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 Avg20190116A7.475.282.252.733.032.55
ETF_AvgVW ETF Avg20190116ETF2.255.824.755.091.080.74
ETN_AvgVW ETN Avg20190116ETN22.6621.0216.9517.874.073.15
AAgilent Tech20190116A3.191.940.120.721.821.22
AAAlcoa Corpor20190116A5.514.410.791.563.612.85
AAAUPerth Mint P20190116ETF7.886.06-2.40-2.298.468.36
AADRAdvisorShare20190116ETF63.2054.0042.4940.4811.5013.52
AALAmerican Air20190116A3.423.760.57-0.503.194.26
AAMEAtlantic Ame20190116A526.27636.46376.68376.68259.78259.78
AANAaron's, Inc20190116A19.206.832.783.204.053.64
AAOIApplied Opto20190116A17.509.862.423.047.446.82
AAONAaon Inc20190116A34.1513.875.636.938.246.94
AAPADVANCE AUTO20190116A7.384.232.132.412.111.82
AAPLApple Inc.20190116A0.941.320.750.800.570.52
AATAMERICAN ASS20190116A17.537.563.554.314.003.25
AAUAlmaden Mine20190116A120.73120.4987.6492.5832.8627.92
AAWWAtlas Air Wo20190116A29.7710.421.572.468.857.96
AAXJiShares MSCI20190116ETF2.091.590.800.830.800.77
AAXNAxon Enterpr20190116A18.8810.726.317.614.413.11
ABAllianceBern20190116A16.329.482.663.546.825.94
ABBVABBVIE INC.20190116A2.352.310.290.692.021.62
ABCAmerisourceB20190116A7.202.861.150.941.711.92
ABCBAmeris Banco20190116A14.358.321.062.427.265.90
ABEOAbeona Thera20190116A42.1423.099.149.7713.9613.32
ABGAsbury Autom20190116A31.7612.336.057.036.275.29
ABIOARCA biophar20190116A231.34143.0795.2795.2747.8047.80
ABMABM Industri20190116A13.085.512.933.142.582.37
ABMDAbiomed Inc20190116A20.059.483.374.046.125.45
ABRArbor Realty20190116A8.978.253.664.014.604.24
ABTAbbott Labor20190116A1.881.750.870.820.880.93
ABTXAllegiance B20190116A55.1532.6422.0322.0110.6110.64
ABUSArbutus Biop20190116A66.2946.2532.8434.4713.4111.78
ACAssociated C20190116A214.37116.54117.98118.78-1.44-2.24
ACAArcosa, Inc.20190116A24.4911.145.265.325.885.82
ACADAcadia Pharm20190116A15.5412.163.393.948.778.23
ACBAurora Canna20190116A13.8214.128.088.056.056.08
ACBIAtlantic Cap20190116A28.0212.121.582.7610.549.36
ACCAmerican Cam20190116A5.862.520.661.031.861.49
ACCOAcco Brands20190116A12.969.319.309.77-0.03-0.48
ACERAcer Therape20190116A132.5268.7547.9848.2220.7720.53
ACESALPS Clean E20190116ETF58.0337.0036.9137.000.080.00
ACGLArch Capital20190116A5.953.751.211.612.542.14
ACHCAcadia Healt20190116A10.8021.005.355.6915.6515.31
ACHVAchieve Life20190116A319.48279.36157.94187.48121.4291.88
ACIAAcacia Commu20190116A21.6911.983.323.408.658.58
ACIUAC Immune SA20190116A101.3474.778.7816.1465.9858.63
ACIWACI Worldwid20190116A10.863.610.450.893.172.72
ACLSAxcelis Tech20190116A28.0921.393.423.3617.9718.03
ACMAecom20190116A7.073.201.321.391.881.81
ACMRACM Research20190116A156.86124.46112.30121.4612.173.00
ACNAccenture PL20190116A3.362.472.482.55-0.01-0.08
ACNBACNB Corp20190116A469.11159.03120.56125.4138.4833.62
ACORAcorda Thera20190116A24.3114.782.644.3112.1410.47
ACREAres Commerc20190116A11.018.564.113.544.455.02
ACRSAclaris Ther20190116A31.3816.823.524.5613.3012.26
ACRXAcelRx Pharm20190116A42.4737.9210.1715.3227.8322.63
ACSGXtrackers MS20190116ETF42.16
ACSIAmerican Cus20190116ETF19.8022.6024.7522.07-2.140.54
ACSTAcasti Pharm20190116A110.95106.3471.5272.1534.8334.19
ACTAdvisorShare20190116ETF47.8131.2132.2031.48-0.99-0.27
ACTGAcacia Resea20190116A86.4820.8115.9615.704.865.11
ACUAcme United20190116A776.44210.41-85.82-34.88296.24245.30
ACWFiShares Edge20190116ETF22.4332.3132.7432.31-0.440.00
ACWIiShares MSCI20190116ETF1.501.770.430.521.341.25
ACWViShares Edge20190116ETF5.844.013.713.660.300.35
ACWXiShares MSCI20190116ETF2.303.632.652.910.980.72
ACYAeroCentury20190116A430.27196.98196.98196.980.000.00
ADBEAdobe Inc.20190116A4.672.92-0.901.913.831.01
ADCAgree Realty20190116A11.255.130.251.164.883.98
ADESAdvanced Emi20190116A38.2619.4010.8211.888.587.52
ADIAnalog Devic20190116A2.996.051.352.784.703.27
ADILAdial Pharma20190116A139.53126.1176.8086.2949.3139.82
ADMArcher Danie20190116A2.512.14-0.040.412.181.73
ADMAADMA Biologi20190116A87.8043.16-4.2917.7047.4525.46
ADMPAdamis Pharm20190116A68.3343.3610.4516.1032.9127.26
ADMSAdamas Pharm20190116A28.3813.064.646.678.426.39
ADNTAdient plc O20190116A9.4410.887.297.673.593.21
ADPAutomatic Da20190116A4.269.031.71-0.627.339.65
ADREInvesco BLDR20190116ETF26.6211.8210.9411.170.880.64
ADROAduro Biotec20190116A66.7646.793.393.3043.3943.52
ADSAlliance Dat20190116A12.084.991.912.043.082.95
ADSKAutodesk Inc20190116A6.523.680.951.042.732.63
ADSWAdvanced Dis20190116A13.133.871.141.392.732.46
ADTADT Inc.20190116A14.358.786.146.522.642.27
ADTNAdtran Inc20190116A19.8910.881.552.809.338.08
ADUSAddus HomeCa20190116A29.4511.380.550.9410.8310.45
ADVMAdverum Biot20190116A47.6348.4617.1416.8031.3331.66
ADXSAdvaxis, Inc20190116A137.45126.6998.46105.7028.2320.99
AEAdams Resour20190116A367.28278.13278.15280.14-0.02-2.01
AEEAmeren Corpo20190116A3.802.311.081.261.231.06
AEGNAegion Corp20190116A27.0813.26-14.29-13.1527.5526.40
AEHRAehr Test Sy20190116A128.57167.58160.31156.757.2710.83
AEISAdvanced Ene20190116A18.307.842.944.324.903.51
AELAmerican Equ20190116A16.074.811.221.393.593.42
AEMAgnico Eagle20190116A5.856.673.664.063.022.61
AEMDAETHLON MEDI20190116A198.65150.0381.4782.5868.5667.45
AEOAmerican Eag20190116A5.477.014.905.102.121.91
AEPAmerican Ele20190116A3.112.051.051.231.010.82
AERAercap Holdi20190116A6.875.754.064.191.691.55
AERIAerie Pharma20190116A33.9914.01-1.293.9115.3010.10
AESAES Corporat20190116A6.524.801.671.803.133.00
AEYADDvantage T20190116A285.71229.32229.32229.320.000.00
AEYEAudioEye, In20190116A110.3773.1847.2849.6925.8923.49
AEZSAeterna Zent20190116A52.9044.4225.9227.7118.5016.71
AFCAllied Capit20190116A31.6824.8218.6521.016.173.80
AFGAmerican Fin20190116A11.245.403.043.242.362.16
AFHAtlas Financ20190116A170.7563.9846.6047.1317.3816.85
AFIArmstrong Fl20190116A34.6813.842.874.1810.979.66
AFIFAnfield Univ20190116ETF48.2937.5436.6037.540.950.00
AFINAmerican Fin20190116A37.8023.0532.1014.10-9.059.04
AFKVanEck Vecto20190116ETF33.9933.8333.1234.590.71-0.76
AFLAflac Inc.20190116A2.342.651.130.691.521.95
AFMDAffimed N.V.20190116A56.7145.8425.3025.4820.5420.36
AFTYPacer CSOP F20190116ETF24.9016.06-0.33-0.3316.3916.39
AGFIRST MAJEST20190116A18.9516.8113.2212.213.564.56
AGCOAGCO Corpora20190116A10.493.881.641.872.242.01
AGEAgeX Therape20190116A205.22270.75250.94251.1019.8119.65
AGENAgenus Inc.20190116A32.1428.788.756.8320.0221.94
AGFSAgroFresh So20190116A54.3123.902.5811.0521.3212.85
AGGiShares Core20190116ETF0.940.860.700.770.160.08
AGGPIQ Enhanced20190116ETF10.524.650.614.974.04-0.33
AGGYWisdomTree Y20190116ETF7.203.002.592.980.420.02
AGIAlamos Gold20190116A24.9621.359.6111.2311.7410.09
AGIOAgios Pharma20190116A26.6317.556.826.8510.7310.70
AGLEAeglea BioTh20190116A73.1243.864.6613.1239.2030.74
AGMFederal Agri20190116A148.9957.3144.4245.5212.8811.78
AGMAFederal Agri20190116A177.7493.9393.9393.930.000.00
AGMHAGM Group Ho20190116A1404.101314.081314.081314.080.000.00
AGNAllergan plc20190116A5.802.590.900.671.681.92
AGNCAGNC Investm20190116A5.574.651.491.563.163.08
AGNDWisdomTree T20190116ETF61.0211.1111.1611.16-0.05-0.05
AGOAssured Guar20190116A6.262.910.560.802.352.11
AGRAvangrid, In20190116A8.773.350.861.062.502.29
AGROADECOAGRO S.20190116A18.4412.0511.349.920.712.13
AGRXAgile Therap20190116A201.50162.61172.30172.91-9.69-10.30
AGSPlayAGS, Inc20190116A48.7618.7511.2511.077.507.68
AGTiShares MSCI20190116ETF42.8443.5340.5543.532.980.00
AGTCApplied Gene20190116A107.1375.7236.6141.0639.1134.67
AGXArgan, Inc20190116A27.2011.998.488.873.513.12
AGYSAgilysys, In20190116A105.6243.4217.0720.9126.3522.51
AGZiShares Agen20190116ETF5.694.314.404.39-0.09-0.08
AGZDWisdomTree T20190116ETF36.3724.6924.5724.560.120.13
AHCA.H. Belo Co20190116A47.8646.7737.7338.189.048.59
AHHArmada Hoffl20190116A18.107.352.703.694.653.66
AHPIAllied Healt20190116A268.80178.72164.90150.2813.8228.44
