74
CBChubb Limite20180116A5.473.000.430.532.572.47
CBANColony Bankc20180116A208.84177.21138.24164.8438.9712.37
CBAYCymabay Ther20180116A31.2342.638.5810.2234.0532.41
CBBCincinnati B20180116A45.4935.180.076.8235.1128.35
CBFVCB Financial20180116A274.89216.87220.87216.87-4.000.00
CBIOCatalyst Bio20180116A83.9658.4635.0137.4223.4421.04
CBLCBL& Associa20180116A17.7614.191.682.0812.5112.10
CBLICleveland Bi20180116A276.90240.05-128.07-128.78368.12368.83
CBMGCellular Bio20180116A86.53243.0963.48233.09179.6110.00
CBOECboe Global20180116A5.582.770.890.971.881.80
CBONVanEck Vecto20180116ETF49.7734.6134.6134.610.000.00
CBPOChina Biolog20180116A29.6814.662.435.9812.238.68
CBRLCracker Barr20180116A14.9110.464.416.926.053.53
CBSHCommerce Ban20180116A8.534.662.052.412.612.25
CBTCabot Corpor20180116A9.745.823.073.402.762.42
CBTXCBTX, Inc. C20180116A82.2381.0542.5345.4138.5235.64
CBUCommunity Ba20180116A17.568.252.574.155.674.09
CBZCBIZ, Inc.20180116A32.8926.0317.6715.738.3610.29
CCThe Chemours20180116A8.504.080.110.973.973.11
CCBGCapital City20180116A179.5498.5183.1981.8515.3216.66
CCCClarivate An20180116A23.4814.332.1011.2612.243.04
CCCLChina Cerami20180116A135.7698.9657.4967.1841.4731.78
CCDCalamos Dyna20180116A16.7515.3511.9311.703.423.65
CCFChase Corpor20180116A99.8052.2544.6148.147.654.11
CCICrown Castle20180116A5.044.553.393.321.161.22
CCJCameco Corpo20180116A10.4510.412.603.197.817.22
CCKCrown Holdin20180116A4.542.460.190.682.271.78
CCLCarnival Cor20180116A3.072.070.710.681.361.40
CCLPCSI Compress20180116A71.13137.1128.4720.54108.64116.57
CCMPCabot Microe20180116A31.3312.209.3811.542.810.66
CCNECNB Financia20180116A82.22185.37107.39108.3677.9877.01
CCOClear Channe20180116A116.9172.8740.5044.0032.3728.87
CCOICogent Commu20180116A18.7313.54-0.204.6413.748.89
CCORCore Alterna20180116ETF21.7026.0726.0326.040.040.03
CCRCONSOL Coal20180116A60.5743.1923.0722.4820.1220.70
CCRCChina Custom20180116A44.2727.8024.6726.013.121.83
CCRNCross Countr20180116A26.9913.751.311.1812.4412.57
CCSCENTURY COMM20180116A22.4812.772.494.9910.287.78
CCXIChemoCentryx20180116A67.7541.2930.0032.7111.298.58
CDCVictoryShare20180116ETF8.0622.0314.4120.267.621.77
CDECoeur Mining20180116A11.759.831.952.317.887.49
CDEVCentennial R20180116A8.217.400.171.007.246.41
CDKCDK Global,20180116A5.356.44-0.61-0.247.056.68
CDLVictoryShare20180116ETF8.5727.4426.6228.800.82-1.36
CDMOAvid Bioserv20180116A92.24121.75102.58105.2219.1716.53
CDNACareDx, Inc.20180116A51.8541.9424.9030.3117.0411.63
CDNSCadence Desi20180116A3.002.48-0.240.272.702.21
CDORCondor Hospi20180116A88.1452.9937.3837.0215.6115.97
CDRCedar Realty20180116A20.0516.418.229.198.207.22
CDTXCidara Thera20180116A95.4065.3610.4013.8854.9751.48
CDWCDW Corporat20180116A7.274.891.111.753.783.13
CDXCChromaDex Co20180116A40.5334.0031.6830.812.323.19
CDXSCodexis, Inc20180116A82.5253.2025.7625.5427.4527.67
CDZICADIZ, Inc.20180116A58.7538.502.1716.1036.3322.40
CECelanese Cor20180116A7.413.931.291.562.652.37
CECECeco Environ20180116A41.9828.3617.2218.8211.159.54
CEFSSaba Closed-20180116ETF29.8018.587.687.4410.9011.14
CEICamber Energ20180116A114.23140.85120.03128.3620.8212.49
CEIXCONSOL Energ20180116A47.3923.389.3213.6014.129.78
CELCellcom Isra20180116A37.7224.3615.1415.349.239.02
CELCCelcuity Inc20180116A209.39185.6885.34131.53100.3354.14
CELHCelsius Hold20180116A74.0343.8522.2524.0421.5919.81
CELPCypress Envi20180116A109.3276.1166.6666.399.459.72
CEMBiShares J.P.20180116ETF15.7717.6017.4517.570.150.03
CEMIChembio diag20180116A124.01129.798.7113.49121.08116.30
CENTCentral Gard20180116A27.48102.7946.58102.9356.21-0.14
CENTACentral Gard20180116A22.2111.344.537.636.803.71
CENXCentury Alum20180116A13.1215.987.968.468.027.52
CEQPCrestwood Eq20180116A30.3512.123.214.398.917.73
CERCCerecor Inc.20180116A109.96114.6088.3357.0026.2757.60
CERNCerner Corp20180116A5.853.070.02-0.233.053.30
CERSCerus Corp20180116A24.4228.6116.1521.8312.526.84
CETVCentral Euro20180116A109.0797.4140.0748.5857.3448.83
CETXCEMTREX INC.20180116A134.4893.0967.9567.6425.1425.45
CEVACEVA Inc.20180116A29.1127.8817.3718.8310.519.05
CEWWisdomTree20180116ETF15.8717.6521.9921.99-4.34-4.34
CEYVictoryShare20180116ETF43.7627.6328.4928.49-0.86-0.86
CEZVictoryShare20180116ETF64.9861.1063.2563.56-2.16-2.46
CFCF Industrie20180116A5.533.80-0.140.463.943.34
CFAVictoryShare20180116ETF11.8432.8112.2432.6920.570.12
CFBICommunity Fi20180116A51.7734.2230.6731.033.543.19
CFBKCentral Fede20180116A148.59123.9359.7683.2764.1640.66
CFFIC&F Financia20180116A286.97106.8992.5892.5814.3114.31
CFFNCapitol Fede20180116A8.0413.593.974.429.629.17
CFGCitizens Fin20180116A2.542.710.690.562.032.15
CFMSConformis, I20180116A50.2349.0719.1121.6929.9527.38
CFOVictoryShare20180116ETF9.378.096.487.671.610.41
CFRCullen/Frost20180116A16.216.161.562.344.603.82
CFRXContraFect C20180116A132.70115.9389.3788.5826.5627.36
CFXColfax Corpo20180116A6.803.46-0.440.513.902.95
CGThe Carlyle20180116A26.3230.317.4217.2123.0213.16
CGACHINA GREEN20180116A73.3761.0440.8643.1720.1917.87
CGBDTCG BDC, Inc20180116A15.8320.877.307.9113.5612.96
CGENCompugen Ltd20180116A187.78154.37103.38103.3851.0051.00
CGIXCancer Genet20180116A280.24195.78143.27153.2052.5142.58
CGNXCognex Corp20180116A8.808.490.434.748.073.75
CGOCalamos Glob20180116A97.4447.8345.8246.002.011.83
CGWInvesco S&P20180116ETF10.059.445.767.053.672.39
CHADDirexion Dai20180116ETF32.4920.1618.4818.541.681.63
CHAUDirexion Dai20180116ETF11.269.495.025.924.473.58
CHCIComstock Hol20180116A167.8889.2770.7170.7118.5618.57
CHCOCity Holding20180116A54.7520.9010.0912.5210.818.39
CHCTCommunity He20180116A18.3310.150.091.5910.068.56
CHDChurch & Dwi20180116A3.552.130.400.381.741.75
CHDNChurchill Do20180116A16.167.763.274.004.493.77
CHEChemed Corpo20180116A42.7518.4514.8016.973.651.48
CHEFThe Chef's W20180116A54.2929.989.8010.1920.1819.79
CHEKCheck-Cap Lt20180116A172.51245.28221.79222.8123.4922.47
CHEPAGFiQ U.S. M20180116ETF259.96483.70483.70483.700.000.00
CHFSCHF Solution20180116A84.2170.0661.1063.378.966.69
CHGGCHEGG, INC.20180116A8.866.091.111.754.984.34
CHGXChange Finan20180116ETF62.6626.1630.1830.18-4.03-4.03
CHHChoice Hotel20180116A14.878.173.804.774.373.40
CHICalamos Conv20180116A17.8715.6413.9914.231.651.40
CHIMGlobal X MSC20180116ETF114.2068.8459.0079.219.83-10.37
CHIQGlobal X MSC20180116ETF12.2340.4020.5722.3919.8318.02
CHIXGlobal X MSC20180116ETF21.4415.405.046.2310.359.16
CHKChesapeake E20180116A23.9419.438.169.7911.269.63
CHKPCheck Point20180116A5.116.004.384.721.621.28
CHMAChiasma, Inc20180116A611.01270.82232.60232.6038.2138.21
CHMGChemung Fina20180116A327.01190.96177.68182.3913.288.58
CHMICHERRY HILL20180116A13.418.881.022.087.866.80
CHNRChina Natura20180116A281.43239.87155.16155.2984.7084.58
CHRSCoherus BioS20180116A49.4737.009.8810.5927.1226.42
CHRWC.H. Robinso20180116A5.477.112.513.594.623.52
CHSChicos FAS,20180116A10.517.652.793.904.863.74
CHTRCharter Comm20180116A12.926.422.072.564.353.86
CHUYChuy's Holdi20180116A34.2123.201.593.1621.6220.04
CHWCalamos Glob20180116A18.8614.9010.7312.054.172.85
CHYCalamos Conv20180116A17.7010.428.979.851.450.57
CICIGNA Corpor20180116A6.202.841.111.251.731.59
CIACitizens, In20180116A55.8044.2435.6137.878.636.37
CIBRFirst Trust20180116ETF35.1427.6424.0624.093.583.54
CIDVictoryShare20180116ETF21.6624.5123.3223.461.191.05
CIDMCinedigm Cor20180116A135.57340.4198.8691.81241.55248.60
CIENCiena Corpor20180116A4.674.311.752.202.562.11
CIFSChina Intern20180116A251.52129.3186.77105.2942.5424.02
CIGIColliers Int20180116A29.7413.967.398.436.575.53
CILVictoryShare20180116ETF46.84317.71317.71318.490.00-0.78
CIMChimera Inve20180116A6.014.970.921.374.043.60
CINFCincinnati F20180116A7.6411.661.272.4310.399.23
CINRCINER RESOUR20180116A56.4229.8527.9327.731.912.11
CIOCITY OFFICE20180116A9.408.624.714.893.913.74
CIRCIRCOR Inter20180116A47.2522.935.5910.3217.3412.61
CITCIT Group In20180116A7.0513.221.632.8311.5910.39
CIVBCivista Banc20180116A158.8165.7816.6635.3549.1130.43
CIXComp X Inter20180116A534.31262.38197.66203.2064.7259.18
CIZVictoryShare20180116ETF20.7017.9215.8515.852.062.06
CIZNCitizens Hol20180116A139.46112.4074.9574.9537.4537.45
CJJDChina Jo-Jo20180116A246.89169.48107.10115.0662.3854.42
CKHSeacor Holdi20180116A34.0024.977.9210.6417.0414.32
CKPTCheckpoint T20180116A336.76196.27147.17170.9549.0925.31
CKXCKX Lands, I20180116A216.16110.43110.43110.430.000.00
CLColgate-Palm20180116A1.783.351.191.412.161.95
CLARClarus Corpo20180116A85.7081.5730.2131.6251.3649.94
CLBCore Laborat20180116A19.879.455.116.664.342.79
CLBSCaladrius Bi20180116A111.3994.8340.3263.5654.5131.27
CLCTCollectors U20180116A107.6555.2844.9946.7710.308.52
CLDRCloudera, In20180116A9.526.421.001.215.425.22
CLDTCHATHAM LODG20180116A7.735.241.201.554.053.70
CLDXCelldex Ther20180116A36.6430.16-0.125.8430.2724.31
CLFCleveland-Cl20180116A12.0212.675.767.186.915.50
CLFDClearfield,20180116A97.8670.5264.9768.305.552.22
CLGXCorelogic, I20180116A6.684.891.511.643.373.25
CLHClean Harbor20180116A12.106.242.412.903.843.35
CLIMack-Cali Re20180116A9.635.011.912.563.092.45
CLIRClearSign Te20180116A203.41180.47108.80127.7171.6752.76
CLIXProShares Lo20180116ETF24.5925.0724.9024.830.170.23
CLMTCalumet Spec20180116A74.7650.7127.8628.1222.8522.59
CLNEClean Energy20180116A50.9640.6628.5928.3212.0912.36
CLPRClipper Real20180116A42.2430.4220.4621.029.979.58
CLRCONTINENTAL20180116A6.093.47-0.270.283.743.19
CLRBCellectar Bi20180116A87.95130.32123.16125.897.164.43
CLRGIQ Chaikin U20180116ETF9.2759.6059.6059.600.000.00
CLROClearOne, In20180116A174.2499.7398.7598.750.980.98
CLSCelestica, I20180116A9.408.613.073.355.545.26
CLSDClearside Bi20180116A87.1650.9919.3224.4731.6726.51
CLSNCelsion Corp20180116A66.1558.3449.4261.458.91-3.12
CLTLInvesco Trea20180116ETF6.758.208.208.200.000.00
CLUBTown Sports20180116A119.9670.2537.1128.8633.1441.39
CLVSClovis Oncol20180116A22.9225.8518.4819.527.386.35
CLWClearwater P20180116A30.9023.0710.7111.0512.3612.02
CLWTEuro Tech Ho20180116A293.62204.92164.89160.9140.0344.01
CLXClorox Compa20180116A5.923.06-0.320.553.382.52
CLXTCalyxt, Inc.20180116A153.1090.2873.2073.4917.0916.79
CMCanadian Imp20180116A1.752.070.600.761.481.31
CMAComerica Inc20180116A6.795.573.133.432.442.15
CMBSiShares CMBS20180116ETF19.259.249.048.980.200.26
CMCCommercial M20180116A6.275.310.560.644.754.67
CMCLCaledonia Mi20180116A148.17101.3496.3396.335.015.01
CMCOColumbus McK20180116A29.2015.725.037.6110.698.10
CMCSAComcast Corp20180116A2.402.74-0.720.333.462.41
CMCTCIM Commerci20180116A174.8370.9651.8151.9319.1519.03
CMDCantel Medic20180116A26.0811.746.827.344.914.40
CMECME Group In20180116A5.525.962.112.353.843.61
CMFiShares Cali20180116ETF5.644.983.523.621.461.36
CMGChipotle Mex20180116A11.606.602.422.774.183.83
CMICummins Inc.20180116A6.264.080.021.174.062.91
CMOCapstead Mor20180116A11.4811.155.145.816.015.34
CMPCompass Mine20180116A15.047.623.784.473.843.15
CMPRCimpress PLC20180116A20.4012.183.825.938.366.25
CMRECostamare In20180116A17.3215.6610.9011.204.774.47
CMRXChimerix, In20180116A41.4926.009.469.1916.5416.81
CMSCMS Energy C20180116A2.392.500.670.741.831.76
CMTCore Molding20180116A223.05169.37181.59181.31-12.22-11.94
CMTLComtech Tele20180116A29.8719.833.907.0515.9312.78
CNXtrackers MS20180116ETF8.8220.6223.2541.64-2.64-21.02
CNACNA Financia20180116A8.455.991.202.284.793.71
CNATConatus Phar20180116A58.4644.9326.7534.7218.1910.22
CNBKACentury Banc20180116A131.7181.1081.2581.22-0.15-0.13
CNCCentene Corp20180116A10.194.840.831.434.013.41
CNCEConcert Phar20180116A20.0918.135.9314.9112.203.22
CNCRLoncar Cance20180116ETF30.5717.0513.9812.413.084.64
CNDTConduent Inc20180116A6.295.441.882.613.562.82
CNETChinaNet Onl20180116A48.8856.8854.7449.322.137.56
CNFRConifer Hold20180116A206.86177.44172.20174.365.243.09
CNHICNH INDUSTRI20180116A6.765.201.612.303.592.91
CNICanadian Nat20180116A2.042.030.600.551.431.48
CNKCinemark Hol20180116A6.353.311.081.432.231.88
CNMDCONMED Corpo20180116A26.268.373.093.905.284.47
CNNECannae Holdi20180116A32.0115.8911.1111.444.774.45
CNOCNO Financia20180116A4.686.480.821.295.675.20
CNOBCenter Banco20180116A33.6520.699.5510.2311.1410.46
CNPCenterPoint20180116A3.662.780.661.302.111.48
CNQCanadian Nat20180116A2.822.570.400.542.172.03
CNSCohen & Stee20180116A14.717.464.305.243.162.22
CNSLConsolidated20180116A14.7914.29-6.78-5.8221.0720.11
CNTYCentury Casi20180116A38.8226.307.028.9619.2817.34
CNXCNX Resource20180116A6.979.013.582.935.446.09
CNXMCNX Midstrea20180116A32.9723.3612.6518.9910.714.37
CNXNPC Connectio20180116A118.42144.7572.3396.2672.4248.48
CNXTVanEck Vecto20180116ETF16.3112.7110.8811.111.831.60
CNYAiShares MSCI20180116ETF25.8421.8710.7315.0811.146.79
COGlobal Cord20180116A32.5122.645.857.5616.7915.08
CODACoda Octopus20180116A211.80162.96162.96162.960.000.00
CODICompass Dive20180116A36.2238.0237.1637.400.860.62
CODXCo-Diagnosti20180116A241.74232.80217.33218.2415.4714.56
COFCapital One20180116A4.262.600.200.612.401.99
COGCabot Oil &20180116A3.733.281.011.162.272.13
COHNCohen & Comp20180116A523.55210.32209.34209.340.980.98
COHRCoherent Inc20180116A22.1712.507.247.815.264.69
COHUCohu Inc20180116A25.9915.689.1910.296.495.39
COKECoca-Cola Co20180116A50.7725.4315.2416.0810.199.35
COLBColumbia Ban20180116A16.1011.985.416.046.565.93
COLLCollegium Ph20180116A39.5823.258.0913.3115.169.94
COLMColumbia Spo20180116A19.9713.335.339.068.004.27
COMDirexion Aus20180116ETF25.594.231.974.232.260.00
COMBGraniteShare20180116ETF9.6012.191.542.4710.659.72
COMMCommScope Ho20180116A5.122.961.221.581.741.38
COMTiShares Comm20180116ETF11.8517.8619.2119.36-1.35-1.50
CONECyrusOne Inc20180116A9.149.522.862.816.666.71
CONNConn's Inc.20180116A24.8621.335.866.1715.4715.16
COOThe Cooper C20180116A13.765.462.293.163.012.15
COPConocoPhilli20180116A2.171.98-0.41-0.482.392.47