AHTAshford Hosp20190116A22.2515.186.148.049.057.14
AIArlington As20190116A12.8610.595.335.865.264.73
AIAiShares Asia20190116ETF13.6510.8310.5710.480.260.35
AIEQAI Powered E20190116ETF23.4323.9322.7223.051.200.88
AIGAmerican Int20190116A2.622.711.471.661.241.05
AIHSSenmiao Tech20190116A72.69133.20132.47132.470.730.73
AIIQAI Powered I20190116ETF144.7394.0794.0794.070.000.00
AIMCAltra Indust20190116A14.527.572.462.435.115.14
AIMTAimmune Ther20190116A25.7615.466.796.868.678.59
AINAlbany Inter20190116A30.6411.007.718.073.292.93
AINCAshford Inc.20190116A272.29155.2436.97133.70118.2721.54
AINVApollo Inves20190116A14.778.374.094.314.294.06
AIQGlobal X Fut20190116ETF38.3824.0922.5222.781.571.31
AIRAAR Corp.20190116A20.346.161.020.825.155.35
AIRGAirgain, Inc20190116A144.7391.2459.4760.6031.7730.64
AIRIAir Industri20190116A154.49124.29124.29124.29-0.010.00
AIRRFirst Trust20190116ETF20.2215.8414.7414.741.101.10
AIRTAir T Inc20190116A783.11203.77138.94184.8064.8318.97
AITApplied Indu20190116A24.308.782.973.285.815.50
AIVApartment In20190116A4.813.371.521.791.861.60
AIZAssurant, In20190116A9.694.261.821.872.452.39
AJGArthur J. Ga20190116A4.181.640.320.211.321.42
AJRDAerojet Rock20190116A14.754.781.612.883.181.91
AJXGreat Ajax C20190116A14.9613.148.328.974.824.18
AKAMAkamai Techn20190116A5.145.60-0.04-0.215.635.81
AKBAAkebia Thera20190116A26.5513.291.403.6511.899.64
AKCAAkcea Therap20190116A92.7335.1920.3722.3014.8212.89
AKERAkers Biosci20190116A161.09116.0079.3284.1436.6831.86
AKGAsanko Gold20190116A68.8478.0042.8549.9935.1528.01
AKRAcadia Realt20190116A12.246.111.742.074.374.04
AKRXAkorn, Inc.20190116A28.4221.746.087.9115.6613.84
AKTSAKOUSTIS TEC20190116A64.4845.6917.4022.0628.2923.63
ALAir Lease Co20190116A8.645.621.501.264.134.39
ALACAlberton Acq20190116A47.6828.9612.1718.4916.7910.47
ALBAlbemarle Co20190116A6.333.301.251.542.051.76
ALCOAlico Inc20190116A233.1179.1554.5254.5224.6324.63
ALDXAldeyra Ther20190116A53.9728.818.019.5520.8019.26
ALEALLETE, Inc.20190116A15.695.421.131.804.293.62
ALEXAlexander &20190116A14.554.362.772.021.602.35
ALFAAlphaClone A20190116ETF26.0022.7239.1340.84-16.42-18.13
ALGAlamo Group,20190116A87.3932.8926.4129.426.483.47
ALGNAlign Techno20190116A12.766.713.554.953.161.76
ALGRAllegro Merg20190116A37.7126.2213.3513.3512.8612.86
ALGTAllegiant Tr20190116A32.9715.803.096.0612.719.74
ALIMAlimera Scie20190116A189.9353.4216.4342.4136.9911.00
ALJJALJ Regional20190116A652.14555.15555.15555.150.000.00
ALKAlaska Air G20190116A6.002.951.681.961.270.99
ALKSAlkermes Inc20190116A12.109.001.302.157.716.85
ALLThe Allstate20190116A2.451.510.520.641.000.87
ALLEAllegion Pub20190116A7.263.390.961.102.432.29
ALLKAllakos Inc.20190116A67.2524.5814.4816.5110.118.07
ALLOAllogene The20190116A66.8628.064.708.1123.3619.94
ALLTAllot Ltd. O20190116A31.6217.5915.0314.322.563.28
ALLYAlly Financi20190116A3.955.172.732.662.452.52
ALNAAllena Pharm20190116A512.60514.55508.56508.375.996.18
ALNYAlnylam Phar20190116A17.6011.482.072.699.418.79
ALOAlio Gold In20190116A75.84104.9068.1570.7736.7534.12
ALOTAstroNova, I20190116A212.9282.2666.0570.5116.2011.75
ALPNAlpine Immun20190116A308.76263.54261.54259.392.004.14
ALRMAlarm.com Ho20190116A17.2011.326.506.854.824.48
ALRNAileron Ther20190116A266.90209.47124.81162.6384.6646.84
ALSKAlaska Commu20190116A101.26173.02146.67159.5526.3513.47
ALSNALLISON TRAN20190116A6.0211.733.635.408.106.33
ALTAltimmune, I20190116A103.7769.3543.5746.4425.7922.92
ALTMAltus Midstr20190116A140.5925.90-37.87-36.9463.7662.83
ALTRAltair Engin20190116A32.4929.1620.4218.278.7510.90
ALTSProShares Mo20190116ETF34.449.219.219.210.000.00
ALTYGlobal X Sup20190116ETF32.5421.1220.4420.430.690.70
ALVAutoliv, Inc20190116A9.644.531.171.613.362.91
ALXNAlexion Phar20190116A8.035.951.151.604.804.34
ALYAAlithya Grou20190116A105.79473.56233.28276.22240.28197.34
AMAntero Midst20190116A14.928.061.933.256.134.82
AMAGAMAG Pharmac20190116A32.7931.6228.6730.742.960.88
AMALAmalgamated20190116A93.4343.3625.1529.1418.2114.22
AMATApplied Mate20190116A3.033.180.580.142.593.04
AMBAAmbarella, I20190116A16.978.636.817.231.821.40
AMBCAmbac Financ20190116A15.7422.068.148.5913.9813.51
AMCAMC ENTERTAI20190116A12.646.541.481.615.074.93
AMCAiShares Russ20190116ETF14.0810.727.988.012.732.71
AMCIAMCI Acquisi20190116A460.36
AMCXAMC Networks20190116A10.325.881.401.814.484.08
AMDAdvanced Mic20190116A4.994.852.882.751.972.10
AMEAmetek, Inc.20190116A3.621.910.840.731.061.17
AMEDAmedisys Inc20190116A24.7710.743.874.756.875.99
AMEHApollo Medic20190116A182.20112.0875.9879.4236.1132.67
AMGAffiliated M20190116A12.116.162.372.823.793.33
AMGNAmgen Inc20190116A3.593.791.261.202.532.59
AMHAMERICAN HOM20190116A5.203.652.222.741.430.91
AMJJP Morgan Al20190116ETN4.226.955.195.181.771.78
AMKRAmkor Techno20190116A13.9520.093.624.6016.4715.49
AMLPAlerian MLP20190116ETF10.269.064.164.864.904.20
AMNAMN Healthca20190116A15.848.110.952.477.175.65
AMNBAmerican Nat20190116A77.2363.7956.7555.497.048.30
AMOTAllied Motio20190116A108.6438.1721.2523.8816.9214.29
AMPAmeriprise F20190116A7.794.341.441.742.902.60
AMPEAmpio Pharma20190116A65.8643.2235.2337.877.995.35
AMPHAmphastar Ph20190116A24.0218.854.676.4214.1812.43
AMRBAmerican Riv20190116A390.37167.91175.46175.46-7.55-7.55
AMRCAmeresco, In20190116A29.6415.537.418.868.126.67
AMRHAmeri Holdin20190116A203.31284.83254.03249.3730.8035.46
AMRKA-Mark Preci20190116A283.10130.6997.15104.0733.5426.62
AMRSAmyris Inc.20190116A33.1927.1616.9315.3310.2311.83
AMRXAmneal Pharm20190116A20.648.991.192.277.806.72
AMSAmerican Sha20190116A569.01568.62409.06409.06159.56159.56
AMSCAmerican Sup20190116A45.1030.468.6717.9321.7912.53
AMSFAMERISAFE, I20190116A32.1516.485.835.5610.6510.92
AMSWAAmerican Sof20190116A41.5723.741.287.6622.4616.09
AMTAmerican Tow20190116A3.971.890.790.631.101.26
AMTBAmerant Banc20190116A177.17104.0373.8894.3930.159.64
AMTBBAmerant Banc20190116A1132.08880.83407.53407.53473.30473.30
AMTDTD Ameritrad20190116A4.282.841.991.870.850.97
AMTXAemetis, Inc20190116A382.68340.39337.15337.153.243.24
AMUETRACS Aleri20190116ETN15.0117.4813.6913.663.803.82
AMUBETRACS Aleri20190116ETN221.89
AMWDAmerican Woo20190116A44.9320.074.657.9015.4112.17
AMZAInfraCap MLP20190116ETF17.1622.1312.6713.029.479.12
AMZNAmazon.Com I20190116A3.942.380.961.381.421.00
ANAutoNation,20190116A11.834.891.571.713.323.18
ANABAnaptysBio,20190116A52.3724.1511.5513.4812.6010.66
ANATAmerican Nat20190116A80.0337.0119.2124.3117.8112.70
ANETArista Netwo20190116A10.236.301.632.044.674.25
ANFAbercrombie20190116A8.705.800.520.935.274.87
ANGIANGI Homeser20190116A16.7830.434.985.7125.4524.71
ANGLVanEck Vecto20190116ETF10.556.543.455.703.090.84
ANGOAngioDynamic20190116A27.8211.882.203.229.698.66
ANHAnworth Mort20190116A23.0918.4012.4412.055.976.35
ANIKAnika Therap20190116A41.6821.2118.0317.983.183.23
ANIPANI Pharmace20190116A65.2220.0410.7813.169.266.88
ANIXAnixa Biosci20190116A82.8088.0058.0768.5129.9319.49
ANSSAnsys Inc20190116A11.714.521.261.443.263.08
ANTMANTHEM, INC.20190116A5.663.240.610.792.632.45
ANYSphere 3D Co20190116A205.71218.2085.35109.60132.85108.60
AOAiShares Core20190116ETF10.1824.266.877.3617.4016.90
AOBCAmerican Out20190116A15.2220.183.233.2416.9516.98
AOKiShares Core20190116ETF11.718.858.868.46-0.010.38
AOMiShares Core20190116ETF7.493.382.032.471.350.90
AONAon plc Clas20190116A5.512.760.841.061.921.70
AORiShares Core20190116ETF7.535.263.293.131.972.13
AOSA.O. Smith C20190116A4.393.041.051.332.011.74
AOSLAlpha and Om20190116A58.3723.817.718.6116.1015.21
APAmpco-Pittsb20190116A102.9068.2052.1052.9416.1015.25
APAApache Corpo20190116A4.4739.0739.3844.51-0.29-5.44
APAMARTISAN PART20190116A12.8516.422.452.9913.9713.44
APDAir Products20190116A5.652.520.210.832.321.69
APDNApplied DNA20190116A152.9171.3959.1259.5412.2711.85
APEIAmerican Pub20190116A62.2318.768.959.059.819.70
APENApollo Endos20190116A224.23336.28294.76343.7941.53-7.50
APHAmphenol Cor20190116A4.652.200.821.341.380.86
APHAAphria Inc.20190116A22.6019.7010.7810.648.939.07
APLEApple Hospit20190116A6.565.502.843.262.662.23
APLSApellis Phar20190116A57.6726.6312.8014.6413.8411.99
APMAptorum Grou20190116A820.30328.63328.63328.630.000.00
APOApollo Globa20190116A9.026.551.301.855.254.70
APOGApogee Enter20190116A32.0814.696.217.908.546.84
APPFAppFolio, In20190116A40.1814.36-26.05-22.6940.4137.05
APPNAppian Corpo20190116A23.3516.718.026.048.6910.67
APPSDigital Turb20190116A91.07100.52139.41110.93-38.88-10.41
APRNBlue Apron H20190116A69.1759.3735.5643.0023.7916.34
APTAlpha Pro Te20190116A55.5836.904.434.4332.4732.47
APTOAptose Biosc20190116A103.1282.1349.1246.9133.0135.22
APTSPreferred Ap20190116A26.0521.04-0.114.1821.1516.85
APTVAptiv PLC20190116A5.103.420.610.772.812.65
APTXAptinyx Inc.20190116A69.7348.1825.0534.5423.1313.64
APVOAptevo Thera20190116A157.89113.9877.1085.7436.8828.25
APWCAsia Pacific20190116A782.05233.23227.96227.965.275.27
APYApergy Corpo20190116A43.4615.797.378.578.427.22
APYXApyx Medical20190116A55.8363.3824.9125.7038.4637.68
AQBAquaBounty T20190116A330.59134.2730.3729.92103.90104.36
AQMSAqua Metals,20190116A86.9653.5522.7831.2830.7722.26
AQNAlgonquin Po20190116A12.6410.667.427.813.232.85
AQSTAquestive Th20190116A158.4876.4043.0651.0633.3425.34
AQUAEvoqua Water20190116A15.848.484.625.313.853.19
ARANTERO RESOU20190116A9.538.653.304.535.354.13
ARAAmerican Ren20190116A46.4021.799.0411.8412.759.95
ARAVAravive, Inc20190116A495.36205.90140.84145.6365.0660.27
ARAYAccuray Inco20190116A28.3126.6416.0415.2610.6111.38
ARCARC Document20190116A81.0441.5126.2726.4115.2415.10
ARCBArcBest Corp20190116A20.7214.587.394.357.1910.23
ARCCAres Capital20190116A6.244.612.012.172.592.42
ARCEArco Platfor20190116A198.0675.9349.9255.6726.0220.26
ARCHArch Coal, I20190116A33.2214.055.886.658.177.40
ARCMArrow Reserv20190116ETF106.75
ARCOARCOS DORADO20190116A14.997.593.703.843.893.74
ARCTArcturus The20190116A414.51544.45191.08190.79353.37353.66
ARDArdagh Group20190116A40.2624.5113.4716.0911.038.41
ARDSAridis Pharm20190116A441.18773.01792.06765.17-19.057.85
ARDXArdelyx, Inc20190116A101.6670.9642.2746.2828.7224.69
AREAlexandria R20190116A8.082.830.911.221.921.61
ARESAres Managem20190116A14.8810.586.206.154.384.43
ARGOArgo Group I20190116A24.128.282.713.615.584.68
ARGTGlobal X MSC20190116ETF35.2728.4120.1420.848.277.57
ARIAPOLLO COMME20190116A5.797.692.362.065.395.64
ARKGARK Genomic20190116ETF24.2815.4113.0314.602.380.81
ARKKARK Innovati20190116ETF14.178.556.756.591.811.97
ARKQARK Autonomo20190116ETF26.5816.6116.2816.180.320.43
ARKRArk Restaura20190116A173.33176.49163.26168.0513.238.44
ARKWARK Next Gen20190116ETF15.7010.288.659.751.630.53
ARLAmerican Rea20190116A353.88193.13193.13193.130.000.00
ARLOArlo Technol20190116A23.7413.121.592.2611.5310.86
ARLPAlliance Res20190116A15.3416.825.596.7911.2310.04
ARMKARAMARK20190116A4.565.725.385.140.340.58
ARNAArena Pharma20190116A27.5714.734.937.069.807.67
ARNCArconic Corp20190116A5.716.482.713.573.782.91
AROCArchrock Inc20190116A11.689.152.172.776.986.38
AROWArrow Financ20190116A153.0265.0032.4933.6432.5131.36
ARPOAerpio Pharm20190116A250.87169.03332.77207.51-163.75-38.49
ARRARMOUR Resid20190116A4.924.231.291.562.932.66
ARTNAArtesian Res20190116A122.9362.4853.4256.799.075.69
ARTWArts-Way Man20190116A1048.00603.41603.41603.410.000.00
ARVNArvinas, Inc20190116A201.5976.0144.1047.5431.9128.47
ARWArrow Electr20190116A10.784.360.651.363.713.00
ARWRArrowhead Re20190116A19.8111.586.017.405.574.17
ARYAARYA Science20190116A258.40
ASBAssociated B20190116A5.565.051.371.753.693.31
ASCARDMORE SHIP20190116A69.6030.7515.3717.2715.3813.53
ASEAGlobal X FTS20190116ETF68.1746.3128.612.0017.7044.31
ASETFlexShares R20190116ETF78.9776.5776.5776.570.000.00
ASFIAsta Funding20190116A530.93168.61168.61168.610.000.00
ASGNASGN Incorpo20190116A17.767.410.481.186.926.23
ASHAshland Glob20190116A10.974.272.202.522.071.76
ASHRXtrackers Ha20190116ETF4.2814.8713.3413.871.551.06
ASHSXtrackers Ha20190116ETF21.9919.2711.6910.357.588.93
ASHXXtrackers MS20190116ETF100.56104.35104.35104.350.000.00
ASIXAdvanSix Inc20190116A28.0611.101.642.789.468.32
ASMAvino Silver20190116A155.8096.5466.5066.5330.0430.01
ASMBAssembly Bio20190116A80.7343.8021.5021.5022.3022.30
ASNAAscena Retai20190116A32.6426.518.197.6218.3018.85
ASPNAspen Aeroge20190116A188.75364.56353.81355.8810.748.68
ASPSAltisource P20190116A77.4062.0823.6036.5538.4725.53
ASPUASPEN GROUP,20190116A144.35112.2542.8238.0069.4474.25
ASRTAssertio The20190116A30.2128.434.5513.9723.8814.46
ASRVAmeriServ Fi20190116A77.8063.5948.2348.2315.3615.36
ASTCAstrotech Co20190116A248.72178.23172.55182.045.68-3.81
ASTEAstec Indust20190116A45.0310.633.835.386.805.25
ASURAsure Softwa20190116A41.6998.1919.8623.8278.3274.37
ASYSAmtech Syste20190116A82.3855.387.3327.6948.0527.69
ATAtlantic Pow20190116A41.7634.8627.5727.657.297.21
ATECAlphatec Hol20190116A148.42112.1578.1485.5834.0126.57
ATENA10 NETWORKS20190116A21.5010.836.477.814.363.03
ATESTCTest Symbol20190116A25.1515.0415.0015.040.040.00
ATESTGTEST SYMBOL20190116A41.1721.0220.7921.020.230.00
ATGEAdtalem Glob20190116A11.353.040.281.102.761.94
ATHAthene Holdi20190116A5.992.851.701.561.151.29
ATHXAthersys, In20190116A76.1163.3636.5934.8926.7728.46
ATIAllegheny Te20190116A8.985.702.383.453.312.25
ATKRAtkore Inter20190116A24.8611.134.675.126.466.02
ATLCAtlanticus H20190116A789.34463.30460.88460.882.422.42
ATLOAMES Nationa20190116A137.65242.9992.4192.41150.58150.58
ATMPiPath Select20190116ETF13.279.647.177.652.331.84
ATNIATN Internat20190116A85.7727.8610.1118.3217.759.54
ATNMActinium Pha20190116A226.77204.54182.13181.3122.4223.24
ATNXAthenex, Inc20190116A44.6936.1923.4725.7412.7210.45
ATOAtmos Energy20190116A6.632.691.231.311.461.39
ATOMAtomera Inco20190116A289.17144.01107.32116.9936.6927.03
ATOSAtossa Thera20190116A177.20139.3493.17119.7646.1719.58
ATRAptarGroup,20190116A13.875.712.572.963.142.76
ATRAAtara Biothe20190116A44.9650.5244.2445.466.295.06
ATRCAtriCure, In20190116A33.478.092.833.385.264.71
ATROAstronics Co20190116A37.6520.9610.4812.1710.488.79
ATRSAntares Phar20190116A34.2631.7010.3212.7521.3818.95
ATSGAir Transpor20190116A17.0712.912.924.049.998.87
ATTOAtento S.A.20190116A52.8932.6630.7225.121.947.53
ATUSAltice USA,20190116A5.994.720.490.874.203.83
ATVIActivision B20190116A2.373.280.050.023.233.27
ATXIAvenue Thera20190116A223.46155.0787.1592.7467.9262.32
AUBNAuburn Natio20190116A537.46445.93445.93445.930.000.00
AUDCAudioCodes L20190116A30.1420.288.9310.3311.349.95
AUGAuryn Resour20190116A170.6298.2882.4582.4515.8315.83
AUMNGolden Miner20190116A330.23344.55343.21343.191.341.36
AUPHAurinia Phar20190116A24.7716.294.802.3911.4913.90
AUSFGlobal X Ada20190116ETF26.7612.6011.7511.650.850.94
AUTOAutoWeb, Inc20190116A613.59243.98198.32202.0445.6641.93
AUYYamana Gold,20190116A41.0833.4418.3721.4315.0111.90
AVAAvista Corpo20190116A11.414.96-1.02-0.995.995.96
AVAVAeroVironmen20190116A28.5213.634.896.058.737.57
AVBAvalonBay Co20190116A7.643.411.451.881.961.53
AVCOAvalon Globo20190116A2094.371208.481193.651193.6514.8314.83
AVDAmerican Van20190116A19.2610.564.925.305.645.26
AVEOAVEO Pharmac20190116A52.4747.7828.8731.5218.9116.26
AVGOBroadcom Inc20190116A4.663.821.351.402.472.42
AVGRAvinger, Inc20190116A87.62129.4694.55110.2534.9119.22
AVIDAvid Technol20190116A51.3539.7815.0616.3724.7223.42
AVLRAvalara, Inc20190116A49.1916.067.9411.008.125.06
AVNSAvanos Medic20190116A21.238.446.835.981.612.46
AVNWAviat Networ20190116A194.65154.28150.52150.263.764.01
AVROAVROBIO, Inc20190116A98.5240.8323.4234.3817.416.45
AVTAvnet, Inc.20190116A8.7410.14-1.30-0.7511.4410.89
AVXLAnavex Life20190116A134.15149.6197.23102.1652.3847.45
AVYAvery Dennis20190116A6.923.010.521.552.491.47
AVYAAvaya Holdin20190116A18.307.272.111.305.155.97