COPXGlobal X Cop20180116ETF23.7120.0632.7432.72-12.68-12.66
CORCoresite Rea20180116A14.8210.911.876.569.044.34
CORECore Mark Ho20180116A24.6015.332.664.9112.6610.42
CORPPIMCO Invest20180116ETF18.2212.699.9612.572.740.12
CORRCorEnergy In20180116A20.9212.525.577.176.955.35
CORTCorcept Ther20180116A13.668.695.205.293.493.41
COSTCostco Whole20180116A4.052.350.820.841.531.51
COTYCOTY INC20180116A5.1014.3511.1211.363.243.00
COUPCoupa Softwa20180116A17.1112.744.786.587.956.16
COWiPath Series20180116ETN17.199.927.918.152.011.78
COWNCowen Inc. C20180116A39.6626.219.098.2817.1217.93
COWZPacer US Cas20180116ETF9.548.9010.9210.11-2.02-1.21
CPCanadian Pac20180116A5.594.131.331.772.802.35
CPACopa Holding20180116A22.1812.897.617.965.284.93
CPAHCounterpath20180116A139.19146.59106.79107.5039.8139.09
CPBCampbell Sou20180116A3.752.411.001.071.411.34
CPECallon Petro20180116A7.916.893.323.953.582.94
CPFCentral Paci20180116A18.078.163.444.434.723.72
CPGCRESCENT POI20180116A11.2112.165.335.556.836.62
CPHCCanterbury P20180116A344.53215.43215.43215.430.000.00
CPHIChina Pharma20180116A155.44164.25137.78136.9926.4627.25
CPICPI Inflatio20180116ETF12.535.635.635.630.000.00
CPIXCumberland P20180116A65.7258.4525.5830.4932.8727.96
CPKChesapeake U20180116A32.9516.267.169.249.107.02
CPLPCapital Prod20180116A33.1828.4617.3421.0811.127.38
CPRTCopart Inc20180116A4.483.58-1.250.464.833.12
CPRXCatalyst Pha20180116A35.6525.7211.2813.4014.4412.32
CPSCooper-Stand20180116A31.5712.607.708.094.904.52
CPSHCPS Technolo20180116A201.94119.5069.6173.0949.8946.41
CPSIComputer Pro20180116A43.5936.3315.6015.8420.7220.48
CPSSConsumer Por20180116A61.4151.6547.2046.284.455.37
CPSTCapstone Tur20180116A68.0456.8039.2444.4017.5512.40
CPTCamden Prope20180116A8.323.951.121.382.832.57
CPTACapitala Fin20180116A28.7126.8218.0020.928.825.91
CQPCheniere Ene20180116A22.9416.6210.9211.855.694.76
CQQQInvesco Chin20180116ETF12.4823.6421.4522.342.191.30
CRCrane Compan20180116A10.776.232.843.333.392.90
CRAICRA Internat20180116A104.5049.2527.8832.8521.3716.40
CRAKVanEck Vecto20180116ETF55.9248.8341.9146.106.912.73
CRBNiShares MSCI20180116ETF9.483.692.592.591.101.10
CRBPCorbus Pharm20180116A65.0663.7135.5933.6128.1130.10
CRCCalifornia R20180116A20.3912.395.396.407.006.00
CRDACrawford & C20180116A71.1446.8927.8030.4119.0916.48
CRDBCrawford & C20180116A83.2857.3929.0542.9928.3414.40
CREECree Inc20180116A7.9812.402.289.4710.122.93
CREGChina Recycl20180116A74.88105.0455.1755.9549.8749.09
CRHMCRH Medical20180116A193.20172.16121.5189.7550.6482.41
CRICarter's Inc20180116A9.905.462.582.872.882.59
CRISCuris Inc20180116A63.4853.4533.5043.3519.9510.10
CRKComstock Res20180116A37.3121.966.435.4815.5316.48
CRLCharles Rive20180116A11.914.421.481.882.942.53
CRMsalesforce.c20180116A2.642.550.830.761.721.79
CRMDCorMedix Inc20180116A83.46100.3566.3883.5933.9716.76
CRMTAmerica's Ca20180116A78.2239.6821.8724.1317.8215.55
CRNTCeragon Netw20180116A61.5643.5523.3526.1820.2017.38
CROPIQ Global Ag20180116ETF29.1528.2728.1528.270.110.00
CROXCrocs, Inc.20180116A8.4910.470.804.119.696.38
CRSCarpenter Te20180116A19.2610.343.545.676.814.68
CRSPCRISPR Thera20180116A44.4122.299.1910.7813.1111.52
CRTCross Timber20180116A51.1033.988.8411.4725.1422.52
CRUSCirrus Logic20180116A10.4017.843.013.1514.8414.70
CRVLCorvel Corp20180116A144.07104.87101.94103.222.931.65
CRVSCorvus Pharm20180116A129.02106.8671.7375.0235.1331.84
CRWSCrown Crafts20180116A163.79518.7644.4444.44474.32474.32
CRYCryoLife, In20180116A50.4226.7511.719.4715.0517.29
CSAVictoryShare20180116ETF25.35232.31223.57227.518.744.80
CSBVictoryShare20180116ETF18.1057.6551.4055.366.252.29
CSBRChampions On20180116A205.50143.7043.3559.55100.3484.15
CSCOCisco System20180116A2.472.420.130.452.291.97
CSDInvesco S&P20180116ETF66.8637.5932.7937.734.80-0.13
CSFVictoryShare20180116ETF27.1418.5117.0817.071.431.44
CSFLCenterState20180116A12.179.107.717.011.392.09
CSGPCoStar Group20180116A23.7210.273.636.176.644.10
CSGSCSG Systems20180116A19.8415.961.962.9714.0012.99
CSIICardiovascul20180116A25.4731.644.386.8727.2624.77
CSIQCanadian Sol20180116A9.7411.245.015.116.236.13
CSLCarlisle Com20180116A11.957.053.364.043.693.02
CSLTCASTLIGHT HE20180116A119.5286.3755.1764.9731.2021.41
CSMProShares La20180116ETF10.724.304.554.52-0.25-0.22
CSMLIQ Chaikin U20180116ETF16.7514.6212.2412.622.382.01
CSODCornerstone20180116A12.3915.991.632.0514.3613.94
CSPICSP Inc.20180116A282.45207.71115.76148.5791.9559.14
CSQCalamos Stra20180116A9.369.132.202.346.936.78
CSSEChicken Soup20180116A106.65833.61283.75284.57549.86549.04
CSTECaesarstone20180116A33.7028.3315.5317.2612.7911.07
CSTMConstellium20180116A41.4930.4213.2015.4617.2214.96
CSTRCapStar Fina20180116A156.49107.9091.5591.4516.3516.45
CSUCapital Seni20180116A24.1012.884.296.198.596.68
CSVCarriage Ser20180116A21.0111.566.117.935.463.63
CSWCCapital Sout20180116A101.66139.5843.6144.0095.9695.57
CSWICSW Industri20180116A73.8022.7517.3318.005.434.75
CSXCSX Corporat20180116A3.333.991.922.202.071.79
CTASCintas Corp20180116A7.324.741.742.403.002.34
CTBCooper Tire20180116A14.9810.120.610.069.5210.06
CTBICommunity Tr20180116A65.8535.1819.7221.1815.4514.00
CTEKCynergisTek,20180116A104.67139.1274.9473.4164.1865.71
CTGComputer Tas20180116A49.2731.2622.1423.349.117.92
CTHRCharles & Co20180116A151.95101.6567.7679.9333.8921.72
CTIBYunhong CTI20180116A1345.341093.821093.821093.820.000.00
CTICCTI BioPharm20180116A49.5731.4614.5315.5416.9215.92
CTLCenturyLink,20180116A5.815.511.762.423.753.08
CTLTCATALENT, IN20180116A10.204.681.081.313.603.37
CTMXCytomX Thera20180116A33.9632.1611.3011.9420.8620.22
CTOConsolidated20180116A110.1347.2243.7245.223.502.00
CTRECARTRUST REI20180116A10.438.183.093.395.094.80
CTRNCiti Trends,20180116A42.9449.6328.9632.0120.6717.61
CTSCTS Corporat20180116A36.1418.035.282.4412.7515.59
CTSHCognizant Te20180116A2.984.743.193.201.551.54
CTSOCytosorbents20180116A70.6659.6152.7655.366.864.25
CTTCATCHMARK TI20180116A14.839.16-0.801.009.968.16
CTXRCitius Pharm20180116A159.43366.25126.65130.29239.59235.96
CTXSCitrix Syste20180116A5.815.470.921.424.544.05
CUBCubic Corpor20180116A23.7411.571.982.349.599.24
CUBAHerzfeld Car20180116A42.3369.9418.4818.8651.4651.08
CUBECubeSmart20180116A4.104.280.400.483.883.80
CUBICUSTOMERS BA20180116A18.6612.865.255.267.617.64
CUECue Biopharm20180116A80.4690.8257.3679.5533.4611.27
CUICUI Global,20180116A64.4344.9440.4040.734.544.20
CULPCulp, Inc.20180116A116.6347.9938.1538.129.849.87
CUOContinental20180116A160.25223.1749.8149.81173.36173.36
CUREDirexion Dai20180116ETF8.1813.146.847.016.306.13
CUROCURO Group H20180116A91.7162.9444.8943.9718.0618.98
CUTInvesco MSCI20180116ETF24.2314.3914.4014.49-0.02-0.10
CUTRCutera, Inc.20180116A32.1716.895.697.0411.209.85
CUZCousins Prop20180116A11.067.230.420.856.766.33
CVACovanta Hold20180116A30.9722.2112.2111.639.9910.57
CVBFCVB Financia20180116A10.789.38-4.32-4.2013.7013.58
CVCOCavco Indust20180116A115.7848.6032.7836.4415.8212.16
CVCYCentral Vall20180116A62.8033.2522.8622.8910.3910.36
CVECenovus Ener20180116A9.498.901.611.377.297.53
CVEOCIVEO CORPOR20180116A31.8126.688.2110.0818.4616.59
CVGICommercial V20180116A33.3124.239.779.8414.4614.39
CVGWCalavo Growe20180116A16.509.755.246.784.512.97
CVICVR ENERGY,20180116A11.806.093.803.662.292.43
CVLTCommault Sys20180116A14.3310.322.833.007.487.32
CVLYCodorus Vall20180116A242.48190.07161.74169.2528.3320.82
CVMCel-Sci Corp20180116A72.4361.1135.1037.6126.0123.51
CVNACarvana Co.20180116A46.0624.2814.3416.059.948.22
CVRChicago Rive20180116A190.24116.3390.4090.4025.9325.93
CVSCVS HEALTH C20180116A2.233.251.490.891.762.36
CVTICovenant Tra20180116A48.2440.14-3.73-3.8743.8744.01
CVUCPI Aerostru20180116A97.87219.98107.99108.25111.99111.73
CVVCVD Equipmen20180116A108.18144.0350.3645.9593.6798.08
CVXChevron Corp20180116A1.672.211.030.771.181.44
CVYInvesco Zack20180116ETF35.3328.1125.7827.542.340.57
CWCurtiss-Wrig20180116A21.5110.764.776.685.994.08
CWBSPDR Bloombe20180116ETF1.992.161.661.400.500.76
CWBCCommunity We20180116A88.015.566.806.80-1.24-1.24
CWBRCohBar, Inc.20180116A249.79168.74153.85158.2914.8910.45
CWCOConsolidated20180116A69.2079.2666.4766.4612.7912.80
CWEBDirexion Dai20180116ETF29.8535.799.2329.7826.566.01
CWHCamping Worl20180116A19.077.732.102.995.634.74
CWISPDR MSCI AC20180116ETF3.362.322.341.95-0.030.37
CWSAdvisorShare20180116ETF54.1842.4933.6433.858.848.63
CWSTCasella Wast20180116A20.6614.274.915.629.368.65
CWTCalifornia W20180116A23.3014.475.696.728.787.75
CXDCChina XD Pla20180116A219.77161.16-23.6422.94184.80138.22
CXOCONCHO RESOU20180116A9.685.291.531.853.763.44
CXPCOLUMBIA PRO20180116A5.075.782.573.243.212.54
CXSEWisdomTree T20180116ETF12.6311.648.4611.103.170.54
CXWCoreCivic, I20180116A10.334.930.210.484.734.46
CYCypress Semi20180116A5.885.000.971.274.033.73
CYANCyanotech Co20180116A169.83224.66224.66224.660.000.00
CYBWisdomTree20180116ETF93.1549.1549.1549.150.000.00
CYBECyberoptics20180116A76.3840.9714.0514.6426.9226.33
CYBRCyberArk Sof20180116A14.0711.184.464.346.726.84
CYCCCyclacel Pha20180116A82.2162.8950.5454.0712.358.96
CYDChina Yuchai20180116A37.6918.239.8810.298.347.94
CYHCommunity He20180116A19.8716.052.642.7513.4013.28
CYRNCYREN Ltd.20180116A215.22442.5374.0974.09368.44368.44
CYRXCryoPort, In20180116A100.3792.1335.6938.2756.4553.86
CYTKCytokinetics20180116A61.9244.0114.6914.5429.3329.48
CZAInvesco Zack20180116ETF16.6720.489.609.4410.8811.05
CZNCCitizens & N20180116A111.74117.7536.4439.7981.3177.96
CZRCaesars Ente20180116A38.3024.4914.2514.5310.249.96
CZWICitizens Com20180116A126.8585.3574.8574.8510.5010.50
CZZCosan Limite20180116A9.909.195.465.943.733.25
DDominion Ene20180116A2.2990.5679.6291.4311.06-0.81
DACDanaos Corpo20180116A337.49224.93146.33146.3378.6078.60
DAIOData I/O Cor20180116A64.8544.6933.6935.7411.008.95
DAKTDaktronics I20180116A24.3017.797.719.4010.078.39
DALDelta Air Li20180116A2.101.990.590.331.401.67
DALTAnfield Capi20180116ETF93.0019.5719.5719.570.000.00
DANDana Incorpo20180116A6.425.44-0.080.545.524.90
DARDARLING INGR20180116A5.675.031.311.653.723.39
DAREDare Bioscie20180116A412.17234.62149.33214.1985.2920.43
DAUDExchange-Tra20180116ETN32.82
DAXGlobal X Fun20180116ETF32.2824.5319.4721.545.063.00
DBDeutsche Ban20180116A5.395.490.981.324.514.17
DBAWXtrackers MS20180116ETF18.2116.5917.3216.36-0.730.23
DBDDiebold Nixd20180116A29.2121.044.113.3016.9317.74
DBEFXtrackers MS20180116ETF3.093.102.072.031.021.07
DBEMXtrackers MS20180116ETF31.1016.2116.1815.680.030.53
DBEUXtrackers MS20180116ETF3.533.011.882.371.130.63
DBEZXtrackers MS20180116ETF9.7210.6910.5810.020.110.67
DBGRXtrackers MS20180116ETF17.9211.595.095.896.505.70
DBJPXtrackers MS20180116ETF4.134.423.414.231.010.19
DBVTDBV Technolo20180116A22.4614.637.368.597.276.04
DCHFExchange-Tra20180116ETN28.01
DCIDonaldson Co20180116A6.903.981.451.132.522.85
DCODucommun Inc20180116A51.3630.1413.4215.0916.7215.05
DCOMDime Communi20180116A32.2233.5010.1110.2423.3923.26
DCPDCP Midstrea20180116A30.3315.208.059.777.155.43
DCPHDeciphera Ph20180116A93.3063.33-4.43-6.6167.7669.93
DDD3D Systems C20180116A10.6411.895.294.916.606.99
DDGProshares Sh20180116ETF60.09183.13185.29185.33-2.16-2.20
DDMProShares Ul20180116ETF1.911.59-1.630.123.221.46
DDSDillards Inc20180116A23.7410.585.205.135.385.45
DDWMWisdomTree D20180116ETF22.0011.3311.0511.120.280.22
DEDeere & Comp20180116A4.582.761.831.060.931.70
DEAEasterly Gov20180116A5.265.88-0.95-0.826.836.70
DECKDeckers Outd20180116A13.767.263.563.743.703.52
DEEFXtrackers FT20180116ETF16.2111.5011.6111.61-0.11-0.11
DEFInvesco Defe20180116ETF16.997.64-4.057.0811.700.56
DEFAiShares Adap20180116ETF69.73251.60206.53251.6045.060.00
DEIDouglas Emme20180116A7.456.060.300.885.775.18
DEMWisdomTree E20180116ETF8.974.694.143.880.550.82
DENNDENNY'S CORP20180116A13.9112.771.523.2011.259.57
DESWisdomTree U20180116ETF7.835.904.333.531.572.36
DESPDespegar.com20180116A59.8826.2417.5320.208.716.03
DEURExchange-Tra20180116ETN8.5917.6419.3719.42-1.73-1.78
DEUSXtrackers Ru20180116ETF13.0412.466.486.525.985.94
DEWWisdomTree G20180116ETF12.8911.207.0011.154.200.05
DFEWisdomTree E20180116ETF4.813.971.491.902.482.07
DFENDirexion Dai20180116ETF19.1522.5516.9919.325.563.23
DFFNDIFFUSION PH20180116A153.01125.1069.8697.3855.2429.96
DFINDonnelley Fi20180116A20.336.651.792.494.874.16
DFJWisdomTree J20180116ETF4.253.521.561.711.961.81
DFNDReality Shar20180116ETF17.9912.1411.2612.140.880.00
DFNLDavis Select20180116ETF37.5725.2124.9924.940.220.27
DFSDiscover Fin20180116A3.762.030.390.561.641.47
DFVLiPath US Tre20180116ETF62.71
DFVSiPath US Tre20180116ETF58.499.02-68.31-5.2477.3414.26
DGDollar Gener20180116A5.743.000.820.942.182.05
DGAZVelocityShar20180116ETN7.6111.187.118.444.072.77
DGBPExchange-Tra20180116ETN16.068.968.968.960.000.00
DGICADonegal Grou20180116A79.99113.5415.754.8397.79108.71
DGICBDonegal Grou20180116A497.13306.96309.46309.46-2.49-2.49
DGIIDigi Interna20180116A61.4775.8123.5921.0352.2154.77
DGLDVelocityShar20180116ETF4.483.191.451.491.741.70
DGLYDigital Ally20180116A215.05270.15270.15270.150.000.00
DGPDB Gold Doub20180116ETN34.8026.3015.1211.0611.1715.24
DGREWisdomTree T20180116ETF36.4513.3112.8513.060.460.25
DGROiShares Core20180116ETF3.316.063.503.492.562.56
DGRSWisdomTree T20180116ETF21.9417.9022.1325.20-4.23-7.30
DGRWWisdomTree T20180116ETF3.413.621.031.392.592.23
DGSWisdomTree E20180116ETF8.566.565.295.451.271.11
DGTSPDR Global20180116ETF57.4922.5022.5022.500.000.00
DGXQuest Diagno20180116A5.784.230.790.953.453.28
DGZDB Gold Shor20180116ETN85.391183.5565.5165.561118.041117.99
DHID.R. Horton20180116A2.812.851.051.211.801.64
DHILDiamond Hill20180116A94.6061.0744.7346.4216.4914.80
DHRDanaher Corp20180116A2.721.540.010.471.541.08
DHSWisdomTree U20180116ETF7.627.375.377.202.000.17
DHTDHT HOLDINGS20180116A27.0731.6228.8222.782.808.85