AWIArmstrong Wo20190116A23.927.864.104.703.763.17
AWKAmerican Wat20190116A7.423.261.441.631.821.63
AWRAmerican Sta20190116A17.515.962.983.532.992.43
AWREAware Inc20190116A384.862491.06173.89173.892317.172317.17
AWXAvalon Holdi20190116A280.55182.40149.76158.5932.6423.81
AXAxos Financi20190116A15.428.463.553.664.914.79
AXASAbraxas Petr20190116A80.7262.9426.9723.2535.9739.69
AXDXAccelerate D20190116A28.8531.1512.5014.7818.6416.36
AXEAnixter Inte20190116A34.2010.775.276.145.504.63
AXGNAxogen, Inc.20190116A23.2418.2013.2113.635.004.57
AXJLWisdomTree A20190116ETF27.4714.0714.0414.070.030.00
AXLAmerican Axl20190116A7.798.340.571.067.777.28
AXNXAxonics Modu20190116A62.4034.2021.5426.0612.668.13
AXPAmerican Exp20190116A1.892.030.900.981.131.05
AXRAMREP Corpor20190116A345.68213.12239.17238.87-26.05-25.74
AXSAxis Capital20190116A6.723.221.661.701.561.53
AXSMAxsome Thera20190116A63.1644.2920.5324.4523.7719.85
AXTAAxalta Coati20190116A4.803.431.061.092.372.34
AXTIAXT Inc20190116A35.4842.047.5422.6734.5219.39
AXUAlexco Resou20190116A133.4583.0434.8661.0448.1822.00
AYAtlantica Yi20190116A10.716.232.263.453.982.78
AYIAcuity Brand20190116A19.926.493.473.533.022.96
AYTUAytu BioScie20190116A141.72147.06106.25117.2340.8129.82
AYXAlteryx, Inc20190116A23.2812.736.447.016.295.72
AZOAutoZone, In20190116A12.504.942.422.272.472.66
AZPNAspen Techno20190116A12.586.464.524.631.951.84
AZREAzure Power20190116A65.1636.08-21.1113.6657.1922.42
AZRXAzurRx BioPh20190116A376.96212.19134.92137.4277.2774.77
AZZAZZ Inc.20190116A24.699.903.925.065.984.83
BBarnes Group20190116A29.218.333.794.154.544.18
BABoeing Compa20190116A3.882.090.431.001.661.09
BABInvesco Taxa20190116ETF4.544.021.611.112.412.91
BACBank of Amer20190116A3.523.181.611.691.571.49
BAHBooz Allen H20190116A4.518.981.521.867.457.12
BALiPath Series20190116ETN28.639.3710.6911.34-1.32-1.97
BAMBrookfield A20190116A2.607.204.755.122.452.08
BANCBanc of Cali20190116A11.626.521.731.774.794.75
BANDBandwidth In20190116A62.9830.4218.5620.2811.8610.14
BANFBancfirst Co20190116A66.5922.3912.0112.4210.379.96
BANRBanner Corp.20190116A26.9911.604.234.187.377.41
BANXStoneCastle20190116A100.7738.758.472.2430.2836.51
BAPCredicorp LT20190116A18.769.495.236.534.252.96
BASIBioanalytica20190116A300.29222.2647.60156.08174.6666.18
BATRALiberty Medi20190116A27.0725.6814.3015.3111.3810.37
BATRKLiberty Medi20190116A19.8010.365.924.724.445.63
BATTAmplify Adva20190116ETF46.4536.4335.0933.761.332.67
BAXBaxter Inter20190116A2.601.550.350.591.210.96
BBBlackBerry L20190116A13.1310.846.646.354.164.44
BBAXJPMorgan Bet20190116ETF11.458.097.427.720.670.37
BBBYBed Bath & B20190116A6.836.940.691.056.265.89
BBCVirtus LifeS20190116ETF57.72352.26345.20345.797.066.47
BBCAJPMorgan Bet20190116ETF7.8812.277.376.804.905.56
BBCPConcrete Pum20190116A866.64547.66358.03358.03189.64189.64
BBDCBarings BDC,20190116A18.5311.4210.5610.060.911.41
BBEUJPMorgan Bet20190116ETF4.644.922.553.272.371.65
BBGIBeasley Broa20190116A206.4195.5480.0082.5315.5413.01
BBHVanEck Vecto20190116ETF8.235.611.832.663.782.96
BBJPJPMorgan Bet20190116ETF4.605.301.933.383.381.92
BBPVirtus LifeS20190116ETF24.3811.2410.6511.240.580.00
BBREJPMorgan Bet20190116ETF3.1913.9410.0610.603.883.34
BBSIBarrett Busi20190116A116.1215.2411.0810.684.174.56
BBUBrookfield B20190116A45.3520.0612.5713.857.506.21
BBWBuild-A-Bear20190116A92.4453.9833.3638.2620.6215.72
BBXBBX Capital20190116A36.5416.956.266.1910.6910.76
BBYBest Buy Com20190116A4.152.831.721.691.111.14
BCBrunswick Co20190116A11.784.552.002.252.562.31
BCBPBCB Bancorp20190116A119.1359.8661.3861.97-1.52-2.11
BCCBoise Cascad20190116A19.489.991.913.638.086.36
BCDAberdeen Sta20190116ETF17.8879.4487.78-105.01-8.34184.45
BCEBCE, Inc.20190116A2.472.261.121.231.151.03
BCEIBONANZA CREE20190116A32.6712.383.603.688.798.73
BCIAberdeen Sta20190116ETF9.8122.3215.4615.636.866.70
BCLIBrainstorm C20190116A83.7949.4647.0448.112.411.35
BCMiPath Pure B20190116ETN34.47124.09168.69169.26-44.60-45.17
BCMLBayCom Corp20190116A206.58142.56122.60123.2219.9619.34
BCOThe Brink's20190116A12.687.222.743.384.483.84
BCOMB Communicat20190116A656.78198.43252.61252.61-54.18-54.18
BCORBlucora, Inc20190116A22.0827.42-2.06-1.3929.4828.81
BCOVBrightcove,20190116A33.7319.003.854.1615.1414.83
BCOW1895 Bancorp20190116A190.42150.68127.88137.8222.8012.86
BCPCBalchem Corp20190116A29.6912.052.294.259.767.80
BCRXBioCryst Pha20190116A28.4815.023.411.5011.6113.51
BCSFBain Capital20190116A28.9125.0533.4132.09-8.37-7.04
BCTFBancorp 34,20190116A358.09245.89245.89245.890.000.00
BDCBelden Inc.20190116A21.596.993.043.833.953.16
BDCSUBS AG Excha20190116ETN48.88322.28-60.78-60.71383.06382.99
BDCZETRACS Wells20190116ETN150.2869.81-270.79-270.79340.59340.59
BDGEBridge Banco20190116A63.0743.2228.1930.6315.0312.60
BDLFlanigan's E20190116A288.23251.04143.24138.78107.80112.26
BDNBrandywine R20190116A7.485.152.612.942.532.21
BDRBlonder Tong20190116A250.69172.46158.22155.8714.2416.58
BDSIBioDelivery20190116A29.6716.563.783.6212.7412.93
BDXBecton, Dick20190116A7.013.350.541.482.811.87
BEBloom Energy20190116A75.7350.2628.9236.1221.3514.15
BEATBioTelemetry20190116A23.7112.316.596.795.725.52
BECNBeacon Roofi20190116A14.3410.836.567.044.283.79
BELFABel Fuse Inc20190116A771.49
BELFBBel Fuse Inc20190116A272.72173.80130.41131.3743.3942.42
BENFranklin Res20190116A3.562.871.041.461.831.41
BEPBrookfield R20190116A10.685.901.682.244.223.66
BERYBerry Global20190116A6.022.540.000.252.552.29
BFABrown-Forman20190116A33.5518.1513.2513.424.904.73
BFBBrown-Forman20190116A4.882.662.412.520.240.14
BFAMBRIGHT HORIZ20190116A19.525.891.532.894.363.00
BFCBank First C20190116A140.06174.08171.49171.492.582.58
BFINBankFinancia20190116A105.4852.1342.0245.9210.106.20
BFITGlobal X Hea20190116ETF171.1768.1368.1368.130.000.00
BFORBarron's 40020190116ETF21.7813.5513.1813.180.360.36
BFSSaul Centers20190116A117.0331.044.629.2726.4221.77
BFSTBusiness Fir20190116A291.64150.87160.61160.50-9.75-9.64
BGBunge Limite20190116A7.754.081.912.082.172.01
BGCPBGC Partners20190116A16.4819.674.838.9814.8410.69
BGFVBig 5 Sporti20190116A52.6935.507.3712.4728.1323.04
BGGBriggs & Str20190116A17.778.331.311.197.027.14
BGIBirks Group20190116A338.71265.66265.66265.660.000.00
BGRNiShares Glob20190116ETF24.3523.43-36.8523.4360.280.00
BGSB&G Foods, I20190116A14.778.204.475.533.732.67
BGSFBG Staffing20190116A120.7078.7269.3276.859.391.87
BHBiglari Hold20190116A121.1169.9956.3162.2813.687.71
BHABiglari Hold20190116A
BHBBar Harbor B20190116A126.7736.9430.9530.676.006.27
BHCBausch Healt20190116A5.164.180.801.703.382.49
BHEBenchmark El20190116A12.1711.793.403.778.388.02
BHFBrighthouse20190116A7.093.530.470.493.053.04
BHLBBerkshire Hi20190116A13.294.945.144.68-0.200.26
BHRBraemar Hote20190116A25.699.592.634.136.965.46
BHTGBioHiTech Gl20190116A938.601007.98868.58868.59139.40139.39
BHVNBiohaven Pha20190116A39.1028.8323.2021.865.636.97
BIBProShares Ul20190116ETF16.6411.016.766.894.254.12
BIBLInspire 10020190116ETF30.077.218.227.21-1.010.00
BICKFirst Trust20190116ETF69.6136.5535.3035.061.261.50
BIGBig Lots, In20190116A11.597.952.613.205.344.75
BIIBBiogen Inc.20190116A8.416.802.523.144.283.66
BILSPDR Bloombe20190116ETF1.090.870.870.870.000.00
BIOBio-Rad Labo20190116A28.4012.236.426.865.825.37
BIOBBio-Rad Labo20190116A117.72108.96108.96108.960.000.00
BIOCBiocept, Inc20190116A98.2972.5612.7938.4659.7534.08
BIOLBiolase, Inc20190116A199.29238.05231.83231.836.236.23
BIPBrookfield I20190116A9.296.492.242.494.254.00
BISProShares Ul20190116ETF21.9117.4612.9014.294.573.18
BIVVanguard Int20190116ETF1.262.532.492.500.040.03
BIZDVanEck Vecto20190116ETF18.2214.2012.5411.431.662.77
BJBJs Wholesal20190116A8.395.852.573.433.282.42
BJANInnovator S&20190116ETF35.5915.1110.0413.445.071.67
BJKVanEck Vecto20190116ETF24.2214.1014.1414.14-0.04-0.04
BJRIBJ's Restaur20190116A20.687.591.672.245.925.35
BJULInnovator S&20190116ETF34.1629.1421.7823.147.366.00
BKBank of New20190116A4.493.451.891.621.561.83
BKCCBlackRock Ca20190116A18.7417.5528.2713.44-10.724.11
BKDBrookdale Se20190116A13.366.233.043.553.192.67
BKEThe Buckle,20190116A18.818.450.882.427.586.04
BKEPBlueknight E20190116A145.95106.2676.0185.5830.2520.68
BKFiShares MSCI20190116ETF14.8925.3026.9426.91-1.64-1.61
BKHBlack Hills20190116A9.533.331.241.472.091.85
BKIBlack Knight20190116A6.994.762.132.542.632.22
BKLNInvesco Seni20190116ETF4.453.381.631.311.752.07
BKNGBooking Hold20190116A11.834.523.003.471.310.94
BKSCBank of Sout20190116A179.9781.7958.7758.7723.0223.02
BKTIBK Technolog20190116A179.70146.17137.59138.078.588.10
BKUBankunited,20190116A8.004.030.201.263.832.78
BKYIBIO-key Inte20190116A524.95582.67573.88573.888.788.78
BLBlackLine, I20190116A22.139.843.434.356.415.49
BLBDBlue Bird Co20190116A26.2811.744.906.676.845.07
BLCMBellicum Pha20190116A54.3132.984.027.8728.9625.11
BLCNReality Shar20190116ETF101.8233.6433.3929.810.253.83
BLDTopBuild Cor20190116A27.309.352.833.386.525.97
BLDPBallard Powe20190116A32.1029.559.169.9220.4019.63
BLDRBuilders Fir20190116A11.1914.435.896.338.548.14
BLESInspire Glob20190116ETF91.2056.0457.2854.36-1.231.69
BLFSBioLife Solu20190116A51.9829.457.886.8021.5722.65
BLHYVirtus Newfl20190116ETF142.7498.5698.5698.560.000.00
BLINBridgeline D20190116A342.05295.25226.17226.2369.0869.02
BLKBlackrock, I20190116A10.486.071.622.444.463.63
BLKBBlackbaud, I20190116A26.407.853.783.894.073.96
BLLBall Corpora20190116A3.212.500.861.401.641.10
BLMNBloomin' Bra20190116A10.915.111.262.523.852.59
BLNKBlink Chargi20190116A89.4778.0364.8269.3813.208.65
BLOKAmplify Tran20190116ETF28.3921.9418.8119.703.132.24
BLPHBellerophon20190116A108.59117.27113.98118.903.28-1.64
BLUEbluebird bio20190116A23.2913.754.726.269.037.49
BLVVanguard Lon20190116ETF4.452.551.481.701.080.86
BLXBanco Latino20190116A22.9114.579.3510.345.224.23
BMCHBMC Stock Ho20190116A17.8012.157.147.745.014.40
BMIBadger Meter20190116A26.3011.558.548.953.012.60
BMLPDorsey Wrigh20190116ETF182.80181.2199.7488.6181.4792.61
BMOBank of Mont20190116A2.831.690.730.820.960.87
BMRABIOMERICA IN20190116A571.86329.63-21.77-19.18351.41348.81
BMRCBank of Mari20190116A263.55104.6996.2697.958.436.74
BMRNBioMarin Pha20190116A15.8213.581.722.4911.8611.09
BMTCBryn Mawr Ba20190116A56.5833.0920.5421.9112.5511.18
BMYBristol-Myer20190116A2.122.681.791.680.901.00
BNDVanguard Tot20190116ETF1.260.990.750.810.240.18
BNDCFlexShares C20190116ETF30.8824.9924.9924.990.000.00
BNDWVanguard Tot20190116ETF5.982.81-0.70-0.553.513.36
BNDXVanguard Tot20190116ETF1.8413.0913.0013.020.090.07
BNEDBarnes & Nob20190116A33.0520.313.094.4117.2315.91
BNFTBenefitfocus20190116A34.8121.999.0418.6812.953.31
BNGOBionano Geno20190116A786.76803.32735.91690.4167.41112.90
BNSBank of Nova20190116A1.901.700.830.730.860.97
BNSOBonso Electr20190116A579.74560.11560.11560.110.000.00
BOCHBank of Comm20190116A155.87108.5066.2268.4342.2840.07
BOCTInnovator S&20190116ETF49.838.07-2.81-25.6910.8833.77
BOHBank of Hawa20190116A18.245.471.922.113.543.36
BOKFBOK Financia20190116A17.806.422.032.454.393.97
BOMNBoston Omaha20190116A142.2471.3017.6221.4553.6949.85
BONDPIMCO Active20190116ETF2.771.861.261.790.600.07
BOOMDMC Global I20190116A64.4735.6917.8218.4217.8717.27
BOOTBoot Barn Ho20190116A14.968.672.914.155.764.52
BOSCB.O.S. Bette20190116A126.6661.41-17.33-17.3378.7478.74
BOSSGlobal X Fou20190116ETF46.9036.5436.5436.540.000.00
BOTJBank of the20190116A379.96227.23-494.58-494.58721.81721.81
BOTZGlobal X Fun20190116ETF5.778.877.847.911.040.96
BOUTInnovator IB20190116ETF59.7828.4627.6028.460.860.00
BOXBOX, INC.20190116A9.287.382.503.014.894.37
BOXLBoxlight Cor20190116A319.24167.67141.75143.2425.9224.43
BPFHBoston Priva20190116A14.098.262.142.056.126.20
BPMCBlueprint Me20190116A41.8113.817.968.925.854.88
BPMPBP Midstream20190116A61.0230.2820.4719.439.8110.85
BPMXBioPharmX Co20190116A119.80136.06118.01124.1218.0511.95
BPOPPopular Inc20190116A8.868.280.125.078.173.22
BPRNThe Bank of20190116A114.44200.4678.2778.18122.20122.28
BPTBP Prudhoe B20190116A40.5228.1111.2017.4916.9110.62
BPTHBio-Path Hol20190116A109.91113.8652.0156.6361.8557.23
BPYBrookfield P20190116A5.777.001.811.125.205.89
BRBroadridge F20190116A7.443.090.280.542.802.55
BRCBrady Corpor20190116A8.182.700.940.971.761.73
BREWCraft Brew A20190116A43.5928.051.565.7926.4922.26
BRFVanEck Vecto20190116ETF50.3838.9735.9235.923.053.05
BRGBluerock Res20190116A27.8114.356.605.507.768.85
BRIDBridgford Fo20190116A334.51218.61163.09163.0955.5255.52
BRKABerkshire Ha20190116A0.000.020.080.060.00
BRKBBERKSHIRE HA20190116A2.292.051.021.061.030.99
BRKLBrookline Ba20190116A13.678.88-3.37-3.0212.2611.90
BRKRBruker Corpo20190116A10.635.020.771.054.253.96
BRKSBrooks Autom20190116A21.5512.783.592.929.199.86
BRNBarnwell Ind20190116A197.53105.48108.10108.10-2.62-2.62
BROBrown & Brow20190116A3.963.642.246.831.40-3.19
BRPABig Rock Par20190116A62.6353.590.000.0053.5953.59
BRQSBorqs Techno20190116A1987.102313.331615.671615.67697.66697.66
BRTBRT Apartmen20190116A101.6045.9634.8934.4611.0611.49
BRXBRIXMOR PROP20190116A6.504.892.263.112.631.78
BRYBerry Corpor20190116A39.4821.4019.4317.861.973.54
BRZUDirexion Dai20190116ETF6.623.962.742.571.231.40
BSAEInvesco Bull20190116ETF37.7136.2335.0235.021.201.20
BSBEInvesco Bull20190116ETF37.5743.7543.7543.750.000.00
BSCEInvesco Bull20190116ETF37.015.515.515.510.000.00
BSCKInvesco Bull20190116ETF4.8710.4610.4610.460.000.01
BSCLInvesco Bull20190116ETF5.164.663.804.650.860.01
BSCMInvesco Bull20190116ETF5.853.964.003.77-0.050.19
BSCNInvesco Bull20190116ETF7.035.505.014.670.490.83
BSCOInvesco Bull20190116ETF17.8519.9119.7819.840.130.07
BSCPInvesco Bull20190116ETF38.8134.5833.4233.421.161.16
BSCQInvesco Bull20190116ETF25.726.066.056.050.000.00
BSCRInvesco Bull20190116ETF32.9724.2421.9221.922.322.32
BSCSInvesco Bull20190116ETF51.8850.8349.7249.931.110.91
BSDEInvesco Bull20190116ETF40.97
BSETBassett Furn20190116A99.4532.4724.6226.697.855.77
BSGMBioSig Techn20190116A227.95192.13104.54157.8087.5934.33
BSIGBrightSphere20190116A13.438.753.103.095.655.66
BSJKInvesco Bull20190116ETF5.543.493.353.320.140.17
BSJLInvesco Bull20190116ETF13.3113.7913.1013.440.690.35
BSJMInvesco Bull20190116ETF17.3610.739.9310.420.800.32
BSJNInvesco Bull20190116ETF12.6813.2012.6212.630.580.58
BSJOInvesco Bull20190116ETF26.4416.0417.4617.46-1.42-1.42
BSJPInvesco Bull20190116ETF61.6631.2833.8633.86-2.57-2.57
BSJQInvesco Bull20190116ETF39.7420.718.0313.2312.687.48
BSMBlack Stone20190116A22.2416.4312.6912.843.743.59
BSQRBSQUARE Corp20190116A184.25245.84114.80115.61131.04130.24
BSRRSierra Banco20190116A99.4753.3449.2448.754.104.58
BSTCBioSpecifics20190116A112.5553.8936.4837.4817.4116.42
BSVVanguard Sho20190116ETF1.287.597.507.530.080.06
BSVNBank7 Corp.20190116A200.79196.19192.27193.443.912.76
BSXBoston Scien20190116A2.962.45-0.72-0.113.172.56
BTAIBioXcel Ther20190116A197.74153.31133.46119.6419.8533.67
BTALAGFiQ U.S. M20190116ETF27.6425.9327.6825.87-1.740.06
BTEBaytex Energ20190116A49.4542.1827.9828.3314.2013.85
BTECPrincipal He20190116ETF49.3734.1125.3927.608.726.51
BTGB2Gold Corp.20190116A34.8430.8124.7424.996.065.82
BTNBallantyne S20190116A406.4244.7938.4038.976.395.82
BTUPeabody Ener20190116A13.095.360.300.105.065.26
BURLBURLINGTON S20190116A14.048.283.434.294.843.99
BUSEFirst Busey20190116A22.7914.972.533.0412.4411.93
BUYUSCF SummerH20190116ETF193.37502.08502.08502.080.000.00
BUYNUSCF SummerH20190116ETF154.80
BVBrightView H20190116A24.9110.773.284.257.506.55
BVALBrand Value20190116ETF30.5027.0212.5817.9014.439.11
BVSNBroadvision20190116A678.98613.14271.24271.24341.90341.90
BWBabcock & Wi20190116A88.3498.6839.6547.9959.0350.69
BWABorgWarner I20190116A5.573.161.100.982.062.18
BWBBridgewater20190116A111.2355.4717.0425.6838.4229.79