DHXDHI Group, I20180116A276.40172.4066.7971.32105.61101.08
DIASPDR Dow Jon20180116ETF0.577.677.827.57-0.140.10
DIALColumbia Div20180116ETF45.8443.3943.1543.150.240.24
DIGProShares Ul20180116ETF7.897.185.306.901.880.28
DIMWisdomTree I20180116ETF12.4010.589.529.491.061.09
DINDine Brands20180116A21.2312.755.837.166.925.58
DIODDiodes Inc20180116A14.4220.0322.3021.91-2.27-1.89
DISThe Walt Dis20180116A1.341.320.210.381.100.94
DISCADiscovery, I20180116A4.616.053.593.522.462.55
DISCKDiscovery, I20180116A4.535.071.802.783.272.29
DISHDISH Network20180116A5.542.951.031.261.911.70
DITAMCON Distri20180116A501.29153.33153.33153.330.000.00
DIVGlobal X Sup20180116ETF8.398.405.677.732.720.67
DIVAAGFiQ Hedged20180116ETF53.0839.0139.0139.010.000.00
DIVBiShares U.S.20180116ETF111.0486.4085.1986.401.210.00
DIVCC-Tracks Exc20180116ETN90.37
DIVOAmplify CWP20180116ETF55.4819.1519.2919.29-0.14-0.14
DIVYReality Shar20180116ETF16.147.785.915.911.871.87
DJCIETRACS Linke20180116ETN15.6838.6518.2435.4520.413.20
DJCODaily Journa20180116A
DJDInvesco Dow20180116ETF34.0854.4645.6745.418.799.05
DJPiPath Bloomb20180116ETN4.215.131.632.043.503.09
DJPYExchange-Tra20180116ETN15.52
DKDelek US Hol20180116A7.135.611.993.233.622.38
DKLDELEK LOGIST20180116A50.8226.4014.1313.5412.2712.86
DKSDick's Sport20180116A4.903.14-0.210.643.342.49
DLADelta Appare20180116A89.6949.4842.3637.687.1211.80
DLBDolby Labora20180116A12.1910.110.862.719.247.40
DLHCDLH Holdings20180116A39.1736.8535.1338.421.72-1.57
DLNWisdomTree U20180116ETF3.195.21-1.383.326.591.89
DLNGDYNAGAS LNG20180116A36.8925.8414.5719.3411.276.50
DLPHDelphi Techn20180116A10.835.562.242.613.322.96
DLRDigital Real20180116A6.734.161.922.262.241.90
DLSWisdomTree I20180116ETF5.867.184.376.082.811.10
DLTHDuluth Holdi20180116A19.4210.674.083.566.597.11
DLTRDollar Tree20180116A6.938.911.932.306.986.61
DLXDeluxe Corpo20180116A14.607.601.073.456.544.15
DMLPDorchester M20180116A56.4036.4021.1421.7615.2514.63
DMRCDigimarc Cor20180116A54.7744.8110.5814.8934.2329.92
DMRLDeltaShares20180116ETF13.5135.2131.3931.323.823.89
DMRMDeltaShares20180116ETF98.713.611.813.611.810.00
DMRSDeltaShares20180116ETF54.64
DNKNDunkin' Bran20180116A6.376.172.303.613.872.56
DNLWisdomTree G20180116ETF34.0612.3312.7412.33-0.400.00
DNLIDenali Thera20180116A50.7134.1211.9619.9922.1714.13
DNNDenison Mine20180116A100.34132.72104.27111.3828.4421.33
DNOWNOW INC.20180116A9.067.201.281.465.925.75
DNRDenbury Reso20180116A41.1296.2377.1880.4919.2116.37
DODiamond Offs20180116A6.125.45-0.360.965.814.49
DOCPHYSICIANS R20180116A6.787.741.832.675.925.08
DOGProShares Sh20180116ETF7.016.235.104.641.121.59
DOGSArrow Dogs o20180116ETF12.289.085.355.353.723.72
DOGZDogness (Int20180116A624.35362.87229.42249.39133.45113.48
DOLWisdomTree I20180116ETF10.946.175.615.590.560.59
DONWisdomTree U20180116ETF6.254.462.731.621.742.84
DOOWisdomTree i20180116ETF12.5812.059.3911.302.650.75
DOORMASONITE INT20180116A16.608.421.132.287.306.14
DORMDorman Produ20180116A23.0912.086.027.305.784.51
DOVDover Corpor20180116A6.723.650.961.082.692.57
DOXAmdocs Limit20180116A4.3515.162.390.6812.7614.48
DPSTDirexion Dai20180116ETF35.0933.8321.6227.2312.226.60
DPWDPW Holdings20180116A49.5063.3937.5926.3925.8037.00
DPZDomino's Piz20180116A7.133.502.601.260.902.24
DRADDigirad Corp20180116A189.77121.53121.53121.530.000.00
DREDuke Realty20180116A3.993.400.310.573.092.82
DRHDiamondRock20180116A8.7322.3617.2317.575.525.15
DRIDarden Resta20180116A5.182.270.220.602.051.67
DRIODarioHealth20180116A284.251263.18235.85243.331027.331019.85
DRIPDirexion Dai20180116ETF18.8713.386.738.166.665.23
DRNDirexion Dai20180116ETF12.749.434.155.145.284.29
DRNADicerna Phar20180116A49.1635.6017.8726.0617.749.54
DRQDril-Quip, I20180116A16.608.031.692.046.355.99
DRRMarket Vecto20180116ETN506.25527.97523.93522.514.035.46
DRRXDurect Corp20180116A95.9168.8944.9245.6123.9723.28
DRVDirexion Dai20180116ETF26.2465.1478.9379.85-13.80-14.72
DRWWisdomTree G20180116ETF11.835.7810.895.76-5.110.02
DSDrive Shack20180116A27.3520.041.383.4518.6716.59
DSEDuff & Phelp20180116A29.9827.8717.4718.3010.409.57
DSGXDescartes Sy20180116A28.0014.078.608.315.475.76
DSIiShares MSCI20180116ETF4.353.034.705.16-1.67-2.13
DSKEDaseke, Inc.20180116A33.0134.5613.2114.8121.3519.74
DSLVVelocityShar20180116ETF11.778.775.565.113.213.66
DSPGDSP Group In20180116A69.2488.85-13.21-4.29102.0593.14
DSSDocument Sec20180116A86.16102.0758.4265.5843.6536.49
DSWLDeswell Indu20180116A158.66412.63392.36392.3620.2720.27
DSXDiana Shippi20180116A25.0420.618.366.3012.2514.30
DTDWisdomTree U20180116ETF9.995.084.124.300.960.78
DTEDTE Energy C20180116A3.0514.8713.4213.051.471.84
DTEADAVIDsTEA In20180116A265.17299.2273.49105.79225.73193.43
DTECALPS Disrupt20180116ETF63.85170.0031.3432.39138.66137.61
DTHWisdomTree I20180116ETF10.037.978.088.10-0.11-0.13
DTNWisdomTree U20180116ETF16.259.118.038.051.081.07
DTODB Crude Oil20180116ETN148.80136.3589.4589.2346.9047.12
DTULiPath US Tre20180116ETF50.61
DTUSiPath US Tre20180116ETF48.5211.1811.1811.180.000.00
DTYLiPath US Tre20180116ETF19.9529.1529.1529.150.000.00
DUGProShares Ul20180116ETF7.705.091.492.233.602.86
DUKDuke Energy20180116A1.645.673.253.542.422.14
DUSADavis Select20180116ETF35.4721.5514.8715.616.685.94
DUSLDirexion Dai20180116ETF33.3955.4425.6457.6229.81-2.18
DUSTDirexion Dai20180116ETF8.906.733.092.663.644.07
DVADaVita Inc.20180116A4.773.270.140.833.142.45
DVAXDynavax Tech20180116A35.7529.1910.758.9818.4420.21
DVDDover Motors20180116A259.74173.11173.11173.110.000.00
DVNDevon Energy20180116A2.823.320.701.142.622.18
DVPDeep Value E20180116ETF24.9319.699.499.4010.1910.28
DVYiShares Sele20180116ETF1.203.252.001.831.261.45
DVYAiShares Asia20180116ETF27.4917.1621.5417.81-4.37-0.64
DVYEiShares Emer20180116ETF16.1626.5418.1818.558.367.98
DWASInvesco DWA20180116ETF44.1614.059.409.274.654.78
DWATArrow Invest20180116ETF60.896.566.566.560.000.00
DWCRArrow DWA Co20180116ETF72.91173.68173.89173.68-0.210.00
DWFISPDR Dorsey20180116ETF23.069.086.267.312.821.77
DWLDDavis Select20180116ETF26.4227.1422.2723.974.873.17
DWMWisdomTree I20180116ETF8.394.123.223.890.900.23
DWPPFirst Trust20180116ETF28.0219.0618.0519.101.01-0.04
DWSNDawson Geoph20180116A134.1154.5437.8838.1416.6616.40
DWXSPDR S&P Int20180116ETF6.127.093.623.903.483.19
DXDynex Capita20180116A14.4214.41-0.720.3915.1314.02
DXCDXC Technolo20180116A7.844.412.272.602.141.81
DXCMDexCom, Inc.20180116A8.795.112.782.002.333.11
DXDProShares Ul20180116ETF12.6210.087.577.122.512.96
DXGEWisdomTree G20180116ETF21.2216.939.991.746.9515.20
DXJWisdomTree J20180116ETF1.624.253.463.490.840.80
DXJSWisdomTree J20180116ETF20.8521.6615.0615.676.605.99
DXLGDestination20180116A247.22177.60119.38119.8858.2257.71
DXPEDXP Enterpri20180116A57.7223.259.9210.3213.3312.93
DXYNDixie Group20180116A185.74341.98150.55159.11191.43182.86
DYDycom Indust20180116A17.638.695.316.363.382.33
DYLSWisdomTree D20180116ETF10.763.362.192.071.171.29
DYNTDynatronics20180116A214.73214.6578.6378.63136.01136.01
DZKDirexion Dai20180116ETF33.3932.0729.0231.493.050.58
DZSIDASAN Zhone20180116A112.72102.4277.8585.2424.5617.17
DZZDB Gold Doub20180116ETN26.0819.9632.1831.94-12.22-11.99
EAElectronic A20180116A5.243.532.012.431.521.10
EARNELLINGTON RE20180116A23.7317.8114.1015.383.712.43
EARSAuris Medica20180116A109.8084.3870.5972.0313.7912.36
EASTEASTSIDE DIS20180116A554.53391.47167.95167.95223.52223.52
EATBrinker Inte20180116A6.253.15-0.98-0.754.133.90
EBAYeBay Inc20180116A2.694.402.232.052.182.36
EBFEnnis, Inc.20180116A40.7917.76-0.072.6617.8315.11
EBIXEbix Inc20180116A16.5512.821.922.8410.909.98
EBMTEagle Bancor20180116A501.12170.49183.17183.17-12.68-12.68
EBNDSPDR Bloombe20180116ETF5.586.396.376.380.010.00
EBSEmergent Bio20180116A16.088.094.354.753.743.34
EBSBMeridian Ban20180116A29.1020.846.495.6314.3415.20
ECHiShares MSCI20180116ETF8.147.344.386.592.970.79
ECHOEcho Global20180116A26.7114.614.295.5510.329.06
ECLEcolab, Inc.20180116A4.672.380.000.102.382.28
ECNSiShares MSCI20180116ETF86.8448.3742.1842.166.196.21
ECOLUS Ecology,20180116A40.7423.5013.5714.899.938.60
ECOMCHANNELADVIS20180116A90.9157.2114.8016.0242.4141.19
ECONColumbia Eme20180116ETF10.9813.289.459.553.833.74
ECPGEncore Capit20180116A21.9827.5722.9923.584.583.99
ECTECA Marcellu20180116A231.30137.9173.7173.7164.2164.21
EDConsolidated20180116A1.962.991.011.461.991.54
EDCDirexion Dai20180116ETF9.607.974.134.973.832.99
EDENiShares MSCI20180116ETF21.0715.6414.6114.451.031.19
EDITEditas Medic20180116A31.2522.449.808.1512.6314.30
EDIVSPDR S&P Eme20180116ETF18.8113.5010.6710.902.832.60
EDOGALPS Emergin20180116ETF26.8515.235.4313.249.791.99
EDOWFirst Trust20180116ETF31.7959.3157.6861.061.63-1.75
EDUCEducational20180116A156.47134.20123.21124.4510.999.75
EDVVanguard Wor20180116ETF13.247.096.356.400.740.69
EDZDirexion Dai20180116ETF13.3311.145.356.825.804.32
EEEl Paso Elec20180116A17.948.692.742.275.956.42
EEFTEuronet Worl20180116A11.116.370.341.146.035.24
EEHELEMENTS Lin20180116ETN251.31131.38131.38131.380.000.00
EELVInvesco S&P20180116ETF19.268.516.547.401.981.11
EEMiShares MSCI20180116ETF2.033.282.012.141.281.15
EEMAiShares MSCI20180116ETF17.4143.2049.9358.11-6.73-14.91
EEMDAAM S&P Emer20180116ETF96.3822.6822.6822.680.000.00
EEMOInvesco S&P20180116ETF49.7726.7325.5625.671.171.06
EEMSiShares MSCI20180116ETF23.5017.863.2617.2814.590.58
EEMViShares Edge20180116ETF6.433.702.602.781.100.92
EEMXSPDR MSCI Em20180116ETF28.2323.8723.8723.870.000.00
EESWisdomTree U20180116ETF21.8313.9611.0410.902.923.06
EETProShares Ul20180116ETF48.2219.3520.0720.31-0.72-0.97
EEVProShares Tr20180116ETF34.4721.1912.5516.398.644.80
EEXEmerald Hold20180116A46.3821.2612.4714.358.796.91
EFAiShares MSCI20180116ETF1.361.310.290.531.020.78
EFADProShares MS20180116ETF17.558.9415.199.58-6.25-0.64
EFASGlobal X MSC20180116ETF28.6036.1123.7023.7012.4112.41
EFAViShares Edge20180116ETF2.291.471.161.190.310.28
EFAXSPDR MSCI EA20180116ETF33.9251.1849.3049.271.881.91
EFCEllington Fi20180116A14.327.266.096.281.170.98
EFGiShares MSCI20180116ETF9.376.015.005.211.010.80
EFNLiShares MSCI20180116ETF17.7112.7012.6212.650.070.05
EFOProShares Ul20180116ETF21.1415.5014.1014.711.410.79
EFOIEnergy Focus20180116A168.13150.7353.3968.1997.3482.54
EFSCEnterprise F20180116A32.4116.985.826.4111.1710.57
EFUProShares Tr20180116ETF44.9223.9223.9223.920.000.00
EFViShares MSCI20180116ETF5.823.903.793.810.100.09
EFXEquifax, Inc20180116A6.783.701.291.432.412.27
EFZProShares Tr20180116ETF20.0114.3912.1812.102.212.30
EGANeGain Corpor20180116A134.05107.0215.9661.9691.0645.06
EGBNEagle Bancor20180116A22.9613.703.063.1210.6410.58
EGHT8x8, Inc. Co20180116A35.1328.7615.4514.9413.3213.82
EGLEEagle Bulk S20180116A26.0924.3511.477.4812.8911.03
EGOEldorado Gol20180116A75.2562.5334.9836.3927.5126.12
EGOVNIC Inc20180116A29.3619.8010.8110.369.009.44
EGPEastGroup Pr20180116A15.528.294.035.334.262.96
EGPTVanEck Vecto20180116ETF93.78126.848.438.43118.41118.41
EGRXEagle Pharma20180116A48.7131.9815.7317.6616.2514.32
EGYVaalco Energ20180116A134.04128.440.247.12128.20121.32
EHCEncompass He20180116A6.062.731.163.801.57-1.07
EHTHeHealth, Inc20180116A31.2920.0610.3011.059.779.01
EIDOiShares MSCI20180116ETF3.614.682.592.842.131.86
EIGEmployers Ho20180116A25.5714.466.868.507.605.96
EIGIEndurance In20180116A68.2348.5221.4122.0127.1026.51
EIGREiger BioPha20180116A78.21101.9047.3647.3354.5554.58
EIRLiShares MSCI20180116ETF46.5242.3440.4740.241.872.09
EISiShares MSCI20180116ETF21.6711.738.978.412.753.32
EIXEdison Inter20180116A5.623.141.461.741.681.40
EKSOEkso Bionics20180116A79.2763.7642.1944.8621.5718.90
ELThe Estee La20180116A4.242.620.921.071.711.55
ELDWisdomTree E20180116ETF27.828.048.018.020.030.02
ELFe.l.f. Beaut20180116A23.0814.317.137.867.186.46
ELGXEndologix In20180116A27.1822.748.327.0514.4215.69
ELLOEllomay Capi20180116A317.22138.01138.01138.010.000.00
ELMDElectromed,20180116A109.69117.3137.4731.8479.8485.47
ELSEquity Lifes20180116A10.155.632.393.573.242.07
ELSEElectro-Sens20180116A213.8494.67101.1199.22-6.44-4.55
ELTKEltek Ltd20180116A204.86182.5595.78127.0986.7755.46
ELVTElevate Cred20180116A45.2825.297.6413.9517.6511.34
ELYCallaway Gol20180116A8.427.752.302.695.455.06
EMAGVanEck Vecto20180116ETF80.1130.72-15.0530.7245.770.00
EMANeMagin Corpo20180116A289.86192.44160.44160.4432.0032.00
EMBiShares J.P.20180116ETF1.011.340.600.600.740.74
EMBHiShares Inte20180116ETF43.3714.8714.8714.870.000.00
EMCBWisdomTree E20180116ETF61.3024.0424.0324.030.020.02
EMCFEmclaire Fin20180116A849.69716.72716.72716.720.000.00
EMCGWisdomTree E20180116ETF31.4127.0827.7327.03-0.650.05
EMDVProShares MS20180116ETF26.946.853.493.493.373.37
EMEEMCOR Group,20180116A11.256.093.614.232.481.87
EMFMGlobal X MSC20180116ETF34.4788.9979.8680.719.138.28
EMGFiShares Edge20180116ETF22.689.489.298.990.190.49
EMHYiShares J.P.20180116ETF8.1258.1947.7258.5110.47-0.32
EMIFiShares Emer20180116ETF51.0134.6334.9834.66-0.35-0.03
EMIHXtrackers Em20180116ETF170.1269.8069.8069.800.000.00
EMKREmcore Corp20180116A100.3579.9049.2448.2630.6731.64
EMLEastern Comp20180116A135.8779.9263.5662.0216.3517.90
EMLCVanEck Vecto20180116ETF5.144.703.143.531.571.17
EMLPFirst Trust20180116ETF4.283.570.450.393.103.18
EMMSEmmis Commun20180116A209.89220.0788.6797.68131.40122.39
EMNEastman Chem20180116A5.033.31-0.040.293.353.02
EMPEntergy Miss20180116A19.4115.2215.0815.080.140.14
EMQQEMQQ The Eme20180116ETF12.166.302.542.393.763.91
EMREmerson Elec20180116A2.962.640.460.602.182.03
EMSHProShares Sh20180116ETF42.0833.0333.0333.030.000.00
EMTLSPDR DoubleL20180116ETF29.2934.3230.7633.273.561.05
EMXEMX Royalty20180116A196.30193.20203.50201.07-10.29-7.86
EMXCiShares MSCI20180116ETF34.1117.1117.6817.11-0.560.00
ENBEnbridge, In20180116A2.612.23-0.180.212.402.00
ENBLENABLE MIDST20180116A10.945.882.252.643.633.24
ENDPEndo Interna20180116A12.7412.422.543.539.898.90
ENFRAlerian Ener20180116ETF47.9527.7528.8327.63-1.080.12
ENGENGlobal Cor20180116A451.95411.77418.81353.63-7.0458.15
ENLCENLINK MIDST20180116A38.1819.469.818.979.6510.49
ENORiShares MSCI20180116ETF21.4417.8816.4115.351.472.54
ENPHEnphase Ener20180116A60.0345.2124.3032.3120.9012.90
ENREnergizer Ho20180116A11.6311.932.395.159.556.78
ENSEnerSys, Inc20180116A17.3111.725.146.366.585.36
ENSGThe Ensign G20180116A25.8215.018.599.136.425.88
ENSVEnservco Cor20180116A133.17133.0771.3667.6961.7165.38
ENTGlobal Eagle20180116A61.1649.1120.3522.3528.7626.76
ENTAEnanta Pharm20180116A29.9724.299.9811.4014.3212.90
ENTGEntegris Inc20180116A18.7614.901.630.9513.2713.96
ENTRERShares Ent20180116ETF16.6214.3813.5413.410.840.97
ENVENVESTNET, I20180116A18.087.790.480.947.316.84
ENVAEnova Intern20180116A48.3025.826.589.2619.2416.56
ENZEnzo Biochem20180116A27.7716.988.419.738.577.25
ENZLiShares Trus20180116ETF23.4025.490.210.0225.2725.46
EOGEOG Resource20180116A4.013.751.502.142.251.61
EPAMEPAM SYSTEMS20180116A18.7511.105.826.655.284.45
EPAYBottomline T20180116A14.1810.406.236.594.173.80
EPCEdgewell Per20180116A9.885.950.571.835.384.12
EPDEnterprise P20180116A3.703.280.070.623.222.66
EPHEiShares MSCI20180116ETF9.699.537.577.871.971.66
EPIWisdomTree I20180116ETF3.534.001.382.272.631.73
EPIXESSA Pharma20180116A459.81448.41192.58282.23255.83166.18
EPMEvolution Pe20180116A77.1336.7228.3833.578.343.16
EPOLiShares MSCI20180116ETF4.687.415.926.011.491.44
EPPiShares MSCI20180116ETF2.082.210.271.121.941.09
EPREPR Properti20180116A8.344.963.894.841.070.12
EPRFInnovator S&20180116ETF27.9913.9213.9213.920.000.00
EPSWisdomTree U20180116ETF14.4211.358.989.532.371.82
EPUiShares MSCI20180116ETF14.547.406.236.881.170.53
EPVProShares Ul20180116ETF36.4123.8626.2229.19-2.37-5.33
EPZMEpizyme, Inc20180116A58.3734.3111.8313.1622.4821.15
EQALInvesco Russ20180116ETF16.4110.415.075.175.355.24
EQBKEquity Bancs20180116A50.3228.8212.0016.3916.8212.42
EQCEquity Commo20180116A4.963.59-0.60-0.654.184.24
EQIXEquinix, Inc20180116A11.035.731.762.743.973.00
EQLALPS Equal S20180116ETF15.4513.9915.0216.89-1.03-2.90
EQMEQM Midstrea20180116A25.1113.269.3510.683.912.57
EQREquity Resid20180116A3.232.01-0.690.432.701.58
EQRRProShares Eq20180116ETF13.5546.656.275.4940.3741.15
EQSEquus Total20180116A108.64164.65164.65164.650.000.00
EQTEQT CORP20180116A5.453.451.891.921.561.53
EQWLInvesco S&P20180116ETF19.8120.9617.7518.093.212.87
ERAERA GROUP IN20180116A86.0547.4330.0135.5017.4211.92
ERFEnerplus Cor20180116A9.2812.234.274.097.998.17
ERIEldorado Res20180116A20.3017.114.775.8312.3411.28
ERIEErie Indemni20180116A67.8829.3016.3317.7212.9711.58
ERIIEnergy Recov20180116A24.6317.749.4410.588.307.16
ERMEquityCompas20180116ETF23.3216.7718.5013.52-1.733.26
EROSEROS INTERNA20180116A61.3946.726.9712.0539.7634.67
ERUSiShares MSCI20180116ETF6.119.082.953.196.155.92
ERXDirexion Dai20180116ETF3.672.88-0.580.353.472.54
ERYDirexion Dai20180116ETF13.7010.885.495.295.385.57
ESEversource E20180116A2.112.090.570.801.521.29
ESBKElmira Savin20180116A61.3637.1529.7229.727.437.43
ESCAEscalade Inc20180116A92.48104.3745.0255.1959.3449.17
ESEESCO Technol20180116A28.1414.324.266.8810.067.45
ESEAEuroseas Ltd20180116A523.9673.3148.8652.0624.4421.25
ESGFlexShares T20180116ETF16.9713.218.638.614.574.60
ESGDiShares Trus20180116ETF15.7023.2825.5123.02-2.230.27
ESGEiShares, Inc20180116ETF11.537.755.937.871.82-0.12
ESGGFlexShares S20180116ETF25.2540.1321.5240.4718.60-0.35
ESGNColumbia Sus20180116ETF63.0618.4215.6417.872.790.56
ESGREnstar Group20180116A78.9232.5222.3823.5210.159.01
ESGSColumbia Sus20180116ETF44.53156.36117.14117.1439.2239.22
ESGUiShares Trus20180116ETF11.403.243.363.24-0.120.00
ESLTElbit System20180116A16.6216.456.207.1110.259.35
ESNTEssent Group20180116A6.913.792.462.741.331.05
ESPEspey Mfg. &20180116A51.8562.2662.2662.260.000.00
ESPREsperion The20180116A35.0120.8810.7312.6310.158.25
ESQEsquire Fina20180116A391.14197.98194.56196.373.411.60
ESRTEMPIRE STATE20180116A5.485.284.963.460.321.82
ESSEssex Proper20180116A13.935.91-0.112.406.013.51
ESSAESSA Bancorp20180116A169.1092.1464.1780.2927.9711.86
ESTEEarthstone E20180116A43.9923.5411.9914.0211.559.52
ESXBCommunity Ba20180116A101.6255.7969.9858.29-14.19-2.50
ETFCE*Trade Fina20180116A2.965.070.741.414.343.67
ETHEthan Allen20180116A31.8317.754.286.1013.4711.65
ETHOETF Managers20180116ETF209.41193.49-38.88-36.18232.37229.66
ETMEntercom Com20180116A43.8536.1914.6717.4121.5218.76
ETNEaton Corpor20180116A4.243.020.730.832.292.19
ETREntergy Corp20180116A4.293.580.201.133.382.46
ETSYEtsy, Inc.20180116A5.998.07-0.473.318.544.77
EUDGWisdomTree E20180116ETF13.6310.0414.188.52-4.151.52
EUDVProShares MS20180116ETF31.4340.65-0.45-2.8541.1043.49
EUFNiShares MSCI20180116ETF4.035.703.633.912.081.81
EUMProShares Tr20180116ETF7.614.760.761.044.003.72
EUMViShares Edge20180116ETF14.5113.7913.2613.260.530.53
EURLDirexion Dai20180116ETF21.2719.6617.7018.381.961.28
EURNEURONAV NV20180116A55.8447.0036.0536.1010.9510.89
EUSAiShares MSCI20180116ETF8.0212.7512.0712.130.680.62
EUSCWisdomTree E20180116ETF12.656.386.365.220.021.17
EVEaton Vance20180116A5.983.010.801.092.211.92
EVAEnviva Partn20180116A43.8625.1618.8920.586.274.57
EVBGEverbridge,20180116A38.5116.3411.9713.824.372.52
EVBNEvans Bancor20180116A78.6893.5032.7533.0460.7560.46
EVCEntravision20180116A69.2844.8911.1013.3333.7831.57
EVGNEVOGENE LTD.20180116A185.06350.06331.09341.7118.978.35
EVHEvolent Heal20180116A38.3323.807.255.0916.5518.71
EVIEVI Industri20180116A196.82142.1787.7290.6454.4551.54
EVKEver-Glory I20180116A410.09270.36201.55224.7968.8245.57
EVOKEvoke Pharma20180116A224.56160.70175.25181.09-14.55-20.39
EVOLEvolving Sys20180116A173.00115.0674.8474.8440.2340.23
EVREvercore Inc20180116A13.286.752.433.484.323.27
EVRIEveri Holdin20180116A14.0412.582.794.269.798.31
EVTCEVERTEC, INC20180116A39.0124.105.395.5218.7118.58
EVXVanEck Vecto20180116ETF75.1334.6234.7334.68-0.11-0.05
EWEdwards Life20180116A7.904.181.291.592.892.59
EWAiShares MSCI20180116ETF4.273.461.511.901.951.56
EWBCEast-West Ba20180116A8.674.931.671.593.263.34
EWCiShares MSCI20180116ETF3.393.081.572.091.510.99
EWDiShares MSCI20180116ETF4.194.373.884.180.490.20
EWGiShares MSCI20180116ETF2.892.600.280.702.321.90
EWGSiShares MSCI20180116ETF26.0810.638.588.622.052.02
EWHiShares MSCI20180116ETF3.864.822.612.972.221.86
EWIiShares MSCI20180116ETF3.032.310.711.101.611.21
EWJiShares MSCI20180116ETF1.571.460.360.471.100.99
EWKiShares MSCI20180116ETF9.765.562.322.893.242.67
EWLiShares MSCI20180116ETF2.822.540.521.122.011.42
EWMiShares MSCI20180116ETF2.945.825.164.760.721.12
EWMCInvesco S&P20180116ETF46.9524.5521.2421.603.322.95
EWNiShares MSCI20180116ETF3.892.311.121.331.190.98
EWOiShares MSCI20180116ETF7.3310.627.5910.353.020.27
EWPiShares MSCI20180116ETF2.852.571.211.581.360.99
EWQiShares MSCI20180116ETF3.172.750.760.801.991.95
EWREInvesco S&P20180116ETF18.5710.099.9610.020.120.06
EWSiShares MSCI20180116ETF3.685.321.292.094.053.26
EWSCInvesco S&P20180116ETF72.68121.51127.94127.37-6.43-5.86
EWTiShares MSCI20180116ETF2.692.52-0.260.342.782.18
EWUiShares MSCI20180116ETF2.712.320.681.141.641.18
EWUSiShares MSCI20180116ETF48.0031.5830.6631.580.930.00
EWVProShares Tr20180116ETF52.9250.2941.0440.959.259.34
EWWiShares MSCI20180116ETF1.982.590.580.482.012.11
EWXSPDR S&P Eme20180116ETF11.588.125.836.072.292.05
EWYiShares MSCI20180116ETF1.291.390.250.401.140.99
EWZiShares MSCI20180116ETF2.334.582.582.842.021.77
EWZSiShares MSCI20180116ETF20.6523.2913.9714.129.329.17
EXASExact Scienc20180116A9.848.082.904.235.183.85
EXCExelon Corpo20180116A2.672.05-0.080.562.131.49
EXELExelixis Inc20180116A13.9012.007.786.044.225.96
EXFOEXFO INC.20180116A157.47199.79-28.6951.49228.47148.30
EXIiShares Glob20180116ETF36.0252.6052.4452.770.15-0.17
EXKEndeavour Si20180116A38.5632.982.895.5030.0327.46
EXLSExlService H20180116A32.6214.347.098.567.255.78
EXPEagle Materi20180116A16.248.984.426.034.562.95
EXPDExpeditors I20180116A4.875.60-0.380.755.994.85
EXPEExpedia Grou20180116A6.535.431.622.213.813.22
EXPOExponent Inc20180116A44.8519.619.089.5310.5310.08
EXPRExpress, Inc20180116A13.8412.123.043.839.088.28
EXRExtra Space20180116A7.996.521.085.115.441.43
EXTNExterran Cor20180116A27.6116.115.096.2111.029.90
EXTRExtreme Netw20180116A9.7218.054.355.6713.7612.43
EYENational Vis20180116A28.7914.554.865.369.699.19
EYEGEyegate Phar20180116A86.6675.1444.5548.3730.5926.77
EYESSecond Sight20180116A66.3076.9460.5463.2616.4013.68
EYLDCambria Emer20180116ETF61.1011.9111.9111.910.000.00
EZAiShares MSCI20180116ETF15.388.235.996.152.242.09
EZJProShares Ul20180116ETF53.7525.5227.4525.33-1.930.19
EZMWisdomTree U20180116ETF18.6011.528.618.542.912.98
EZPWEzcorp Inc20180116A43.7432.6320.9320.7311.7011.90
EZUiShare MSCI20180116ETF2.202.941.361.691.581.25
FFord Motor C20180116A7.576.180.691.135.485.04
FAARFirst Trust20180116ETF61.76105.36103.76103.761.591.59
FABFirst Trust20180116ETF18.8714.3612.6612.661.701.71
FADFirst Trust20180116ETF25.5123.9821.9122.132.071.85
FAFFirst Americ20180116A6.413.400.500.992.902.41
FALNiShares Fall20180116ETF11.9313.6613.3113.310.350.35
FANFirst Trust20180116ETF15.0417.2814.1916.773.090.50
FANGDiamondback20180116A10.5311.081.942.509.148.58
FARMFarmer Bros20180116A42.2249.0314.7617.6434.2731.39
FAROFaro Technol20180116A35.0823.619.4911.9214.1211.68
FASDirexion Dai20180116ETF5.833.980.750.723.233.26
FASTFastenal Co20180116A4.904.211.771.802.442.41
FATFAT Brands I20180116A216.08156.23106.14117.4950.1038.75
FATEFate Therape20180116A51.7242.5414.8712.8827.6729.65
FAUSFirst Trust20180116ETF55.9936.2039.1236.20-2.930.00
FAZDirexion Dai20180116ETF9.948.960.950.888.018.07
FBFacebook, In20180116A1.382.721.652.161.070.57
FBCFlagstar Ban20180116A18.458.614.584.834.023.78
FBHSFORTUNE BRAN20180116A5.013.060.761.182.291.88
FBIOFortress Bio20180116A87.9865.9357.6652.918.2813.02
FBIZFirst Busine20180116A74.4943.6627.7630.0715.9013.59
FBKFB Financial20180116A54.5830.65-1.513.9032.1526.75
FBMFoundation B20180116A35.3821.1913.1416.588.054.61
FBMSFirst Bancsh20180116A95.32183.57160.87165.5722.6918.00
FBNCFirst Bancor20180116A20.8535.4510.4710.5024.9824.94
FBNDFidelity Tot20180116ETF11.4711.9211.8311.830.090.09
FBPFirst BanCor20180116A19.4614.932.203.5912.7211.34
FBSSFauquier Ban20180116A148.4356.6656.6656.660.000.00
FBTFirst Trust20180116ETF11.757.226.356.920.870.30
FBZFirst Trust20180116ETF44.3745.0744.2844.280.790.79
FCFranklin Cov20180116A49.1025.0212.0213.3713.0011.65
FCAFirst Trust20180116ETF131.7965.8154.3256.4411.499.37
FCANFirst Trust20180116ETF16.228.725.247.263.481.47
FCAPFirst Capita20180116A85.7170.1768.1468.142.022.02
FCAUFIAT CHRYSLE20180116A4.4616.8413.5213.873.373.04
FCBCFirst Commun20180116A202.25157.64130.62148.6227.019.02
FCCOFirst Commun20180116A76.3642.6035.7137.576.885.02
FCCY1st Constitu20180116A119.9694.7072.5873.2122.1321.49
FCEFFirst Trust20180116ETF43.0533.8932.7132.981.180.91
FCELFuelCell Ene20180116A52.5158.3423.6326.6234.7031.71
FCFFirst Common20180116A7.255.622.022.123.593.49
FCFSFirstCash, I20180116A12.956.580.771.515.815.07
FCGFirst Trust20180116ETF8.806.100.081.946.024.16
FCNFTI Consulti20180116A12.636.211.822.794.403.42
FCOMFidelity MSC20180116ETF21.6611.7710.8610.690.911.08
FCORFidelity Cor20180116ETF22.107.516.696.690.810.81
FCPTFour Corners20180116A13.7813.340.942.2312.3911.11
FCVTFirst Trust20180116ETF60.0323.7719.8221.843.961.93
FCXFreeport-McM20180116A5.215.000.17-0.354.825.35
FDBCFidelity D &20180116A267.00200.60179.71197.6320.892.97
FDDFirst Trust20180116ETF9.7914.729.3411.905.392.82
FDEFFirst Defian20180116A96.4345.9333.9537.2811.988.65
FDISFidelity MSC20180116ETF15.4314.194.505.119.699.07
FDIVFirst Trust20180116ETF10.643.272.55-1.470.734.74
FDLFirst Trust20180116ETF4.074.322.883.521.440.80
FDLOFidelity Low20180116ETF10.136.115.385.870.730.24
FDMFirst Trust20180116ETF18.1320.6320.4520.460.180.17
FDMOFidelity Mom20180116ETF18.2416.2411.2015.575.040.67
FDNFirst Trust20180116ETF4.554.610.582.534.032.08
FDPFresh Del Mo20180116A13.187.071.463.015.614.08
FDRRFidelity Div20180116ETF20.6723.0615.5316.357.536.71
FDSFactset Rese20180116A17.259.566.157.423.412.14
FDTFirst Trust20180116ETF12.972.912.192.800.720.10
FDTSFirst Trust20180116ETF87.7717.9917.9917.990.000.00
FDUSFidus Invest20180116A29.4320.2618.4318.801.831.46
FDVVFidelity Hig20180116ETF18.3836.8817.7928.7919.098.09
FDXFedEx Corpor20180116A6.674.591.792.152.802.44
FEFirstEnergy20180116A3.483.120.710.892.412.23
FEIMFrequency El20180116A398.57269.08262.26284.186.82-15.10
FELEFranklin Ele20180116A25.3616.515.576.2410.9410.27
FEMFirst Trust20180116ETF6.215.624.324.581.301.03
FEMBFirst Trust20180116ETF48.7223.5523.1123.460.440.09
FEMSFirst Trust20180116ETF22.258.186.818.061.380.13
FENCFennec Pharm20180116A205.21265.05133.77109.02131.28156.03
FENYFidelity MSC20180116ETF5.535.621.04-0.064.585.68
FEPFirst Trust20180116ETF9.057.606.025.921.581.68
FETFORUM ENERGY20180116A33.2020.787.278.1213.5112.66
FEUZFirst Trust20180116ETF44.1422.9513.5212.469.4310.50
FEXFirst Trust20180116ETF4.523.652.602.621.051.03
FEYEFireEye, Inc20180116A6.678.723.013.085.725.66
FEZSPDR EURO ST20180116ETF2.382.200.300.451.911.75
FFFuture Fuel20180116A32.1817.438.6511.118.786.32
FFBCFirst Financ20180116A26.9433.45-0.680.0934.1333.36
FFBWFFBW, Inc. C20180116A14.8713.3713.2013.200.170.17
FFGFBL Financia20180116A48.7530.017.1419.5622.8710.45
FFHGFormula Foli20180116ETF29.9714.3614.3014.150.060.21
FFHLFuwei Films20180116A602.84382.68294.26301.9888.4280.70
FFICFlushing Fin20180116A36.3518.4212.4013.086.025.34
FFINFirst Financ20180116A21.4636.879.5216.7627.3520.11
FFIUUVA Unconstr20180116ETF60.0434.3834.3834.380.000.00
FFIVF5 Networks20180116A8.115.782.382.903.402.88
FFNWFirst Financ20180116A238.75140.84117.79126.1323.0514.70