BWENBroadwind En20190116A447.74247.47186.57182.9960.9064.49
BWFGBankwell Fin20190116A101.9365.7849.6959.3516.106.43
BWLABowl America20190116A160.002308.672308.672308.670.000.00
BWXSPDR Bloombe20190116ETF3.8717.0216.9716.980.070.05
BWXTBWX Technolo20190116A9.433.360.111.193.272.17
BWZSPDR Bloombe20190116ETF34.0018.5518.5518.550.000.00
BXThe Blacksto20190116A3.463.000.380.922.622.08
BXCBlueLinx Hol20190116A49.5928.0813.3814.7714.7113.31
BXGBluegreen Va20190116A93.9140.4418.0817.8522.3722.59
BXMTBlackstone M20190116A3.593.310.690.732.622.58
BXPBoston Prope20190116A7.784.231.562.222.672.01
BXSBancorpSouth20190116A7.0213.730.22-0.1713.5313.95
BYByline Banco20190116A60.4233.5225.1223.468.4010.06
BYDBoyd Gaming20190116A8.394.780.831.053.973.73
BYFCBroadway Fin20190116A524.14448.82459.14459.14-10.33-10.33
BYLDiShares Yiel20190116ETF18.5417.3917.3917.390.000.00
BYSIBeyondSpring20190116A196.9783.1063.0063.0020.1020.10
BZHBeazer Homes20190116A21.2013.792.262.7611.5311.03
BZQProShares Ul20190116ETF22.9010.788.497.982.292.80
CCitigroup In20190116A1.642.350.520.691.831.66
CAAPCorporacion20190116A57.1431.6820.5723.8611.107.82
CAASChina Automo20190116A174.37160.85230.23246.17-69.39-85.32
CABOCable One, I20190116A23.6121.3917.2417.613.603.29
CACCamden Natio20190116A98.3264.1956.6660.867.533.33
CACCCredit Accep20190116A41.0617.868.419.829.488.07
CACGClearBridge20190116ETF27.1017.5416.2216.211.321.33
CACICACI INTERNA20190116A18.787.341.942.825.404.52
CADECadence Banc20190116A7.084.721.030.753.693.96
CAECAE INC20190116A10.226.574.142.682.443.90
CAGConagra Bran20190116A4.814.532.051.972.482.56
CAHCardinal Hea20190116A2.672.510.701.141.811.37
CAICAI Internat20190116A40.7116.228.759.387.466.83
CAKECheesecake F20190116A9.4110.822.683.088.137.73
CALCaleres Inc20190116A20.877.842.943.864.903.98
CALACalithera Bi20190116A63.0632.4610.1518.6122.3013.85
CALFPacer US Sma20190116ETF11.9313.3912.5412.620.850.76
CALMCal-Maine Fo20190116A13.126.43-0.532.106.964.32
CALXCALIX, INC.20190116A20.0911.075.685.175.395.90
CAMPCalAmp Corp.20190116A15.1416.713.954.0612.7712.65
CAMTCamtek Ltd20190116A30.7421.2411.5812.589.668.66
CAPEiPath Shille20190116ETN21.328.897.517.281.381.61
CAPLCrossAmerica20190116A169.3289.8077.3883.1312.416.66
CAPRCapricor The20190116A486.34303.97266.22266.0637.7537.91
CARAvis Budget20190116A12.2313.357.037.446.475.91
CARACara Therape20190116A22.5915.322.613.7112.7111.61
CARGCarGurus, In20190116A27.1012.235.296.126.946.12
CAROCarolina Fin20190116A61.4132.398.639.4223.7622.98
CARSCars.com Inc20190116A10.604.86-0.120.604.974.25
CARVCarver Banco20190116A1900.79456.87456.87456.870.000.00
CARZFirst Trust20190116ETF29.257.673.633.644.034.03
CASACasa Systems20190116A32.3116.663.635.0113.0311.64
CASHMeta Financi20190116A22.2011.94-2.250.3414.1911.60
CASICASI Pharmac20190116A44.9731.0911.1410.0819.9421.01
CASSCass Informa20190116A68.7316.6712.2611.974.414.70
CASYCasey's Gene20190116A16.116.732.572.504.994.16
CATCaterpillar20190116A3.483.441.792.251.651.19
CATBCatabasis Ph20190116A85.5160.1239.7445.9320.3714.19
CATCCAMBRIDGE BA20190116A286.81119.5182.5286.4036.9933.11
CATHGlobal X S&P20190116ETF13.5910.518.035.312.495.21
CATMCardtronics20190116A31.5914.594.415.0310.179.56
CATOCATO CORP20190116A22.5910.982.262.728.728.26
CATSCatasys Inc.20190116A125.9083.8156.7063.3427.1120.48
CATYCathay Gener20190116A11.144.813.883.820.930.99
CBChubb Limite20190116A4.083.401.762.521.640.88
CBANColony Bankc20190116A375.64370.59370.59370.590.000.00
CBATCBAK Energy20190116A230.33208.44164.14175.8944.3032.54
CBAYCymabay Ther20190116A41.6519.887.396.8312.5013.05
CBBCincinnati B20190116A24.9113.866.037.517.836.35
CBFVCB Financial20190116A556.69230.39230.33230.330.050.05
CBIOCatalyst Bio20190116A55.4528.86-9.9212.0238.7816.84
CBLCBL& Associa20190116A43.6941.7227.4929.8114.2211.90
CBLICleveland Bi20190116A538.62584.31562.10562.1022.2122.21
CBMBCBM Bancorp,20190116A152.74111.25111.25111.250.000.00
CBMGCellular Bio20190116A125.5896.3958.9669.1337.4327.25
CBNKCapital Banc20190116A530.07223.11303.26303.26-80.15-80.15
CBOECboe Global20190116A11.275.421.292.094.133.33
CBONVanEck Vecto20190116ETF41.401.591.591.590.000.00
CBPOChina Biolog20190116A61.3622.1610.4511.8511.7210.32
CBRECBRE GROUP,20190116A4.312.100.630.851.471.26
CBRLCracker Barr20190116A15.147.413.413.904.003.51
CBSHCommerce Ban20190116A17.474.700.901.773.802.93
CBTCabot Corpor20190116A16.365.510.781.364.734.15
CBTXCBTX, Inc. C20190116A103.4358.0814.9514.1343.1443.95
CBUCommunity Ba20190116A19.256.511.371.375.145.14
CBZCBIZ, Inc.20190116A16.576.093.223.522.882.57
CCThe Chemours20190116A5.994.150.831.593.332.57
CCBCoastal Fina20190116A277.2874.6573.1974.511.460.14
CCBGCapital City20190116A149.4453.9338.3140.1715.6313.76
CCCClarivate An20190116A23.4920.1418.4119.161.730.98
CCCLChina Cerami20190116A131.54140.9287.68101.0053.2439.92
CCDCalamos Dyna20190116A16.9820.29-4.15-3.7724.4424.06
CCEPCoca-Cola Eu20190116A4.452.330.611.021.721.31
CCFChase Corpor20190116A173.6462.8553.4454.629.418.22
CCHCollier Cree20190116A123.58
CCICrown Castle20190116A3.631.930.760.841.171.09
CCJCameco Corpo20190116A8.106.713.103.103.603.60
CCKCrown Holdin20190116A5.652.570.240.292.332.28
CCLCarnival Cor20190116A2.201.960.321.111.640.85
CCLPCSI Compress20190116A86.1798.3252.3758.3145.9540.01
CCMPCabot Microe20190116A21.297.280.541.626.745.66
CCNECNB Financia20190116A153.4568.0241.4044.8726.6323.15
CCOClear Channe20190116A59.6145.6123.4528.6822.1616.92
CCOICogent Commu20190116A19.599.603.033.316.566.29
CCORCore Alterna20190116ETF43.9836.4935.7135.710.780.78
CCRCONSOL Coal20190116A138.9063.2251.9051.4611.3211.76
CCRCChina Custom20190116A345.4979.8963.9264.1015.9715.79
CCRNCross Countr20190116A23.0620.786.7010.0914.0710.69
CCSCENTURY COMM20190116A25.086.622.474.644.151.99
CCXIChemoCentryx20190116A45.9031.400.866.5030.5324.89
CDAYCeridian HCM20190116A26.049.913.995.005.934.92
CDCVictoryShare20190116ETF9.128.296.616.601.691.70
CDECoeur Mining20190116A21.9515.464.318.6711.166.73
CDEVCentennial R20190116A8.228.20-1.99-1.2510.209.47
CDKCDK Global,20190116A6.342.380.030.272.352.11
CDLVictoryShare20190116ETF17.1613.1512.9512.620.200.53
CDLXCardlytics,20190116A71.7948.6423.1622.9025.4825.74
CDMOAvid Bioserv20190116A62.1833.9019.8127.6014.136.32
CDNACareDx, Inc.20190116A41.5824.3811.6214.0812.8810.35
CDNSCadence Desi20190116A3.348.22-0.34-0.478.568.69
CDORCondor Hospi20190116A236.24277.65271.50251.336.1626.32
CDRCedar Realty20190116A29.9624.3618.0318.406.345.96
CDTXCidara Thera20190116A312.27169.44147.95156.3021.4913.14
CDWCDW Corporat20190116A7.956.171.582.164.584.01
CDXCChromaDex Co20190116A76.1650.5925.1323.7525.4626.84
CDXSCodexis, Inc20190116A26.5712.611.703.0710.919.54
CDZICADIZ, Inc.20190116A54.3091.6088.2486.103.365.50
CECelanese Cor20190116A6.403.060.280.662.782.40
CECECeco Environ20190116A45.5629.4619.2820.3710.189.10
CEFSSaba Closed-20190116ETF17.268.127.857.850.270.27
CEICamber Energ20190116A64.1675.3654.4166.7320.948.62
CEIXCONSOL Energ20190116A38.1615.115.606.969.518.15
CELCellcom Isra20190116A217.63142.77131.27131.2711.4911.49
CELCCelcuity Inc20190116A329.76159.85143.59138.4016.2621.45
CELHCelsius Hold20190116A109.4674.9450.7051.6224.2423.32
CELPCypress Envi20190116A219.14136.29144.00144.00-7.71-7.71
CEMBiShares J.P.20190116ETF29.1817.6717.6717.670.000.00
CEMIChembio diag20190116A362.44140.53143.89144.75-3.36-4.22
CENTCentral Gard20190116A29.9214.943.996.3810.958.56
CENTACentral Gard20190116A20.299.881.012.478.877.41
CENXCentury Alum20190116A15.2042.0153.0253.85-11.01-11.84
CEPUCentral Puer20190116A49.4323.8414.6716.829.177.02
CEQPCrestwood Eq20190116A26.3918.3214.1714.374.153.96
CERCCerecor Inc.20190116A129.41106.4412.6339.7493.8266.71
CERNCerner Corp20190116A4.129.372.720.926.658.48
CERSCerus Corp20190116A18.2316.045.575.5810.4710.45
CETVCentral Euro20190116A36.5118.9116.6017.361.561.50
CETXCEMTREX INC.20190116A590.08539.03546.97549.50-7.94-10.47
CEVACEVA Inc.20190116A23.8118.724.846.4913.8812.24
CEWWisdomTree20190116ETF33.896.856.436.430.420.42
CEYVictoryShare20190116ETF23.6418.0117.7917.790.230.23
CEZVictoryShare20190116ETF28.1125.4925.3925.390.100.10
CFCF Industrie20190116A6.235.131.832.513.302.62
CFAVictoryShare20190116ETF14.498.608.108.620.50-0.02
CFBICommunity Fi20190116A110.7164.1356.2857.727.846.41
CFBKCentral Fede20190116A833.9790.1090.1090.100.000.00
CFFIC&F Financia20190116A469.46437.39241.49241.49195.90195.90
CFFNCapitol Fede20190116A8.097.921.681.946.245.98
CFGCitizens Fin20190116A3.044.010.751.043.262.98
CFMSConformis, I20190116A152.88141.08126.21126.1114.8714.96
CFOVictoryShare20190116ETF8.876.685.226.641.460.04
CFRCullen/Frost20190116A15.048.183.063.375.124.81
CFRXContraFect C20190116A83.7777.6356.9157.7320.7219.90
CFXColfax Corpo20190116A8.505.450.200.315.245.14
CGThe Carlyle20190116A13.818.932.053.236.885.70
CGACHINA GREEN20190116A156.57131.0788.08103.5843.0027.49
CGBDTCG BDC, Inc20190116A12.519.325.505.913.823.41
CGCCanopy Growt20190116A9.477.884.115.473.782.42
CGENCompugen Ltd20190116A104.8693.28-27.76-25.62121.05118.91
CGIXCancer Genet20190116A137.65120.8598.34102.1022.5118.75
CGNXCognex Corp20190116A9.5014.4011.1611.233.253.18
CGOCalamos Glob20190116A33.3823.7315.5215.558.208.18
CGWInvesco S&P20190116ETF11.065.625.225.180.400.45
CHADDirexion Dai20190116ETF24.5616.8116.2916.360.520.45
CHAPChaparral En20190116A107.92129.41131.78123.83-2.375.58
CHAUDirexion Dai20190116ETF10.508.155.376.102.782.05
CHCIComstock Hol20190116A537.62215.22289.64282.52-74.42-67.30
CHCOCity Holding20190116A46.0018.779.109.019.679.76
CHCTCommunity He20190116A27.4918.139.2711.028.867.10
CHDChurch & Dwi20190116A3.732.330.480.781.851.55
CHDNChurchill Do20190116A31.9715.193.974.7511.2210.44
CHEChemed Corpo20190116A24.8012.898.319.544.583.35
CHEFThe Chef's W20190116A24.1318.007.277.9510.7310.05
CHEKCheck-Cap Lt20190116A187.90227.92223.23223.234.704.70
CHEPAGFiQ U.S. M20190116ETF276.2375.9675.9675.960.000.00
CHFSCHF Solution20190116A275.93195.85148.92161.3146.9234.53
CHGGCHEGG, INC.20190116A10.236.141.762.584.383.47
CHGXChange Finan20190116ETF25.4120.6020.3820.380.220.22
CHHChoice Hotel20190116A8.304.080.681.753.402.33
CHICalamos Conv20190116A16.5321.445.596.8615.8514.58
CHICGlobal X MSC20190116ETF175.74102.6139.9851.3262.6351.29
CHIEGlobal X MSC20190116ETF825.01602.79602.79602.790.000.00
CHIHGlobal X MSC20190116ETF1495.17
CHIIGlobal X MSC20190116ETF131.7776.2769.7669.766.506.50
CHIQGlobal X MSC20190116ETF30.2612.899.8810.443.022.45
CHIRGlobal X MSC20190116ETF1436.20
CHIUGlobal X MSC20190116ETF1791.56259.29259.29259.290.000.00
CHIXGlobal X MSC20190116ETF115.5670.4970.4970.490.000.00
CHKChesapeake E20190116A34.7329.6917.7219.9711.979.71
CHKPCheck Point20190116A5.5920.6314.8314.895.795.73
CHMAChiasma, Inc20190116A162.2279.4250.2765.3729.1414.05
CHMGChemung Fina20190116A595.04345.30345.41345.30-0.110.00
CHMICHERRY HILL20190116A11.595.550.541.985.013.57
CHNALoncar China20190116ETF395.47178.19178.19178.190.000.00
CHNRChina Natura20190116A332.27199.93199.93199.930.000.00
CHRACharah Solut20190116A164.4581.7673.5775.208.196.57
CHRSCoherus BioS20190116A33.0621.0521.7022.59-0.64-1.54
CHRWC.H. Robinso20190116A6.2311.671.241.6210.4310.05
CHSChicos FAS,20190116A17.0714.568.909.625.664.94
CHTRCharter Comm20190116A7.704.170.951.733.222.44
CHUYChuy's Holdi20190116A41.2019.233.886.9015.3512.33
CHWCalamos Glob20190116A18.5614.457.257.907.206.55
CHYCalamos Conv20190116A14.3811.894.664.517.237.38
CICIGNA Corpor20190116A4.902.801.141.141.671.66
CIACitizens, In20190116A52.2728.758.013.9420.7424.81
CIBRFirst Trust20190116ETF25.3918.265.5713.6712.694.59
CIDVictoryShare20190116ETF68.3947.2647.2647.260.000.00
CIDMCinedigm Cor20190116A351.99243.63126.99123.96116.63119.66
CIENCiena Corpor20190116A3.802.842.012.060.830.78
CIFSChina Intern20190116A282.31211.03193.52196.0917.5214.94
CIGIColliers Int20190116A24.7312.193.984.098.218.10
CILVictoryShare20190116ETF61.7738.6938.6938.690.000.00
CIMChimera Inve20190116A5.484.732.492.612.242.12
CINFCincinnati F20190116A5.925.262.492.832.772.43
CINRCINER RESOUR20190116A144.9786.9280.0979.966.836.95
CIOCITY OFFICE20190116A19.1411.955.235.446.726.51
CIRCIRCOR Inter20190116A31.2615.076.197.978.887.10
CITCIT Group In20190116A9.395.663.543.212.152.46
CIVBCivista Banc20190116A101.0152.4717.5718.0934.9034.38
CIXComp X Inter20190116A193.5890.6882.7682.767.927.92
CIZVictoryShare20190116ETF58.7422.7321.1323.161.60-0.43
CIZNCitizens Hol20190116A1344.58363.05363.05363.050.000.00
CJJDChina Jo-Jo20190116A85.8470.3152.4767.7817.842.52
CKHSeacor Holdi20190116A71.7919.376.7310.0512.649.32
CKPTCheckpoint T20190116A183.31242.1488.1268.64154.03173.51
CKXCKX Lands, I20190116A774.35196.5075.48190.67121.015.82
CLColgate-Palm20190116A2.136.400.170.326.246.09
CLARClarus Corpo20190116A40.6235.230.477.9434.7627.28
CLBCore Laborat20190116A19.759.024.354.804.674.22
CLBKColumbia Fin20190116A31.6117.3212.2914.145.033.19
CLBSCaladrius Bi20190116A208.68252.31122.35123.25129.96129.06
CLCTCollectors U20190116A225.34115.4497.92100.2117.5215.23
CLDRCloudera, In20190116A8.8915.8810.8412.305.053.62
CLDTCHATHAM LODG20190116A14.858.842.403.026.445.83
CLDXCelldex Ther20190116A149.22115.8487.3298.9828.5216.86
CLFCleveland-Cl20190116A11.6110.454.475.355.985.10
CLFDClearfield,20190116A218.86159.70151.08151.878.627.83
CLGXCorelogic, I20190116A10.9014.360.702.7313.6511.63
CLHClean Harbor20190116A11.514.770.981.693.793.08
CLIMack-Cali Re20190116A10.455.652.282.593.373.06
CLIRClearSign Te20190116A252.50300.17252.94238.9547.2461.22
CLIXProShares Lo20190116ETF22.4347.2346.3946.390.850.85
CLMTCalumet Spec20190116A78.8287.4143.6552.7043.7634.71
CLNCColony Credi20190116A18.808.834.606.134.232.70
CLNEClean Energy20190116A53.2042.8924.0826.6018.8116.29
CLNYColony Capit20190116A17.7213.879.089.094.784.74
CLPRClipper Real20190116A160.2219.5920.4020.16-0.81-0.58
CLPSCLPS Incorpo20190116A236.59182.3536.6560.03145.70122.32
CLRCONTINENTAL20190116A9.234.252.241.742.012.51
CLRBCellectar Bi20190116A389.11225.35198.75193.2426.6032.11
CLRGIQ Chaikin U20190116ETF31.9917.8617.8617.860.000.00
CLROClearOne, In20190116A382.70421.35340.35340.3580.9980.99
CLSCelestica, I20190116A11.776.421.102.295.324.12
CLSDClearside Bi20190116A141.82100.9147.0549.2453.8651.67
CLSNCelsion Corp20190116A198.76163.42132.07139.1731.3624.26
CLTLInvesco Trea20190116ETF4.132.212.212.210.000.00
CLUBTown Sports20190116A60.8230.2721.9521.568.328.71
CLVSClovis Oncol20190116A20.1710.514.333.576.186.94
CLWClearwater P20190116A36.1411.095.375.425.725.67
CLWTEuro Tech Ho20190116A338.9278.2776.0276.022.252.25
CLXClorox Compa20190116A5.813.570.831.372.742.20
CLXTCalyxt, Inc.20190116A131.6162.1329.9632.2332.1729.90
CMCanadian Imp20190116A2.782.161.791.340.370.82
CMAComerica Inc20190116A6.323.871.932.551.941.32
CMBSiShares CMBS20190116ETF11.159.339.079.100.260.23
CMCCommercial M20190116A7.646.571.371.495.205.09
CMCLCaledonia Mi20190116A139.1574.6542.5169.4632.155.19
CMCOColumbus McK20190116A46.7221.9517.7818.804.173.15
CMCSAComcast Corp20190116A2.793.031.701.991.331.04
CMCTCIM Commerci20190116A179.7365.8663.8163.812.052.05
CMDCantel Medic20190116A23.216.413.143.543.272.87
CMDYiShares Bloo20190116ETF69.5345.0445.0445.040.000.00
CMECME Group In20190116A4.484.943.133.361.811.59
CMFiShares Cali20190116ETF3.132.312.352.21-0.040.11
CMGChipotle Mex20190116A11.644.952.773.142.181.81
CMICummins Inc.20190116A5.362.960.521.272.451.70
CMLSCumulus Medi20190116A265.18102.1045.6959.6856.4142.41
CMOCapstead Mor20190116A14.0010.313.683.926.636.37
CMPCompass Mine20190116A19.246.601.302.315.294.28
CMPRCimpress PLC20190116A52.8615.195.738.009.467.19