FFRFirst Trust20180116ETF35.3742.5942.5942.590.000.00
FFSGFormulaFolio20180116ETF17.8712.4112.4112.410.000.00
FFTGFormulaFolio20180116ETF37.8310.7610.7610.760.000.00
FFTIFormulaFolio20180116ETF52.5134.6930.4530.454.244.24
FFTYInnovator IB20180116ETF11.086.234.164.252.071.98
FFWMFirst Founda20180116A22.7922.935.669.0817.266.58
FGFGL Holdings20180116A23.005.544.454.111.091.43
FGBIFIRST GUARAN20180116A490.64154.6693.14112.7061.5241.97
FGDFirst Trust20180116ETF7.228.597.737.780.860.80
FGENFibroGen, In20180116A22.2820.6715.5816.195.094.48
FGMFirst Trust20180116ETF11.448.005.746.982.261.02
FHBFirst Hawaii20180116A12.4610.873.043.257.837.62
FHKFirst Trust20180116ETF35.0641.5629.0541.5212.510.04
FHLCFidelity MSC20180116ETF5.9815.940.56-6.2415.3822.18
FHNFirst Horizo20180116A5.093.400.750.672.652.72
FIFRANKS INTER20180116A14.0612.893.624.789.268.10
FIBKFirst Inters20180116A22.5013.939.479.904.464.03
FIBRiShares Edge20180116ETF11.3010.329.9510.300.370.02
FICOFair Isaac C20180116A28.7213.387.099.106.294.27
FIDUFidelity MSC20180116ETF9.685.090.720.284.364.81
FIEEFI Enhanced20180116ETN46.4852.8552.8752.83-0.030.02
FIHDUBS AG FI En20180116ETN65.9328.5616.4017.3212.1611.24
FILLiShares MSCI20180116ETF44.4181.2432.1331.9649.1149.28
FINXGlobal X Fun20180116ETF19.0559.0645.5649.4613.509.60
FISFidelity Nat20180116A4.202.190.100.272.101.93
FISIFinancial In20180116A42.1622.35-6.01-3.3528.3625.70
FISVFiserv Inc20180116A5.664.351.201.053.153.30
FITFitbit, Inc.20180116A18.0815.394.604.9710.8010.42
FITBFifth Third20180116A3.184.063.582.120.481.94
FIVEFive Below,20180116A10.565.432.552.792.882.65
FIVNFIVE9, INC.20180116A18.4912.126.698.175.433.96
FIWFirst Trust20180116ETF10.005.614.975.130.630.48
FIXComfort Syst20180116A22.8412.590.990.8211.6111.78
FIXDFirst Trust20180116ETF8.064.713.544.571.180.14
FIZZNational Bev20180116A23.8417.016.758.0110.259.00
FJPFirst Trust20180116ETF27.2614.3310.8712.453.461.88
FKOFirst Trust20180116ETF62.5531.5554.2854.28-22.74-22.74
FKUFirst Trust20180116ETF19.288.949.029.02-0.08-0.08
FLFoot Locker,20180116A7.173.731.812.021.921.71
FLAGFLAG-Forensi20180116ETF74.7051.6649.1951.662.470.00
FLATiPath US Tre20180116ETF484.52
FLAUFranklin FTS20180116ETF27.8430.2719.3919.3910.8810.88
FLBRFranklin FTS20180116ETF20.7233.2233.2233.220.000.00
FLCAFranklin FTS20180116ETF12.37257.40257.15257.150.250.25
FLCHFranklin FTS20180116ETF12.8112.699.247.583.455.11
FLCOFranklin Lib20180116ETF17.208.788.778.770.010.01
FLDMFluidigm Cor20180116A42.8630.504.308.3326.2022.17
FLEEFranklin FTS20180116ETF15.0517.6017.6017.600.000.00
FLEHFranklin FTS20180116ETF25.1150.8343.0050.837.830.00
FLEUBarclays ETN20180116ETN45.0732.9832.9832.980.000.00
FLEXFlex Ltd. Or20180116A5.4015.142.072.0613.0713.10
FLFRFranklin FTS20180116ETF18.5315.2016.8716.87-1.67-1.67
FLGBFranklin FTS20180116ETF11.7515.0515.0515.050.000.00
FLGECredit Suiss20180116ETN19.9218.8716.9918.322.670.54
FLGRFranklin FTS20180116ETF16.0413.0615.3414.93-2.29-1.87
FLGTFulgent Gene20180116A154.9187.8920.7025.3667.1962.53
FLHKFranklin FTS20180116ETF26.5835.4238.8739.31-3.45-3.89
FLICFirst of Lon20180116A65.3835.4927.4827.568.017.92
FLIRFlir Systems20180116A4.869.701.666.568.043.14
FLIYFranklin FTS20180116ETF18.6129.1321.8321.837.307.30
FLJHFranklin FTS20180116ETF69.7456.8756.8756.870.000.00
FLJPFranklin FTS20180116ETF20.9757.3756.6656.660.710.71
FLKRFranklin FTS20180116ETF16.0725.4320.1912.665.2412.76
FLLFull House R20180116A202.81148.9258.3993.6990.5355.23
FLLVFranklin Lib20180116ETF53.6636.0635.6235.210.440.85
FLMFirst Trust20180116ETF69.8832.7430.6830.552.062.19
FLMBFranklin Lib20180116ETF44.31
FLMIFranklin Lib20180116ETF113.36
FLMXFranklin FTS20180116ETF78.5358.1059.4654.76-1.363.34
FLNFirst Trust20180116ETF27.1040.8137.3035.203.505.61
FLOFlowers Food20180116A6.085.431.602.063.843.37
FLOTiShares Floa20180116ETF1.962.312.131.950.180.36
FLOWSPX FLOW, In20180116A13.5113.963.639.2910.334.68
FLQDFranklin Lib20180116ETF32.6833.4833.6933.48-0.210.00
FLQEFranklin Lib20180116ETF13.945.635.695.66-0.06-0.03
FLQGFranklin Lib20180116ETF68.6547.3027.6927.6919.6119.61
FLQHFranklin Lib20180116ETF23.1221.603.873.8717.7317.73
FLQLFranklin Lib20180116ETF21.9711.8011.8011.800.000.00
FLQMFranklin Lib20180116ETF24.3920.9526.2022.26-5.25-1.31
FLQSFranklin Lib20180116ETF23.32502.99502.99502.990.000.00
FLRFluor Corpor20180116A4.933.000.060.242.942.75
FLRNSPDR Bloombe20180116ETF3.402.352.252.270.100.08
FLRTPacific Glob20180116ETF36.143.993.993.990.000.00
FLSFlowserve Co20180116A6.373.430.100.423.343.02
FLTFleetCor Tec20180116A13.617.783.143.564.654.22
FLTBFidelity Lim20180116ETF10.058.638.068.060.570.57
FLTRVanEck Vecto20180116ETF5.864.842.852.911.991.93
FLTWFranklin FTS20180116ETF40.5732.8517.7319.1615.1313.69
FLWS1-800-FLOWER20180116A52.9751.533.583.2347.9548.30
FLXNFlexion Ther20180116A24.9412.862.946.639.926.24
FLXSFlexsteel In20180116A94.8250.5523.6224.2426.9326.31
FMiShares MSCI20180116ETF10.8527.7029.2329.40-1.53-1.70
FMAOFarmers & Me20180116A353.81207.75211.26211.69-3.51-3.94
FMATFidelity MSC20180116ETF12.5410.257.879.322.370.92
FMBFirst Trust20180116ETF12.296.606.476.330.130.28
FMBHFirst Mid Ba20180116A97.4282.5645.5951.6536.9730.91
FMBIFirst Midwes20180116A11.3766.622.042.2564.5964.37
FMCFMC Corporat20180116A5.963.561.081.582.481.98
FMCIForum Merger20180116A13.6117.341.491.4915.8515.85
FMFFirst Trust20180116ETF35.4522.7822.7822.780.000.00
FMHIFirst Trust20180116ETF64.14
FMKFirst Trust20180116ETF14.9310.3910.3910.390.000.00
FMNBFarmers Nati20180116A70.9370.2315.1319.1755.0951.05
FNFabrinet20180116A12.1412.654.756.167.916.50
FNBF.N.B. Corp20180116A7.116.172.081.694.094.42
FNCLFidelity MSC20180116ETF4.8611.286.966.914.324.37
FNDFloor & Deco20180116A15.3812.166.997.835.174.33
FNDASchwab Funda20180116ETF8.453.673.503.440.170.22
FNDBSchwab Funda20180116ETF16.9216.2516.0916.190.160.06
FNDCSchwab Funda20180116ETF9.415.106.067.00-0.97-1.90
FNDESchwab Funda20180116ETF9.205.885.095.250.790.63
FNDFSchwab Funda20180116ETF6.575.765.545.530.220.24
FNDXSchwab Funda20180116ETF5.061.761.581.540.170.22
FNFFidelity Nat20180116A5.282.45-0.280.812.731.63
FNHCFedNat Holdi20180116A48.9725.223.246.8921.9818.34
FNIFirst Trust20180116ETF12.419.729.289.140.450.58
FNJNFinjan Holdi20180116A72.4150.5011.8714.3138.6336.20
FNKFirst Trust20180116ETF27.9418.5415.9017.352.641.19
FNKOFunko, Inc.20180116A57.02122.86120.33121.492.531.37
FNLCFirst Bancor20180116A75.0571.4869.9771.861.50-0.38
FNVFranco-Nevad20180116A4.703.240.340.662.902.59
FNWBFirst Northw20180116A130.9182.6469.4874.1713.168.47
FNXFirst Trust20180116ETF12.368.507.596.300.912.20
FNYFirst Trust20180116ETF29.9418.8715.9418.242.930.63
FOEFerro Corpor20180116A12.6613.643.152.2410.4911.44
FOLDAmicus Thera20180116A7.356.450.220.016.236.44
FONRFonar Corpor20180116A74.95114.2531.5730.0482.6884.21
FORForestar Gro20180116A31.9623.124.858.1718.2714.95
FORDForward Indu20180116A159.71160.43110.35139.5950.0820.84
FORKFuling Globa20180116A126.1873.0362.7870.3010.252.73
FORMFormFactor I20180116A37.0824.845.383.2319.4621.61
FORRForrester Re20180116A58.7129.3516.2218.7613.1210.58
FOSLFossil Group20180116A11.6415.390.26-0.0115.1415.43
FOXFox Corporat20180116A2.812.591.351.091.241.50
FOXAFox Corporat20180116A2.772.960.701.221.981.74
FOXFFox Factory20180116A20.4615.472.714.4612.7611.01
FPAFirst Trust20180116ETF77.2838.4837.3537.351.131.13
FPAYFlexShopper,20180116A373.03402.12221.45233.20180.67168.92
FPEFirst Trust20180116ETF5.064.023.074.610.95-0.59
FPHFive Point H20180116A48.0716.2411.2911.074.945.17
FPIFarmland Par20180116A18.4715.6210.6911.524.924.10
FPRXFive Prime T20180116A28.5624.2510.8112.7913.4311.46
FPXFirst Trust20180116ETF5.174.27-0.391.714.662.56
FPXIFirst Trust20180116ETF53.6215.8914.4613.351.432.54
FQALFidelity Qua20180116ETF8.4714.521.6414.4012.880.12
FRFirst Indust20180116A4.225.290.610.754.684.55
FRAKVanEck Vecto20180116ETF44.4635.4621.2932.4614.173.00
FRANFrancesca''s20180116A17.3721.3810.8312.9810.558.43
FRBAFirst Bank20180116A43.4833.13-1.755.8534.8827.28
FRBKRepublic Fir20180116A61.0955.3839.5843.1215.8012.26
FRCFirst Republ20180116A9.585.890.991.034.914.86
FRDFriedman Ind20180116A63.5925.0114.9712.8010.0412.21
FRELFidelity MSC20180116ETF10.5918.726.8118.3811.900.33
FRGIFiesta Resta20180116A37.1746.2417.5320.7728.7125.48
FRIFirst Trust20180116ETF6.183.161.171.671.991.49
FRMEFirst Mercha20180116A14.5721.434.695.0916.7416.34
FROFrontline Lt20180116A19.6917.334.134.2813.2113.05
FRPHFRP Holdings20180116A368.00243.99226.32223.9917.6720.00
FRPTFreshpet, In20180116A44.4119.239.669.559.569.68
FRTFederal Real20180116A10.306.811.051.725.765.09
FRTAForterra, In20180116A28.0121.693.276.6818.4115.00
FSBFranklin Fin20180116A24.6014.509.4510.165.054.34
FSBCFSB Bancorp,20180116A218.70121.8789.60106.6832.2715.19
FSBWFS Bancorp,20180116A123.5754.9034.9334.9619.9719.93
FSCTForeScout Te20180116A79.8757.6224.0625.5333.5532.09
FSFGFirst Saving20180116A69.5633.02-513.24-513.24546.27546.27
FSIFlexible Sol20180116A165.00179.62137.53164.0242.0915.61
FSLRFirst Solar,20180116A11.047.432.853.884.583.55
FSMFORTUNA Silv20180116A19.7717.578.7311.028.846.55
FSPFranklin Str20180116A15.499.464.715.294.754.17
FSSFederal Sign20180116A13.516.723.363.983.362.74
FSTAFidelity MSC20180116ETF12.352.832.052.750.780.08
FSTRFoster (Lb)20180116A101.2271.8243.1653.2428.6618.58
FSVFirstService20180116A32.0122.8512.9112.679.9310.18
FSZFirst Trust20180116ETF17.7823.0211.9022.2311.120.79
FTAFirst Trust20180116ETF3.973.652.342.921.300.73
FTAGFirst Trust20180116ETF28.9740.7341.7440.73-1.010.00
FTAIFortress Tra20180116A10.346.565.224.831.351.73
FTCFirst Trust20180116ETF7.315.994.795.211.210.78
FTCSFirst Trust20180116ETF8.747.467.377.730.09-0.27
FTECFidelity MSC20180116ETF4.3622.0121.5421.570.470.45
FTEKFuel Tech, I20180116A218.16120.1187.8687.8632.2632.26
FTFTFuture FinTe20180116A93.7273.1469.5773.353.56-0.22
FTGCFirst Trust20180116ETF15.5315.2615.0615.090.200.17
FTHIFirst Trust20180116ETF21.9735.1031.3532.273.762.83
FTITechnipFMC p20180116A3.132.88-1.73-0.324.602.95
FTKFlotek Indus20180116A18.5417.743.174.1914.5713.55
FTLBFirst Trust20180116ETF24.7821.3921.4421.52-0.04-0.12
FTLSFirst Trust20180116ETF17.589.448.508.580.940.86
FTNTFortinet, In20180116A5.436.61-0.420.137.036.49
FTRFrontier Com20180116A13.7617.302.802.8414.5014.47
FTRIFirst Trust20180116ETF48.0347.4843.6043.603.893.89
FTSFortis Inc.20180116A4.393.42-0.010.013.443.42
FTSDFranklin Lib20180116ETF12.8514.4113.6514.170.760.24
FTSLFirst Trust20180116ETF3.423.613.113.330.510.28
FTSMFirst Trust20180116ETF1.771.441.361.350.080.09
FTVFortive Corp20180116A5.982.921.031.041.891.88
FTXDFirst Trust20180116ETF37.3670.3570.3570.350.000.00
FTXGFirst Trust20180116ETF78.71155.08142.66143.0712.4212.02
FTXHFirst Trust20180116ETF71.3948.0937.2841.2810.816.81
FTXLFirst Trust20180116ETF47.1049.8648.8449.771.020.09
FTXNFirst Trust20180116ETF54.4424.9019.0722.505.832.40
FTXOFirst Trust20180116ETF9.3813.4513.4212.930.030.52
FTXRFirst Trust20180116ETF13.0116.7319.3719.49-2.64-2.77
FUDE-TRACS UBS20180116ETN137.4921.0721.0721.070.000.00
FUEAB Svensk Ek20180116ETN1942.26
FULH.B. Fuller20180116A12.355.981.832.354.153.63
FULTFulton Finan20180116A28.0020.957.898.4013.0612.54
FUNCedar Fair,20180116A26.5814.0911.4812.062.612.03
FUNCFirst United20180116A96.2029.3537.9637.97-8.61-8.62
FUNDSprott Focus20180116A31.2333.2225.8326.157.397.06
FUSBFirst US Ban20180116A65.6651.272.782.7848.4948.49
FUTProShares Ma20180116ETF31.303.23-10.933.2314.160.00
FUTYFidelity MSC20180116ETF8.4928.174.086.2524.0821.92
FUVArcimoto, In20180116A251.89280.08268.10268.1011.9811.98
FVFirst Trust20180116ETF7.7310.688.9910.181.690.50
FVALFidelity Val20180116ETF19.8722.7915.4015.707.397.09
FVCFirst Trust20180116ETF19.1617.1716.5716.730.600.44
FVDFirst Trust20180116ETF5.772.944.224.03-1.27-1.09
FVEFive Star Se20180116A327.87214.73214.73214.730.000.00
FVLFirst TrustV20180116ETF16.386.546.366.220.180.33
FWDBAdvisorShare20180116ETF110.9063.8163.8163.810.000.00
FWONALiberty Medi20180116A25.2020.763.556.6917.2114.07
FWONKLiberty Medi20180116A12.985.234.574.740.660.49
FXDFirst Trust20180116ETF4.966.355.455.820.900.52
FXGFirst Trust20180116ETF6.105.852.313.563.542.29
FXHFirst Trust20180116ETF6.183.943.693.950.25-0.01
FXIiShares Chin20180116ETF2.061.860.410.561.451.29
FXLFirst Trust20180116ETF5.213.671.482.532.181.13
FXNFirst Trust20180116ETF8.308.241.021.847.226.41
FXOFirst Trust20180116ETF5.064.142.202.251.951.90
FXPProShares Ul20180116ETF11.166.825.426.071.390.75
FXRFirst Trust20180116ETF5.465.174.324.470.840.69
FXUFirst Trust20180116ETF5.035.584.944.760.640.82
FXZFirst Trust20180116ETF6.065.402.412.712.992.69
FYCFirst Trust20180116ETF35.6517.0612.6713.674.393.39
FYLDCambria Fore20180116ETF38.655.986.136.13-0.16-0.16
FYTFirst Trust20180116ETF34.5726.3825.6825.980.700.40
FYXFirst Trust20180116ETF15.988.937.737.641.201.29
GGENPACT LIMI20180116A3.654.170.670.913.493.26
GAACambria Glob20180116ETF21.9751.1549.2849.281.871.87
GABCGerman Ameri20180116A51.3154.2148.9547.365.256.85
GAIAGaia, Inc. C20180116A78.7164.8120.9325.8743.8838.94
GAINGladstone In20180116A14.5414.050.783.5413.2710.52
GALSPDR SSgA Gl20180116ETF21.1011.9011.3311.340.570.57
GALTGalectin The20180116A75.9854.2926.2135.8628.0818.43
GAMRETFMG Video20180116ETF17.0921.570.02-1.4421.5623.02
GARSGarrison Cap20180116A49.1330.1913.0315.2717.1614.92
GASSStealthGas,20180116A73.4884.507.458.6377.0575.87
GATXGATX Corpora20180116A18.689.424.685.164.744.26
GBCIGlacier Banc20180116A12.6319.425.486.0114.0213.47
GBDCGolub Capita20180116A12.257.623.223.944.403.68
GBFiShares Gove20180116ETF20.1310.7110.7410.71-0.020.00
GBILGoldman Sach20180116ETF2.681.551.551.550.000.00
GBLGAMCO Invest20180116A39.9225.1414.3314.8110.8110.34
GBLIGlobal Indem20180116A408.84151.65147.29148.384.363.27
GBRNew Concept20180116A185.04133.81129.06128.934.764.88
GBTGlobal Blood20180116A23.9512.912.723.6110.209.30
GBXThe Greenbri20180116A19.7011.242.935.648.315.60
GCBCGreene Count20180116A186.03175.02177.44177.44-2.42-2.42
GCEClaymore/Rob20180116ETN615.05604.08604.08604.080.000.00
GCIGannett Co.,20180116A9.018.633.343.875.304.77
GCOGenesco Inc.20180116A25.5815.960.822.8315.1413.13
GCOWPacer Global20180116ETF212.51129.62130.82129.35-1.200.27
GCPGCP Applied20180116A18.5212.722.792.529.9310.21
GDGeneral Dyna20180116A4.9110.147.548.162.601.98
GDDYGoDaddy Inc20180116A7.023.550.620.982.932.58
GDENGolden Enter20180116A44.8423.978.6110.0115.3613.96
GDOTGreen Dot Co20180116A12.347.053.103.653.953.41
GDPGoodrich Pet20180116A319.41281.03251.18254.1629.8526.87
GDXVanEck Vecto20180116ETF4.143.49-0.420.163.913.33
GDXJVanEck Vecto20180116ETF2.852.47-0.15-0.072.622.53
GEGeneral Elec20180116A5.535.402.493.092.912.30
GECGreat Elm Ca20180116A223.13176.10117.06153.7559.0422.35
GECCGreat Elm Ca20180116A45.78338.52-4.97-5.22343.49343.74
GEFGreif, Inc.20180116A23.509.451.813.707.655.75
GEFBGreif, Inc.20180116A156.8493.4889.6590.083.833.39
GELGenesis Ener20180116A16.869.394.504.494.894.90
GEMGoldman Sach20180116ETF8.335.494.935.190.560.30
GENGenesis Heal20180116A96.27100.2423.7655.2876.4844.96
GENCGencor Indus20180116A48.7529.8314.6215.6015.2114.23
GENYPrincipal Mi20180116ETF53.13150.98274.51279.90-123.52-128.92
GEOThe GEO Grou20180116A11.265.501.352.344.143.16
GEOSGeospace Tec20180116A127.7253.8335.5442.2118.2911.63
GERNGeron Corp20180116A48.2943.6317.1522.0426.4821.58
GESGuess?, Inc.20180116A9.045.321.131.544.203.79
GEVOGevo, Inc.20180116A58.8764.0839.6640.3124.4223.77
GFEDGuaranty Fed20180116A595.63335.00335.61335.61-0.61-0.61
GFFGriffon Corp20180116A36.2917.7411.7812.765.964.98
GFNGeneral Fina20180116A97.0375.2542.8152.1332.4523.12
GGGGraco Inc20180116A7.904.501.311.583.202.92
GHCGRAHAM HOLDI20180116A38.5322.7214.8818.877.833.84
GHLGreenhill &20180116A38.8522.6512.4012.1710.2510.48
GHMGraham Corpo20180116A88.8734.1821.2822.5012.9011.69
GHYBGoldman Sach20180116ETF19.7922.9823.2123.21-0.22-0.22
GHYGiShares US &20180116ETF11.6030.4930.0430.380.450.11
GIBCGI Inc.20180116A6.1812.506.686.825.825.68
GIFIGulf Island20180116A63.9540.4521.5326.9418.8213.54
GIGBGoldman Sach20180116ETF6.738.498.498.490.000.00
GIGMGigaMedia Lt20180116A128.0296.5537.3148.3859.2448.18
GIISPDR S&P Glo20180116ETF12.0615.1614.9614.400.200.76
GIIIG-Iii Appare20180116A15.3614.364.231.9210.1312.44
GILGildan Activ20180116A5.734.522.001.202.543.34
GILDGilead Scien20180116A2.481.87-0.190.392.061.48
GILTGilat Satell20180116A100.1687.8375.5875.3412.2512.49
GISGeneral Mill20180116A2.521.690.370.361.311.33
GKOSGlaukos Corp20180116A21.859.174.145.075.034.10
GLADGladstone Ca20180116A22.3721.5214.2713.887.257.64
GLBSGlobus Marit20180116A160.73118.1060.7680.3357.3437.77
GLBZGlen Burnie20180116A209.06207.97207.97207.970.000.00
GLDDGreat Lakes20180116A114.4962.0025.2937.6336.7124.37
GLDICredit Suiss20180116ETF24.8225.3319.4419.465.885.87
GLMDGalmed Pharm20180116A268.27429.49204.64248.63224.85180.85
GLNGGolar LNG Lt20180116A10.817.813.264.474.553.35
GLOBGLOBANT S.A.20180116A26.499.794.826.234.973.56
GLOGGASLOG LTD20180116A29.8516.178.348.387.827.79
GLOPGASLOG PARTN20180116A39.2620.206.167.7814.0412.42
GLPGlobal Partn20180116A61.3844.9028.9328.8415.9616.06
GLPIGaming and L20180116A4.574.643.683.610.971.03
GLREGreenlight C20180116A26.5637.443.045.0734.4032.37
GLTGlatfelter20180116A18.5410.846.427.074.423.77
GLUUGlu Mobile I20180116A26.9022.783.346.0619.4316.71
GLWCorning Inco20180116A2.932.470.770.871.701.59
GLYCGlycoMimetic20180116A36.1223.7910.7212.5913.0711.20
GMGeneral Moto20180116A2.413.823.692.210.141.61
GMEGameStop Cor20180116A5.795.75-1.430.837.184.93
GMEDGLOBUS MEDIC20180116A11.149.823.454.136.375.69
GMFSPDR S&P Eme20180116ETF12.195.354.244.681.110.67
GMLPGolar LNG Pa20180116A19.3514.595.206.379.398.22
GMOGeneral Moly20180116A138.99100.9971.0270.2129.9730.78
GMOMCambria Glob20180116ETF36.6941.6940.5840.611.111.08
GMREGlobal Medic20180116A45.4026.1617.5217.398.648.77
GMSGMS Inc.20180116A11.357.854.194.763.663.09
GNCGNC Holdings20180116A28.4023.9510.2511.7313.6512.21
GNCAGenocea Bios20180116A94.8084.2644.7856.6639.4127.54
GNEGENIE ENERGY20180116A94.1383.2330.5680.8252.682.41
GNKGENCO SHIPPI20180116A35.8724.2610.619.5913.6514.67
GNLGlobal Net L20180116A10.726.541.632.264.924.28
GNMAiShares GNMA20180116ETF13.4211.378.498.572.882.80
GNMKGenMark Diag20180116A38.7530.883.0411.2127.8419.66
GNRSPDR S&P Glo20180116ETF10.297.075.385.721.701.36
GNRCGENERAC HOLD20180116A12.415.612.733.412.882.21
GNTXGentex Corp20180116A4.589.861.996.317.873.56
GNTYGuaranty Ban20180116A213.38136.71131.12128.625.598.09
GNUSGenius Brand20180116A267.33120.1083.3988.7936.7131.31
GNWGenworth Fin20180116A31.3227.5313.2113.2914.3114.22
GOAUUS Global GO20180116ETF49.8928.1618.2128.219.95-0.06
GOEXGlobal X Gol20180116ETF50.2025.9615.8525.1110.100.85
GOGLGolden Ocean20180116A19.0813.344.754.668.588.68
GOGOGogo Inc.20180116A11.5210.731.020.899.719.84
GOLDBarrick Gold20180116A8.654.731.782.062.952.67
GOLFAcushnet Hol20180116A24.1913.166.197.226.975.94
GOODGladstone Co20180116A19.8130.682.111.2528.5729.43
GOOGAlphabet Inc20180116A6.184.410.951.693.452.72
GOOGLAlphabet Inc20180116A6.643.400.881.982.521.42
GOOSCanada Goose20180116A9.0710.9910.269.890.731.10
GOROGold Resourc20180116A22.8627.693.763.2123.9424.49
GOVTiShares U.S.20180116ETF4.134.774.494.530.300.26
GPCGenuine Part20180116A6.683.851.912.441.941.41
GPIGroup 1 Auto20180116A25.9610.865.436.645.434.22
GPKGraphic Pack20180116A6.564.641.482.113.172.53
GPLGreat Panthe20180116A71.6056.5248.7934.157.6321.39
GPMTGranite Poin20180116A8.025.635.445.710.19-0.08
GPNGlobal Payme20180116A6.378.657.356.701.301.95
GPORGulfport Ene20180116A7.9211.912.093.409.838.52
GPREGreen Plains20180116A32.8728.456.4812.1321.9716.32
GPRKGEOPARK LIMI20180116A49.7535.9033.6721.992.2313.91
GPROGoPro, Inc.20180116A15.8318.804.483.8014.3415.03
GPSThe Gap, Inc20180116A3.372.62-0.140.092.762.54
GPXGP Strategie20180116A45.4330.9118.5421.1912.389.72
GQREFlexShares G20180116ETF7.625.833.082.282.753.55
GRAW.R. Grace &20180116A6.043.251.421.621.831.63
GRBKGreen Brick20180116A89.4443.01-6.8417.7349.8625.28
GRCThe Gorman-R20180116A71.3338.1321.1624.3416.9713.79
GREKGlobal X MSC20180116ETF9.1015.513.824.7611.7310.82
GRESIQ ARB Globa20180116ETF14.0910.7613.5013.53-2.75-2.78
GRIDFirst Trust20180116ETF17.9311.534.145.827.395.71
GRIFGriffin Indu20180116A114.1367.1467.5467.53-0.40-0.38
GRMNGarmin Ltd20180116A3.742.96-0.450.183.422.78
GRNiPath Series20180116ETN741.80369.80369.80369.800.000.00
GRNBVanEck Vecto20180116ETF14.8412.4012.4012.400.000.00
GROWUS Global In20180116A54.4056.4342.4643.3213.9813.11
GRPNGroupon, Inc20180116A19.7415.194.547.5110.657.68
GRUAB Svensk Ek20180116ETN30.00176.5111.5084.57165.0191.95
GRUBGRUBHUB INC.20180116A8.094.331.871.962.462.37
GSGoldman Sach20180116A3.602.400.761.041.641.36
GSATGlobalstar,20180116A80.4568.2326.0224.8042.3443.58
GSBGlobalSCAPE,20180116A37.9637.9730.076.877.8931.10
GSBCGreat Southe20180116A75.2041.0521.6527.4219.4013.62
GSCGS Connect S20180116ETN138.6947.3547.3547.350.000.00
GSEUGoldman Sach20180116ETF23.7418.0518.0518.050.000.00
GSEWGoldman Sach20180116ETF14.283.912.302.221.611.69
GSIEGoldman Sach20180116ETF38.8837.7937.1937.310.600.48
GSITGSI Technolo20180116A54.5127.3521.4921.905.865.44
GSJYGoldman Sach20180116ETF31.5429.7221.2821.288.448.44
GSLGlobal Ship20180116A93.85114.7022.8236.4391.8778.27
GSLCGoldman Sach20180116ETF4.572.852.732.650.120.20
GSMFerroglobe P20180116A10.317.284.864.352.412.93
GSPBarclays Ban20180116ETN15.9820.1019.0019.001.111.10
GSSGolden Star20180116A48.2562.7848.5639.2414.2223.54
GSSCGS ActiveBet20180116ETF17.1313.836.4810.397.353.43
GSUMGridsum Hold20180116A52.6436.6821.6222.6115.0614.07
GSVGold Standar20180116A63.1558.1836.5534.8221.6319.04
GSYInvesco Ultr20180116ETF1.991.541.291.290.250.25
GTGoodyear Tir20180116A3.245.911.231.464.684.44
GTEGran Tierra20180116A36.0830.083.836.3626.2423.71
GTHXG1 Therapeut20180116A120.6982.3796.2399.82-13.86-17.45
GTIMGood Times R20180116A380.92282.74156.10222.28126.6460.46
GTLSChart Indust20180116A18.4512.035.646.806.385.23
GTNGray Televis20180116A30.1820.889.7310.3411.1510.54
GTNAGray Televis20180116A669.15396.82346.55346.5550.2750.27
GTOInvesco Tota20180116ETF32.7220.3419.8619.760.480.58
GTSTriple-S Man20180116A23.2712.618.237.944.384.67
GTTGTT Communic20180116A25.4713.727.048.576.685.15
GTYGetty Realty20180116A15.2816.674.394.0812.2812.60
GTYHGTY Technolo20180116A18.7612.6718.7710.06-6.102.61
GUDBSage ESG Int20180116ETF23.366.780.760.766.026.02
GULFWisdomTree20180116ETF40.4336.2811.3611.3624.9224.92
GUNRFlexShares G20180116ETF3.023.483.392.980.090.51
GUREGulf Resourc20180116A108.8476.8830.9336.6745.9440.21
GURUGlobal X Gur20180116ETF29.6419.2115.7218.863.490.34
GUSHDirexion Dai20180116ETF14.138.552.393.736.154.82
GVGoldfield Co20180116A102.6275.8251.7162.8124.1113.00
GVAGranite Cons20180116A19.919.124.966.484.162.64
GVALCambria Glob20180116ETF24.1812.8311.3912.381.430.44
GVIiShares Inte20180116ETF7.153.893.763.730.140.17
GVIPGoldman Sach20180116ETF28.9610.4310.2210.150.210.27
GVPGSE Systems,20180116A247.98139.5292.71136.4346.813.09
GWBGreat Wester20180116A19.108.751.003.117.755.64
GWGHGWG Holdings20180116A346.36231.11207.36201.3823.7429.73
GWREGUIDEWIRE SO20180116A8.469.726.797.322.922.39
GWRSGlobal Water20180116A42.6250.1222.8924.1327.2325.99
GWWW.W. Grainge20180116A10.314.861.972.322.892.54
GWXSPDR S&P Int20180116ETF11.645.054.073.720.981.33
GXCSPDR S&P Chi20180116ETF11.3332.086.0527.9726.034.12
GXFGlobal X FTS20180116ETF21.9116.8512.6112.504.244.35
GXGGlobal X MSC20180116ETF24.8636.5136.3421.230.1715.28
GYLDArrow Dow Jo20180116ETF58.9257.6256.6660.950.96-3.33
GYROGyrodyne, LL20180116A300.71213.4243.5743.57169.84169.84
HHyatt Hotels20180116A6.702.980.941.372.041.61
HAHawaiian Hol20180116A19.6117.383.524.7913.8612.60
HACKETFMG Prime20180116ETF5.9910.983.753.117.237.87
HAEHaemonetics20180116A16.057.493.975.503.521.99
HAFCHanmi Financ20180116A38.5623.8914.7911.499.1112.40
HAINHain Celesti20180116A6.665.040.84-0.074.205.11
HALHalliburton20180116A2.212.290.390.871.911.42
HALLHallmark Fin20180116A98.0691.1042.3642.7848.7448.32
HALOHalozyme The20180116A12.8615.984.414.7611.5611.21
HAPVanEck Vecto20180116ETF18.7314.8113.9613.960.850.85
HASHasbro, Inc.20180116A6.543.931.711.862.222.07
HASIHANNON ARMST20180116A15.379.704.535.045.174.66
HAUDiShares Curr20180116ETF53.70
HAWXiShares Curr20180116ETF17.7413.2312.9912.990.230.23
HAYNHaynes Inter20180116A47.7427.6312.1715.7315.4611.90
HBANHuntington B20180116A6.347.582.803.004.784.59
HBBHamilton Bea20180116A103.50148.20136.98135.4411.2212.76
HBCPHome Bancorp20180116A135.7675.4164.3870.6811.034.73
HBIHanesbrands,20180116A4.564.491.891.862.612.63
HBIOHarvard Bios20180116A186.87100.3454.0271.6646.3228.68
HBMHudbay Miner20180116A51.7139.6224.1818.1915.3921.37
HBMDHoward Banco20180116A158.9065.6152.9959.0112.626.60
HBNCHorizon Banc20180116A22.9427.109.4910.1917.6116.91
HBPHuttig Build20180116A121.3586.6751.5154.7235.1731.95
HCAHCA Healthca20180116A5.494.091.691.922.402.17
HCACHennessy Cap20180116A30.9113.825.458.578.375.24
HCAPHarvest Capi20180116A32.2221.5120.7720.180.741.33
HCCWarrior Met20180116A14.747.543.333.764.203.78
HCCIHeritage-Cry20180116A38.9890.2831.4642.3258.8247.97
HCHCHC2 Holdings20180116A44.2445.2326.1228.8819.1116.35
HCIHCI Group, I20180116A32.8012.017.708.384.313.63
HCKTHackett Grou20180116A27.2080.278.258.1672.0272.11
HCSGHealthcare S20180116A8.294.801.101.363.713.45
HDHome Depot,20180116A2.211.47-0.280.401.751.07
HDAWXtrackers MS20180116ETF36.7268.461.4368.3267.030.14
HDEFXtrackers MS20180116ETF37.5931.5831.5831.580.000.00
HDGProShares He20180116ETF27.6320.5716.2017.804.372.77
HDGEAdvisorShare20180116ETF18.3619.196.459.3612.759.83
HDMVFirst Trust20180116ETF31.5041.9241.5741.920.350.00
HDSHD Supply Ho20180116A6.636.110.240.555.885.57
HDSNHudson Techn20180116A30.6622.595.3210.3317.2712.26
HDViShares Core20180116ETF1.844.081.121.882.962.20
HEHawaiian Ele20180116A6.963.490.451.053.052.44
HEARTurtle Beach20180116A133.05349.24243.81210.27105.43138.97
HEBTHebron Techn20180116A173.08142.41104.54130.6437.8811.77
HECOStrategy Sha20180116ETF57.7348.4349.5349.16-0.370.00
HEDJWisdomTree E20180116ETF1.541.290.730.780.560.51
HEEMiShares Curr20180116ETF19.1513.1511.6713.061.480.10
HEESH&E Equipmen20180116A21.9112.256.617.905.644.35
HEFAiShares Curr20180116ETF3.288.838.448.540.420.31
HEIHEICO Corpor20180116A18.999.778.598.591.171.18
HEIAHEICO CORP C20180116A20.338.751.082.677.676.09
HELEHelen Of Tro20180116A19.948.814.936.013.882.81
HEPHolly Energy20180116A36.2019.2311.5314.687.704.55
HESHess Corpora20180116A3.832.53-0.300.042.832.49
HESMHess Midstre20180116A56.6020.7210.4114.7110.316.01
HEWCiShares Curr20180116ETF32.3344.5621.8147.4022.76-2.84
HEWGiShares Curr20180116ETF3.863.461.181.812.281.65
HEWIiShares Curr20180116ETF11.578.538.538.530.000.00
HEWJiShares Curr20180116ETF3.042.550.520.902.031.66
HEWLiShares Curr20180116ETF15.4514.5214.5214.520.000.00
HEWPiShares Curr20180116ETF8.925.442.922.922.522.52
HEWUiShares Curr20180116ETF8.645.642.683.642.961.99
HEWWiShares Curr20180116ETF729.34
HEWYiShares Curr20180116ETF92.6631.9831.9831.980.000.00
HEZUiShares Curr20180116ETF3.242.871.151.411.721.47
HFBLHome Federal20180116A256.22242.08244.73244.73-2.65-2.65
HFCHOLLYFRONTIE20180116A5.293.25-0.250.093.503.16
HFWAHeritage Fin20180116A28.5415.132.232.7312.9012.40
HFXEIQ 50 Percen20180116ETF33.4730.2628.9630.871.30-0.60
HFXIIQ 50 Percen20180116ETF18.4725.0123.4818.081.536.93
HFXJIQ 50 Percen20180116ETF29.3323.9023.9023.900.000.00
HGSHChina HGS Re20180116A250.74205.81138.09148.1267.7257.70
HGVHilton Grand20180116A8.363.691.511.932.181.77
HHCThe Howard H20180116A15.918.645.316.213.332.42
HHSHarte-Hanks,20180116A143.8842.7730.4135.9512.366.82
HIHillenbrand,20180116A16.969.901.802.528.107.38
HIBBHibbett Spor20180116A27.1524.171.2014.2022.979.97
HIGThe Hartford20180116A3.932.080.320.541.771.54
HIHOHighway Hold20180116A117.4097.2670.0270.4827.2426.79
HIIHuntington I20180116A12.525.262.092.603.172.66
HILHill Interna20180116A92.7774.3642.5142.3931.8531.97
HIPSGraniteShare20180116ETF43.6140.007.776.2832.2333.71
HIWHighwoods Pr20180116A4.541.920.160.581.761.34
HJPXiShares Curr20180116ETF52.7138.5738.5138.570.060.00
HLHecla Mining20180116A22.9318.716.016.3112.6412.37
HLFHerbalife Nu20180116A6.745.221.273.313.951.92
HLIHoulihan Lok20180116A13.5811.385.516.095.875.29
HLITHarmonic Inc20180116A130.13101.5945.0666.8956.5234.69
HLNEHamilton Lan20180116A55.3426.1421.8521.954.294.20
HLTHilton World20180116A5.112.891.531.351.361.54
HLXHelix Energy20180116A12.8511.08-4.89-0.4315.9711.50
HMGHMG / Courtl20180116A589.25392.84392.84392.840.000.00
HMHCHoughton Mif20180116A55.7437.0123.7523.1713.2513.84
HMLPHOEGH LNG PA20180116A41.6722.1317.6617.684.464.45
HMNHorace Mann20180116A21.658.472.642.165.836.31
HMNFHMN Financia20180116A229.14198.63198.63198.630.000.00
HMOPHartford Mun20180116ETF24.50
HMSTHomeStreet,20180116A18.1114.421.423.7413.0010.68
HMSYHMS Holdings20180116A12.3712.642.283.2010.369.44
HMTVHemisphere M20180116A50.5236.2522.7521.4713.5014.78
HNIHNI Corporat20180116A22.1013.312.794.1610.529.15
HNNAHennessy Adv20180116A53.7472.5530.8333.5741.7338.98
HNRGHallador Ene20180116A49.54133.8531.1233.24102.74100.62
HOFTHooker Furni20180116A36.3028.066.008.3222.0619.74
HOGHarley-David20180116A5.354.162.122.082.042.08
HOLDAdvisorShare20180116ETF3.02
HOLIHollsys Auto20180116A16.5012.261.222.9911.039.26
HOLXHologic Inc20180116A3.983.831.171.222.662.61
HOMBHome BancSha20180116A8.1426.281.123.9525.1622.33
HOMEAt Home Grou20180116A26.6824.514.9311.5319.5712.97
HONHoneywell In20180116A3.082.210.420.731.791.48
HONEHarborOne Ba20180116A46.6125.215.066.0120.1619.21
HOPEHope Bancorp20180116A12.889.021.311.947.717.08
HOVHovnanian En20180116A36.4132.488.8910.5123.5721.93
HPHelmerich &20180116A7.698.071.061.517.016.56
HPEHewlett Pack20180116A6.425.451.531.863.913.58
HPPHudson Pacif20180116A5.494.233.042.811.191.42
HPQHP Inc.20180116A4.414.282.332.981.941.30
HQYHealthEquity20180116A16.5310.012.363.647.646.37
HRHealthcare R20180116A4.584.431.711.152.723.28
HRBH&R Block, I20180116A4.915.56-1.250.026.815.54
HRCHILL-ROM HOL20180116A7.393.780.561.593.222.19
HRIHerc Holding20180116A25.1115.467.339.018.136.45
HRLHormel Foods20180116A3.2614.6512.5113.012.171.65
HRTGHERITAGE INS20180116A17.4411.966.545.755.436.22
HRTXHeron Therap20180116A32.1324.984.756.5020.2318.48
HRZNHorizon Tech20180116A47.7532.188.9511.6423.2220.54
HSCHarsco Corpo20180116A32.7026.676.496.6220.1820.05
HSCZiShares Curr20180116ETF21.5616.9516.9516.950.000.00
HSICHenry Schein20180116A6.368.874.565.274.313.60
HSIIHeidrick & S20180116A36.5927.453.373.2824.0824.17
HSKAHeska Corp20180116A62.3428.9815.5020.0913.488.89
HSONHudson Globa20180116A287.85234.63229.88232.974.751.66
HSPXGlobal X S&P20180116ETF37.4874.1426.7997.5047.35-23.35
HSTHost Hotels20180116A4.944.512.472.032.042.45
HSTMHealthStream20180116A42.5424.0511.2614.6612.799.38
HSYThe Hershey20180116A4.092.08-0.320.582.401.50
HTHersha Hospi20180116A6.714.750.120.634.624.11
HTAHEALTHCARE T20180116A4.2211.572.352.249.239.35
HTBIHomeTrust Ba20180116A58.89104.7733.7735.5471.0069.23
HTBKHeritage Com20180116A21.4015.0710.1511.954.923.13
HTBXHeat Biologi20180116A218.25203.02154.66154.2748.3648.75
HTGCHercules Cap20180116A9.657.986.495.491.492.49
HTGMHTG Molecula20180116A82.9892.4668.3466.4124.1226.05
HTHHILLTOP HOLD20180116A12.085.820.961.204.864.62
HTLDHeartland Ex20180116A10.8811.991.422.1210.579.86
HTLFHeartland Fi20180116A25.278.036.987.851.050.19
HTUSHull Tactica20180116ETF8.488.87-1.63-3.6410.4912.50
HTZHertz Global20180116A10.1915.439.4610.315.995.14
HUBBHubbell Inco20180116A12.876.772.033.074.743.70
HUBGHUB Group In20180116A19.2416.373.46-0.6212.9116.99
HUBSHUBSPOT, INC20180116A16.607.023.053.723.973.30
HUMHumana Inc.20180116A8.883.891.361.692.542.20
HUNHuntsman Cor20180116A3.472.740.680.782.061.97
HURCHurco Cos In20180116A59.2136.6626.1326.7610.539.90
HURNHuron Consul20180116A50.1525.6516.4716.589.179.06
HUSAHouston Amer20180116A136.90148.4950.8454.9497.6693.56
HUSEStrategy Sha20180116ETF60.1115.8710.7110.795.155.08
HUSVFirst Trust20180116ETF9.747.887.838.050.04-0.17
HVBCHV Bancorp,20180116A78.4178.9078.9078.900.000.00
HVTHaverty Furn20180116A35.3518.659.419.819.238.84
HVTAHaverty Furn20180116A290.81
HWBKHawthorn Ban20180116A120.1866.2938.0140.2328.2826.06
HWCCHouston Wire20180116A142.40128.80103.65107.8325.1520.98
HWKNHawkins Inc20180116A73.5442.1521.2324.9620.9117.19
HXLHexcel Corpo20180116A7.849.532.247.187.302.35
HYHYSTER-YALE20180116A115.5049.7341.2443.008.496.73
HYDVanEck Vecto20180116ETF3.694.223.613.620.610.60
HYDBiShares Edge20180116ETF13.0011.234.998.116.243.12
HYEMVanEck Vecto20180116ETF10.4313.8313.6013.690.230.14
HYGiShares iBox20180116ETF1.141.220.690.890.540.34
HYGHiShares Inte20180116ETF3.692.601.561.661.040.94
HYHGProShares Hi20180116ETF37.0611.978.068.093.913.88
HYIHXtrackers Hi20180116ETF20.1418.7218.7218.720.000.00
HYLBXtrackers US20180116ETF4.853.133.023.010.110.12
HYLDHigh Yield E20180116ETF15.3115.545.8812.429.663.12
HYLSFirst Trust20180116ETF15.146.036.276.11-0.23-0.07
HYLVIQ S&P High20180116ETF18.7914.2314.2314.230.000.00
HYMBSPDR Nuveen20180116ETF27.3216.8916.5116.290.380.60
HYNDWisdomTree T20180116ETF146.5553.0253.0253.020.000.00
HYSPIMCO 0-5 Ye20180116ETF5.023.302.522.770.780.53
HYXEiShares iBox20180116ETF11.6910.5010.5010.500.000.00
HYXUiShares Glob20180116ETF10.598.067.667.660.390.39
HYZDWisdomTree T20180116ETF18.5813.7913.3212.950.470.84
HZNHorizon Glob20180116A18.4748.6345.4345.683.202.95
HZNPHorizon Ther20180116A7.446.651.211.515.445.14
HZOMarineMax, I20180116A37.1218.156.237.4211.9210.72
IINTELSAT S.20180116A48.9734.6014.8913.6919.7220.94
IACIAC/InterAct20180116A14.366.401.231.985.174.42
IAGIAMGold Corp20180116A16.5614.082.182.9411.9011.11
IAGGiShares Core20180116ETF9.284.884.604.690.280.19
IAIiShares U.S.20180116ETF8.719.607.577.272.042.36
IAKiShares U.S.20180116ETF7.124.824.764.540.060.28
IARTIntegra Life20180116A12.8316.643.053.5713.5913.07
IATiShares U.S.20180116ETF4.719.198.779.590.43-0.40
IBBiShares Nasd20180116ETF5.032.810.550.462.262.35
IBCEiShares iBon20180116ETF35.39
IBCPIndependent20180116A43.4989.6649.8651.1639.7938.50
IBDInspire Corp20180116ETF156.0481.8776.2285.595.64-3.73
IBDDiShares iBon20180116ETF39.3436.6836.6336.630.050.05
IBDLiShares iBon20180116ETF7.113.853.833.850.020.00
IBDMiShares iBon20180116ETF11.759.118.668.660.440.45
IBDNiShares iBon20180116ETF18.228.858.748.740.100.11
IBDOiShares iBon20180116ETF16.045.775.295.790.47-0.02
IBDPiShares iBon20180116ETF26.6715.2714.6515.290.62-0.02
IBDQiShares iBon20180116ETF31.2714.6814.1614.180.520.50
IBDRiShares iBon20180116ETF19.2913.7813.7213.720.050.05
IBDSiShares iBon20180116ETF35.6922.4920.8521.031.641.46
IBIOiBio, Inc.20180116A137.27156.18131.77134.6324.4121.55
IBKCIBERIABANK C20180116A12.286.020.571.615.464.41
IBKRInteractive20180116A6.373.950.801.673.142.28
IBMInternationa20180116A1.792.150.900.841.241.30
IBMIiShares iBon20180116ETF5.5061.3061.2761.270.040.04
IBMJiShares iBon20180116ETF17.6215.5515.1115.450.450.11
IBMKiShares iBon20180116ETF18.3010.5010.2910.290.210.21
IBMLiShares iBon20180116ETF16.9415.7415.7415.740.000.00
IBNDSPDR Bloombe20180116ETF39.0720.9420.1619.940.781.00
IBOCInternationa20180116A28.5324.6416.3516.208.298.44
IBPINSTALLED BU20180116A19.3810.346.725.343.625.01
IBTXIndependent20180116A31.8422.5011.8313.4210.679.08
IBUYAmplify Onli20180116ETF18.3824.2217.2011.847.0212.37
ICADIcad Inc20180116A181.06173.6779.9894.7493.6978.93
ICBKCounty Banco20180116A163.30140.53110.18102.7830.3437.75
ICCCImmucell Cor20180116A122.06156.76152.89152.893.873.87
ICCHICC Holdings20180116A154.5098.5079.1779.1719.3419.34
ICDIndependence20180116A62.3640.3027.7431.1612.569.14
ICEIntercontine20180116A2.501.59-0.230.101.821.49
ICFiShares Cohe20180116ETF4.994.190.811.883.382.30
ICFIICF Internat20180116A28.2411.924.525.527.396.39
ICHRIchor Holdin20180116A22.4619.905.206.9114.6912.98
ICLIsrael Chemi20180116A25.65103.1193.3196.1910.176.99
ICLNiShares Glob20180116ETF19.6121.9210.7210.8211.2011.11
ICLRIcon Plc20180116A19.1511.635.935.805.705.84
ICOLiShares MSCI20180116ETF84.51135.14131.04131.044.114.11
ICONIconix Brand20180116A79.6668.5622.5932.7045.9735.87
ICPTIntercept Ph20180116A22.7911.252.943.588.317.67
ICSHiShares Liqu20180116ETF5.992.241.792.240.460.00
ICUIICU Medical20180116A34.7516.827.7910.549.036.28
ICVTiShares Conv20180116ETF22.0963.2460.7963.292.44-0.06
IDAIDACORP, Inc20180116A13.007.763.804.983.962.78
IDCCInterDigital20180116A15.4911.311.445.829.885.50
IDEViShares Core20180116ETF8.369.589.029.280.570.30
IDHDInvesco S&P20180116ETF67.4341.6939.9339.301.762.38
IDHQInvesco S&P20180116ETF90.60197.46197.01197.310.450.15
IDLBInvesco FTSE20180116ETF39.2332.0528.5829.753.462.29
IDLVInvesco S&P20180116ETF14.404.314.474.08-0.160.23
IDMOInvesco S&P20180116ETF235.22257.09257.09257.090.000.00
IDNIntellicheck20180116A106.44419.2529.4433.51389.82385.74
IDOGALPS Interna20180116ETF20.8517.284.445.1512.8412.13
IDRAIdera Pharma20180116A41.3334.2116.8818.4917.3215.75
IDTIDT Corporat20180116A29.8616.507.9510.218.546.29
IDUiShares U.S.20180116ETF5.2721.159.0613.9112.097.25
IDViShares Inte20180116ETF2.962.792.752.850.05-0.06
IDXVanEck Vecto20180116ETF24.0016.487.129.409.367.08
IDXGInterpace Bi20180116A97.6479.1634.1246.9745.0532.19
IDXXIdexx Labora20180116A10.6410.68-0.560.0011.2510.68
IECIEC Electron20180116A68.1945.9036.2735.929.639.98
IEFiShares 7-1020180116ETF0.960.820.540.600.280.23
IEFAiShares Core20180116ETF1.451.260.860.830.400.43
IEIiShares 3-720180116ETF0.973.103.023.040.090.07
IEMGiShares Core20180116ETF1.681.840.780.761.061.08
IEOiShares U.S.20180116ETF6.165.580.531.605.063.98
IEPIcahn Enterp20180116A30.6717.196.387.0710.8110.12
IESCIES Holdings20180116A61.4446.994.9216.2242.0730.77
IEURiShares Core20180116ETF3.023.502.182.611.310.89
IEUSiShares MSCI20180116ETF28.6333.1825.6732.537.510.65
IEViShares Euro20180116ETF2.1714.9114.4814.450.440.47
IEXIDEX Corpora20180116A13.948.616.096.532.522.08
IEZiShares U.S.20180116ETF8.686.305.435.690.870.60
IFEUiShares Euro20180116ETF21.7626.8726.6826.680.190.19
IFFInternationa20180116A10.489.002.995.536.013.47
IFGLiShares Inte20180116ETF4.996.504.314.972.191.53
IFMKiFresh Inc.20180116A189.87154.3968.3272.9086.0881.50
IFRXInflaRx N.V.20180116A267.82218.07106.43139.08111.6479.00
IFVFirst Trust20180116ETF13.6512.0410.269.591.772.44
IGCIndia Global20180116A110.2488.7170.3270.8618.3917.85
IGEiShares Nort20180116ETF4.386.581.682.284.904.30
IGEBiShares Edge20180116ETF11.6417.8717.8717.870.000.00
IGFiShares Glob20180116ETF4.874.614.554.720.06-0.11
IGHGProShares In20180116ETF21.3511.1210.1310.350.990.77
IGIHXtrackers In20180116ETF250.96142.30142.30142.300.000.00
IGMiShares Expa20180116ETF5.7910.20-1.221.5411.428.66
IGNiShares Nort20180116ETF6.706.80-1.20-0.248.017.04
IGOViShares 1-320180116ETF10.076.196.015.790.170.39
IGROiShares Inte20180116ETF108.83121.67120.79120.790.880.88
IGTInternationa20180116A7.475.011.111.663.903.35
IGViShares Expa20180116ETF4.552.941.191.461.751.48
IHCIndependence20180116A67.8441.4922.4725.1419.0316.35
IHDGWisdomTree I20180116ETF6.384.564.333.750.230.81
IHEiShares U.S.20180116ETF18.4012.2610.4010.371.861.90
IHFiShares U.S.20180116ETF7.716.295.385.730.910.56
IHIiShares U.S.20180116ETF6.565.280.032.525.252.76
IHTInnSuites Ho20180116A646.08412.95273.36273.36139.59139.59
IHYVanEck Vecto20180116ETF13.1918.4018.3418.370.060.03
IIIInformation20180116A81.6191.6688.9790.492.691.17
IIINInsteel Indu20180116A25.4651.3311.2214.3940.1136.94
IINIntriCon Cor20180116A68.8745.6527.3732.8718.2812.78
IIPRInnovative I20180116A48.3937.5127.0430.2810.477.23
IIVIIi-Vi Inc20180116A15.8022.522.051.5720.4720.96
IJHiShares Core20180116ETF1.340.810.370.330.440.49
IJJiShares S&P20180116ETF5.503.585.585.83-1.99-2.24
IJKiShares S&P20180116ETF6.514.013.421.760.602.26
IJRiShares Core20180116ETF1.301.371.291.230.080.14
IJSiShares S&P20180116ETF8.744.995.665.85-0.67-0.86
IJTiShares S&P20180116ETF9.198.294.704.723.583.57
IKNXIkonics Corp20180116A562.11413.12406.68406.686.446.44
ILFiShares Lati20180116ETF2.794.040.871.083.182.98
ILMNIllumina Inc20180116A10.926.340.872.015.484.33
ILTBiShares Core20180116ETF10.839.008.768.740.240.27
IMAXImax Corp20180116A30.4015.454.883.6210.5711.83
IMGNImmunogen In20180116A12.7412.721.490.9711.2311.75
IMHImpac Mortga20180116A50.8655.7554.6755.121.090.63
IMKTAIngles Marke20180116A43.3760.0847.4450.2012.659.88
IMLPiPath S&P ML20180116ETF61.8925.7535.9435.94-10.19-10.19
IMMRImmersion Co20180116A28.1431.991.043.4630.9428.52
IMMUImmunomedics20180116A10.048.271.932.606.335.66
IMOImperial Oil20180116A4.494.492.332.962.161.53
IMOMAlpha Archit20180116ETF67.1832.5228.8328.833.683.68
IMTBiShares Core20180116ETF40.2548.1548.1048.100.050.05
IMTEIntegrated M20180116A792.43266.27-182.90-182.90449.17449.17
IMTMiShares Edge20180116ETF18.579.849.609.650.240.19
INBKFirst Intern20180116A60.6736.7725.2728.8111.507.95
INCOColumbia Ind20180116ETF25.6025.6322.5724.853.060.78
INCYIncyte Genom20180116A9.227.634.114.813.522.82
INDAiShares MSCI20180116ETF2.732.400.740.801.661.60
INDBIndependent20180116A29.0613.854.656.869.196.99
INDLDirexion Dai20180116ETF21.2532.1526.0328.246.123.91
INDYiShares S&P20180116ETF7.5110.225.296.994.953.23
INFIInfinity Pha20180116A54.0046.5022.4821.3424.0225.16
INFNInfinera Cor20180116A15.1424.908.807.7316.1017.17
INFOIHS Markit L20180116A5.404.873.432.481.442.39
INFRLegg Mason E20180116ETF1000.17258.56258.56258.560.000.00
INFUInfuSystem H20180116A221.83163.16163.16163.160.000.00
INGNInogen Inc20180116A38.8118.588.2311.5610.347.02
INGRIngredion In20180116A11.466.643.274.153.372.49
INKMSPDR SSgA In20180116ETF15.8524.2917.0918.167.206.13
INNSummit Hotel20180116A7.775.392.452.302.943.08
INOInovio Pharm20180116A23.9124.8913.4213.8711.6011.05
INODInnodata Inc20180116A208.46227.49227.49227.490.000.00
INOVInovalon Hol20180116A40.2432.9310.259.2322.6823.70
INPXInpixon Comm20180116A88.3282.6345.1062.4937.5220.14
INSIntelligent20180116A482.431311.231295.421295.4215.8115.81
INSEInspired Ent20180116A146.54140.90133.01126.867.8914.04
INSGInseego Corp20180116A120.9256.7429.3028.0927.4328.65
INSMInsmed, Inc.20180116A17.889.691.352.558.357.15
INSWInternationa20180116A32.3630.4012.4014.8618.0015.55
INTWorld Fuel S20180116A11.725.402.012.653.392.75
INTCIntel Corp20180116A2.322.68-0.66-0.143.342.82
INTFiShares Edge20180116ETF14.0625.2425.1725.210.070.03
INTGIntergroup C20180116A465.1075.59-124.0075.59199.590.00
INTLINTL FCStone20180116A25.3612.918.068.744.854.17
INTTinTEST Corpo20180116A115.84178.0869.1478.23108.9499.86
INTUIntuit Inc20180116A5.515.74-0.041.335.794.41
INUVInuvo, Inc.20180116A207.30131.2877.33125.4353.955.85
INVAInnoviva, In20180116A7.6622.79-0.700.7223.5022.07
INVEIdentive, In20180116A119.7780.7358.3532.5222.3848.21
INVHInvitation H20180116A4.617.155.215.511.951.66
INWKInnerWorking20180116A23.6712.246.856.725.405.52
IOION Geophysi20180116A75.7369.4220.6931.3248.7338.10
IONSIonis Pharma20180116A12.948.650.030.208.628.44
IOOiShares Glob20180116ETF13.778.388.988.89-0.59-0.51
IORIncome Oppor20180116A213.58256.15236.32256.1519.830.00
IOSPInnospec Inc20180116A28.2812.96-0.380.7613.3412.20
IOTSAdesto Techn20180116A113.7851.1438.7341.8812.409.26
IOVAIovance Biot20180116A74.1550.0127.2328.5922.7821.41
IPInternationa20180116A5.673.622.172.121.451.51
IPACiShares Core20180116ETF5.732.741.071.091.671.65
IPARInter Parfum20180116A44.6025.3613.0714.3512.2911.01
IPAYETFMG Prime20180116ETF21.0128.933.633.6225.3025.31
IPDNProfessional20180116A225.24162.42126.45146.5735.9715.85
IPFFiShares Inte20180116ETF23.7420.2719.0719.191.201.08
IPGThe Interpub20180116A4.794.090.581.033.503.06
IPGPIPG Photonic20180116A17.5911.692.784.178.917.51
IPHIINPHI CORPOR20180116A15.746.832.753.714.083.12
IPIIntrepid Pot20180116A24.8222.026.1311.3015.9110.74
IPKWInvesco Inte20180116ETF17.5610.269.539.940.730.32
IPORenaissance20180116ETF33.2145.9543.1043.102.852.85
IPOSRenaissance20180116ETF418.24272.70272.70272.700.000.00
IPWRIdeal Power20180116A105.6197.2249.9470.9147.2826.31
IQDEFlexShares I20180116ETF15.6912.6912.0111.950.690.75
IQDFFlexShares I20180116ETF9.3511.3711.3111.370.050.00
IQDGWisdomTree I20180116ETF12.6326.796.7613.2620.0413.53
IQDYFlexShares I20180116ETF16.1812.2412.2412.240.000.00
IQLTiShares Edge20180116ETF22.3114.1210.3210.323.803.80
IQVIQVIA Holdin20180116A6.462.59-1.37-0.263.952.85
IRIngersoll Ra20180116A4.892.641.141.801.500.84
IRBTiRobot Corpo20180116A13.3213.083.245.019.848.07
IRDMIridium Comm20180116A42.4528.2411.5211.7716.7216.47
IRETInvestors Re20180116A17.6818.4011.7713.176.655.25
IRIXIridex Corp20180116A189.01152.56146.65147.945.914.62
IRMIron Mountai20180116A5.595.410.851.154.564.25
IRMDiRadimed Cor20180116A69.8732.9329.2727.733.655.20
IROQIF Bancorp,20180116A188.8991.7091.7091.700.000.00
IRTIndependence20180116A10.5010.263.557.956.712.31
IRTCiRhythm Tech20180116A46.4719.1010.7514.458.354.64
IRWDIronwood Pha20180116A11.5212.61-1.08-0.9613.6813.57
ISBCInvestors Ba20180116A7.1124.792.292.4622.7022.62
ISCFiShares Edge20180116ETF27.6727.2620.7323.026.534.24
ISDRIssuer Direc20180116A54.0911.67-54.40-54.4066.0766.07
ISHGiShares Inte20180116ETF16.3540.5440.5440.540.000.00
ISIGInsignia Sys20180116A115.09210.165.643.45204.51206.71
ISMDInspire Smal20180116ETF153.9775.0162.6562.6712.3612.34
ISNSImage Sensin20180116A287.40143.91123.81124.4520.1019.47
ISRIsoRay, Inc.20180116A361.15332.38257.97259.4674.4172.92
ISRAMarket Vecto20180116ETF51.4631.8238.2238.22-6.39-6.39
ISRGIntuitive Su20180116A9.795.050.721.794.844.25
ISSCInnovative S20180116A244.45349.15327.83324.0621.3225.08
ISTBiShares Core20180116ETF2.632.342.292.290.050.05
ISTRInvestar Hol20180116A136.8491.9035.1943.7656.7148.14
ISZEiShares Edge20180116ETF64.9895.8695.8695.860.000.00
ITGartner, Inc20180116A9.975.012.703.102.311.90
ITAiShares U.S.20180116ETF6.885.944.104.511.841.43
ITBiShares U.S.20180116ETF2.312.440.290.142.152.31
ITCIIntra-Cellul20180116A25.8424.3910.9011.7113.4912.69
ITEQBlueStar Isr20180116ETF12.7213.79-6.509.0620.294.73
ITGRInteger Hold20180116A32.0217.328.309.209.028.12
ITIIteris, Inc.20180116A40.5141.1455.5455.71-14.40-14.57
ITICInvestors Ti20180116A156.7750.8941.1741.309.729.59
ITMVanEck Vecto20180116ETF4.366.225.705.720.520.50
ITOTiShares Core20180116ETF2.704.230.511.223.723.01
ITRIItron Inc20180116A15.6911.525.946.345.585.19
ITRNIturan Locat20180116A32.3426.1311.7517.5814.388.55
ITTITT Inc.20180116A9.084.483.552.660.931.82
ITWIllinois Too20180116A4.582.760.490.802.261.96
IUSBiShares Core20180116ETF3.841.661.421.410.240.25
IUSGiShares Core20180116ETF2.928.357.988.000.370.36
IUSViShares Core20180116ETF4.418.196.628.171.570.02
IVACIntevac Inc20180116A134.1090.6349.9057.4740.7333.16
IVALAlpha Archit20180116ETF23.7015.1414.0514.081.091.06
IVCInvacare Cor20180116A33.8420.3211.9311.388.398.94
IVEiShares S&P20180116ETF1.272.181.191.270.990.92
IVLUiShares Edge20180116ETF13.5813.2313.5213.04-0.290.19
IVOGVanguard S&P20180116ETF6.9811.856.07-0.705.7812.55
IVOOVanguard S&P20180116ETF2.657.095.755.411.341.68
IVOVVanguard S&P20180116ETF8.985.965.715.750.250.21
IVRInvesco Mort20180116A5.894.92-0.600.115.524.81
IVViShares Core20180116ETF0.550.560.130.170.430.39
IVWiShares S&P20180116ETF1.851.460.800.670.660.79
IVZInvesco LTD20180116A2.912.420.390.572.021.85
IWBiShares Russ20180116ETF0.803.693.103.070.600.63
IWCiShares Micr20180116ETF23.4116.7611.1410.605.626.17
IWDiShares Russ20180116ETF0.863.583.953.48-0.350.11
IWFiShares Russ20180116ETF0.793.813.403.210.410.60
IWLiShares Russ20180116ETF12.5714.6213.2913.481.331.14
IWMiShares Russ20180116ETF0.664.874.434.310.460.57
IWNiShares Russ20180116ETF2.171.520.761.190.760.33
IWOiShares Russ20180116ETF3.813.031.612.181.420.85
IWPiShares Russ20180116ETF3.782.773.053.05-0.28-0.28
IWRiShares Russ20180116ETF4.363.752.922.820.840.93
IWSiShares Russ20180116ETF3.363.192.462.830.730.36
IWViShares Russ20180116ETF1.401.580.911.040.680.55
IWXiShares Russ20180116ETF14.458.6110.4810.48-1.88-1.88
IWYiShares Russ20180116ETF10.7011.794.4311.287.360.51
IXCiShares Glob20180116ETF4.3910.1411.329.99-1.180.15
IXGiShares Glob20180116ETF17.3412.0110.7511.031.260.98
IXJiShares Glob20180116ETF17.259.323.323.366.005.96
IXNiShares Glob20180116ETF24.6413.1011.9012.281.200.82
IXPiShares Glob20180116ETF20.9212.2913.1314.68-0.83-2.39
IXUSiShares Core20180116ETF3.112.261.892.010.370.25
IYCiShares U.S.20180116ETF5.286.725.556.171.170.55
IYEiShares U.S.20180116ETF2.972.941.231.631.711.31
IYFiShares U.S.20180116ETF2.576.282.862.283.424.00
IYGiShares U.S.20180116ETF3.497.192.642.394.554.80
IYHiShares U.S.20180116ETF3.654.463.883.440.571.02
IYJiShares U.S.20180116ETF4.854.863.124.051.730.81
IYKiShares U.S.20180116ETF3.392.932.131.380.801.55
IYLDiShares Morn20180116ETF8.846.355.655.650.710.71
IYMiShares U.S.20180116ETF4.323.000.510.352.492.65
IYRiShares U.S.20180116ETF1.321.98-0.010.401.991.59
IYTiShares Tran20180116ETF4.913.410.971.592.441.83
IYWiShares U.S.20180116ETF3.183.641.722.671.920.97
IYYiShares Dow20180116ETF4.622.620.07-2.392.565.02
IYZiShares U.S.20180116ETF7.804.680.591.274.093.41
IZEAIZEA Worldwi20180116A78.5267.7241.1440.0626.5927.66
IZRLARK Israel I20180116ETF154.49200.62144.94144.5555.6756.06
JACKJack in the20180116A9.355.620.421.345.194.27
JAGXJaguar Healt20180116A52.2685.7083.1371.002.5714.70
JAKKJakks Pacifi20180116A205.33164.3690.9491.5573.4272.81
JAXJ. Alexander20180116A64.8740.2639.4039.720.860.54
JAZZJazz Pharmac20180116A11.9410.506.377.304.133.20
JBGSJBG SMITH Pr20180116A7.233.581.742.101.851.49
JBHTJB Hunt Tran20180116A7.654.831.521.703.303.13
JBLJabil Inc.20180116A4.573.460.550.412.923.06
JBLUJetBlue Airw20180116A4.527.680.842.916.844.78
JBSSJohn B. Sanf20180116A61.7032.4017.0019.1715.4013.23
JBTJohn Bean Te20180116A18.418.673.184.075.484.60
JCAPJernigan Cap20180116A27.9517.104.827.5712.289.54
JCIJohnson Cont20180116A2.634.633.192.861.441.77
JCOMj2 Global, I20180116A13.4510.702.804.047.906.66
JCPJ.C. Penney20180116A25.8521.848.598.8713.2212.94
JCSCommunicatio20180116A484.32239.5992.50154.03147.0985.56
JCTCFJewett-Camer20180116A260.95136.15125.18128.0310.978.12
JDIVJPMorgan U.S20180116ETF8.833.823.82-0.640.004.46
JDSTDirexion Dai20180116ETF11.376.982.352.874.634.11
JEJUST ENERGY20180116A24.1620.9114.9012.846.018.07
JELDJELD-WEN Hol20180116A12.877.734.605.623.132.11
JETSU.S. Global20180116ETF23.6916.1412.2611.983.884.16
JHGJanus Hender20180116A4.864.51-2.79-2.127.306.63
JHMAJohn Hancock20180116ETF28.7934.7742.8242.82-8.05-8.05
JHMCJohn Hancock20180116ETF35.9021.4421.1821.360.260.08
JHMDJohn Hancock20180116ETF25.5616.6316.2616.630.370.00
JHMEJohn Hancock20180116ETF32.3729.5322.1124.377.425.16
JHMFJohn Hancock20180116ETF24.3728.4326.7426.741.691.69
JHMHJohn Hancock20180116ETF26.3517.7117.7517.40-0.030.31
JHMIJohn Hancock20180116ETF47.9915.4115.8216.25-0.41-0.84
JHMLJohn Hancock20180116ETF11.146.546.576.14-0.030.40
JHMMJohn Hancock20180116ETF25.3922.3622.2322.240.130.12
JHMSJohn Hancock20180116ETF29.1815.9713.6813.702.292.26
JHMTJohn Hancock20180116ETF12.2014.226.5211.137.703.10
JHMUJohn Hancock20180116ETF34.9815.3414.8315.070.500.27
JHSCJohn Hancock20180116ETF53.4135.3720.0119.9015.3615.47
JILLJ.Jill, Inc.20180116A24.2713.947.848.146.105.80
JJAiPath Series20180116ETN12.426.05-3.72-2.259.778.30
JJCiPath Series20180116ETN8.757.605.636.481.971.14
JJEiPath Series20180116ETN35.06107.69107.69107.690.000.00
JJGiPath Series20180116ETN15.8710.0110.427.80-0.412.21
JJMiPath Series20180116ETN13.63178.64178.76178.68-0.11-0.04
JJNiPath Series20180116ETN16.7623.6412.4420.0311.203.61
JJPiPath Series20180116ETN31.4215.2218.4915.22-3.280.00
JJSiPath Series20180116ETN37.4350.3248.1352.512.19-2.20
JJSFJ&J Snack Fo20180116A35.8711.826.007.485.834.34
JJTiPath Series20180116ETN33.73
JJUiPath Series20180116ETN21.5926.8122.2122.544.604.27
JKDiShares Morn20180116ETF3.102.276.232.82-3.96-0.55
JKEiShares Morn20180116ETF4.329.537.8510.991.69-1.46
JKFiShares Morn20180116ETF4.073.973.593.910.370.06
JKGiShares Morn20180116ETF5.073.203.382.62-0.190.58
JKHiShares Morn20180116ETF10.958.424.828.263.600.16
JKHYHenry (Jack)20180116A7.693.70-0.443.504.130.20
JKIiShares Morn20180116ETF7.138.737.066.591.672.14
JKJiShares Morn20180116ETF17.0115.0112.0111.943.003.08
JKKiShares Morn20180116ETF12.915.194.634.860.560.33
JKLiShares Morn20180116ETF11.648.938.668.590.270.34
JLLJones Lang L20180116A20.2310.716.198.124.522.59
JMINJPMorgan U.S20180116ETF9.663.743.743.740.000.00
JMOMJPMorgan U.S20180116ETF8.044.384.384.380.000.00
JMPJMP Group LL20180116A76.8939.5430.4631.989.087.57
JNCEJounce Thera20180116A62.0859.9124.1824.0835.7335.83
JNJJohnson & Jo20180116A1.792.541.541.841.000.70
JNKSPDR Bloombe20180116ETF2.712.461.601.720.860.74
JNPRJuniper Netw20180116A3.653.882.451.951.431.92
JNUGDirexion Dai20180116ETF5.354.642.111.942.542.70
JOiPath Series20180116ETN9.786.484.063.812.422.68
JOBGEE Group In20180116A417.13363.99261.64294.70102.3569.29
JOESt. Joe Comp20180116A30.4919.5112.7412.756.776.76
JOUTJohnson Outd20180116A109.3744.9125.0632.1319.8512.79
JPEDJPMorgan Eve20180116ETF33.50135.15-17.49134.96152.640.19
JPEMJPMorgan Div20180116ETF12.665.864.475.491.390.37
JPEUJPMorgan Div20180116ETF12.075.245.215.240.020.00
JPGBJPMorgan Glo20180116ETF15.8412.0312.0312.030.000.00
JPGEJPMorgan Div20180116ETF8.887.650.523.457.134.20
JPHFJPMorgan Div20180116ETF22.9517.2618.0717.04-0.810.22
JPHYJPMorgan Res20180116ETF10.028.198.518.10-0.310.09
JPINJPMorgan Div20180116ETF6.262.932.923.490.01-0.56
JPMJPMorgan Cha20180116A1.193.464.973.38-1.510.09
JPMEJPMorgan Div20180116ETF11.905.675.475.290.190.38
JPMFJPMorgan Man20180116ETF24.2918.8618.8618.860.000.00
JPMViShares Edge20180116ETF10.186.496.496.490.000.00
JPNXtrackers Ja20180116ETF19.7325.7123.7724.781.940.93
JPNLDirexion Dai20180116ETF41.2840.4937.2237.703.272.79
JPSEJPMorgan Div20180116ETF31.4427.7332.2826.94-4.550.80
JPSTJPMorgan Ult20180116ETF5.952.682.552.550.130.13
JPUSJPMorgan Div20180116ETF7.237.667.287.340.370.32
JPXNiShares JPX-20180116ETF18.0816.6211.9511.414.675.21
JQUAJPMorgan U.S20180116ETF8.11
JRVRJames River20180116A18.169.596.466.473.123.11
JSMDJanus Detroi20180116ETF64.7246.3047.6542.41-1.343.90
JSMLJanus Detroi20180116ETF81.5624.9524.9524.950.000.00
JVACoffee Holdi20180116A254.91299.22144.77146.04154.45153.18
JVALJPMorgan U.S20180116ETF7.99
JWAJohn Wiley &20180116A15.4512.515.469.357.043.15
JWBJohn Wiley &20180116A71.8548.3234.068.1814.2640.14
JWNNordstrom, I20180116A7.663.671.001.532.672.14
JXIiShares Glob20180116ETF28.9818.0312.9413.655.094.37
JYNTThe Joint Co20180116A183.96153.2086.6188.8566.5964.35
KKellogg Comp20180116A3.213.252.452.240.791.01
KAIKadant Inc.20180116A27.8113.415.086.368.327.05
KALAKala Pharmac20180116A73.8850.2923.4726.6226.8223.67
KALUKaiser Alumi20180116A40.6024.237.8312.3716.3911.85
KALVKalVista Pha20180116A76.3244.7924.8729.9619.9214.83
KAMNKaman Corp20180116A23.2224.2620.3621.223.893.04
KARKAR AUCTION20180116A4.862.370.891.181.481.19
KBAKraneShares20180116ETF7.01