CMRECostamare In20190116A20.8815.558.139.407.436.15
CMRXChimerix, In20190116A79.3181.8233.5530.9548.2750.87
CMSCMS Energy C20190116A2.161.910.280.421.631.49
CMTCore Molding20190116A588.66295.50271.30295.7124.20-0.21
CMTLComtech Tele20190116A33.736.80-0.931.097.745.71
CNXtrackers MS20190116ETF18.034.084.064.160.01-0.09
CNACNA Financia20190116A13.656.892.723.204.183.69
CNATConatus Phar20190116A87.1258.0026.2528.6831.7429.31
CNBKACentury Banc20190116A219.52128.29109.67118.8918.629.40
CNCCentene Corp20190116A6.793.600.171.043.432.57
CNCEConcert Phar20190116A48.1734.4716.3718.0118.1016.46
CNCRLoncar Cance20190116ETF41.5027.3922.0421.545.355.85
CNDTConduent Inc20190116A9.497.614.814.952.802.66
CNETChinaNet Onl20190116A217.07197.79164.42168.0933.3729.70
CNFRConifer Hold20190116A1011.81863.80863.80863.800.000.00
CNHICNH INDUSTRI20190116A10.146.143.674.122.462.01
CNICanadian Nat20190116A2.871.760.921.130.850.64
CNKCinemark Hol20190116A7.632.371.181.231.191.13
CNMDCONMED Corpo20190116A25.947.470.930.266.547.21
CNNECannae Holdi20190116A17.748.374.885.393.492.99
CNOCNO Financia20190116A6.185.550.991.834.563.72
CNOBCenter Banco20190116A28.125.110.581.104.544.01
CNPCenterPoint20190116A3.493.391.071.402.321.99
CNQCanadian Nat20190116A3.702.200.561.071.641.13
CNSCohen & Stee20190116A22.6912.434.665.877.776.56
CNSLConsolidated20190116A16.0810.27-7.66-5.3517.9315.61
CNSTConstellatio20190116A363.03234.94175.73175.8059.2159.15
CNTYCentury Casi20190116A63.1645.9324.1023.3121.8322.62
CNXCNX Resource20190116A8.2811.995.956.486.045.52
CNXMCNX Midstrea20190116A18.7911.563.935.977.635.58
CNXNPC Connectio20190116A65.6226.959.5610.1117.3916.84
CNXTVanEck Vecto20190116ETF25.1511.2211.2211.220.000.00
CNYAiShares MSCI20190116ETF69.0438.2539.2239.22-0.97-0.97
COGlobal Cord20190116A47.9028.6926.5428.572.150.11
COCPCocrystal Ph20190116A269.89265.85210.75242.5655.1023.29
CODACoda Octopus20190116A321.0933.28-18.01-12.4951.2845.77
CODICompass Dive20190116A20.8513.357.708.025.655.33
CODXCo-Diagnosti20190116A220.95180.80113.48124.2367.3256.56
COFCapital One20190116A2.521.380.460.090.921.29
COGCabot Oil &20190116A4.095.661.912.633.763.05
COHNCohen & Comp20190116A634.39147.99171.44171.44-23.45-23.45
COHRCoherent Inc20190116A29.5311.862.753.939.107.93
COHUCohu Inc20190116A20.6923.905.456.4018.4517.50
COKECoca-Cola Co20190116A86.5456.4937.7837.3118.7119.18
COLBColumbia Ban20190116A16.283.591.760.111.833.48
COLDAmericold Re20190116A8.6256.9148.8755.858.041.06
COLLCollegium Ph20190116A37.6127.544.2515.5823.2911.96
COLMColumbia Spo20190116A18.828.092.561.985.536.10
COMDirexion Aus20190116ETF20.137.817.817.810.000.00
COMBGraniteShare20190116ETF18.2210.4210.4910.41-0.070.01
COMMCommScope Ho20190116A7.339.943.544.696.405.24
COMTiShares Comm20190116ETF17.3413.1812.8112.210.370.97
CONECyrusOne Inc20190116A9.5210.001.651.998.358.02
CONNConn's Inc.20190116A25.1219.684.495.5415.1914.15
COOThe Cooper C20190116A14.004.681.602.213.092.48
COOPMr. Cooper G20190116A20.8611.57-0.351.3711.9210.20
COPConocoPhilli20190116A2.422.170.540.601.631.57
COPXGlobal X Cop20190116ETF63.1728.2426.0726.722.171.52
CORCoresite Rea20190116A13.017.921.983.685.934.24
CORECore Mark Ho20190116A28.0511.954.055.647.906.30
CORPPIMCO Invest20190116ETF13.458.729.179.22-0.45-0.50
CORRCorEnergy In20190116A30.2314.048.088.945.965.09
CORTCorcept Ther20190116A19.4810.656.356.454.294.20
CORVCorrevio Pha20190116A126.5693.1790.9651.582.2141.59
COSTCostco Whole20190116A3.383.561.181.382.382.18
COTYCOTY INC20190116A13.8811.297.688.033.613.26
COUPCoupa Softwa20190116A15.067.523.263.844.253.68
COWiPath Series20190116ETN29.4726.2323.5424.212.692.02
COWNCowen Inc. C20190116A19.317.951.85-2.826.1010.76
COWZPacer US Cas20190116ETF8.368.597.807.840.790.75
CPCanadian Pac20190116A7.935.512.422.603.092.91
CPACopa Holding20190116A27.969.840.321.799.528.05
CPAHCounterpath20190116A488.75434.58410.10410.1024.4824.48
CPBCampbell Sou20190116A3.275.982.421.933.564.05
CPECallon Petro20190116A12.1410.634.084.646.556.19
CPFCentral Paci20190116A19.317.173.103.634.073.54
CPGCRESCENT POI20190116A30.5025.5210.9410.8214.5814.68
CPHCCanterbury P20190116A516.96344.63344.10344.100.530.53
CPHIChina Pharma20190116A217.90224.28174.18189.8350.1034.45
CPICPI Inflatio20190116ETF60.1121.0421.0421.040.000.00
CPIXCumberland P20190116A1160.56898.76695.13695.13203.63203.63
CPKChesapeake U20190116A81.7322.5910.4211.2412.1711.35
CPLGCorePoint Lo20190116A29.1012.5113.0011.93-0.490.58
CPLPCapital Prod20190116A45.1539.1918.9822.3520.1916.82
CPRICapri Holdin20190116A5.553.540.890.952.652.59
CPRTCopart Inc20190116A4.175.661.361.494.304.17
CPRXCatalyst Pha20190116A39.2129.4117.3614.9412.0514.47
CPSCooper-Stand20190116A45.0613.491.054.1312.459.37
CPSHCPS Technolo20190116A318.27299.25169.27188.52129.99110.73
CPSIComputer Pro20190116A42.3228.5914.6415.9313.9512.66
CPSSConsumer Por20190116A128.6195.6934.2724.3461.4271.35
CPSTCapstone Tur20190116A85.65147.26181.89184.34-34.63-37.08
CPTCamden Prope20190116A9.355.621.432.314.203.31
CPTACapitala Fin20190116A29.2129.3519.3519.3710.009.98
CQPCheniere Ene20190116A27.5822.9411.3311.1511.6111.80
CQQQInvesco Chin20190116ETF13.8916.4012.6412.313.764.09
CRCrane Compan20190116A11.905.991.151.644.844.35
CRAICRA Internat20190116A153.0046.9431.6435.3115.3011.63
CRAKVanEck Vecto20190116ETF45.7534.6734.6634.690.00-0.02
CRBNiShares MSCI20190116ETF18.7324.5220.4720.474.054.05
CRBPCorbus Pharm20190116A25.5320.425.366.7215.0713.71
CRCCalifornia R20190116A16.948.013.623.744.394.27
CRDACrawford & C20190116A100.9956.1941.7248.3214.477.87
CRDBCrawford & C20190116A128.8062.5939.6641.2022.9321.39
CREECree Inc20190116A7.519.404.325.245.104.18
CREGChina Recycl20190116A167.23147.97117.00120.0330.9727.94
CREXCREATIVE REA20190116A973.50857.42802.12803.1855.2954.23
CRHMCRH Medical20190116A59.3036.8623.1926.0113.6710.85
CRICarter's Inc20190116A11.244.891.292.113.612.78
CRISCuris Inc20190116A180.91133.4954.5767.9978.9265.50
CRKComstock Res20190116A39.6221.403.463.7417.9417.66
CRLCharles Rive20190116A16.567.283.043.714.253.57
CRMsalesforce.c20190116A3.612.220.590.521.631.70
CRMDCorMedix Inc20190116A63.9751.6529.3039.9322.3511.73
CRMTAmerica's Ca20190116A115.8731.4116.3516.8015.0614.61
CRNTCeragon Netw20190116A28.2836.4225.1023.8811.3212.54
CRNXCrinetics Ph20190116A321.84141.2753.5770.4887.7070.79
CRONCronos Group20190116A8.467.060.931.096.145.95
CROPIQ Global Ag20190116ETF49.0442.3742.3742.370.000.00
CROXCrocs, Inc.20190116A12.365.62-0.01-0.125.635.74
CRSCarpenter Te20190116A19.357.000.611.156.395.86
CRSPCRISPR Thera20190116A30.7822.836.988.0015.8514.83
CRTCross Timber20190116A340.14182.92182.92182.920.000.00
CRUSCirrus Logic20190116A13.0018.500.479.5318.038.97
CRVSCorvus Pharm20190116A114.59103.6680.9682.3522.7021.31
CRWSCrown Crafts20190116A212.3298.5918.7331.9979.8766.61
CRYCryoLife, In20190116A29.7413.674.225.439.468.25
CSAVictoryShare20190116ETF23.3517.0716.6416.600.420.47
CSBVictoryShare20190116ETF21.6210.9111.2011.06-0.29-0.15
CSBRChampions On20190116A110.6175.1818.3418.8756.8456.30
CSCOCisco System20190116A2.282.72-0.980.513.712.22
CSDInvesco S&P20190116ETF67.2917.74-0.82-0.8118.5718.56
CSFVictoryShare20190116ETF11.0810.7510.7010.700.050.05
CSFLCenterState20190116A12.0217.291.591.8015.7015.49
CSGPCoStar Group20190116A26.2912.575.407.207.165.36
CSGSCSG Systems20190116A41.6814.336.146.038.198.30
CSIICardiovascul20190116A25.328.143.965.594.192.56
CSIQCanadian Sol20190116A14.146.781.682.545.104.24
CSLCarlisle Com20190116A11.814.96-0.320.855.284.11
CSLTCASTLIGHT HE20190116A54.2433.6618.7220.3114.9413.36
CSMProShares La20190116ETF7.667.035.926.251.110.79
CSMLIQ Chaikin U20190116ETF23.8216.1715.0115.301.160.87
CSODCornerstone20190116A20.309.193.193.376.015.82
CSPICSP Inc.20190116A592.20408.89408.89408.890.000.00
CSQCalamos Stra20190116A16.2826.8210.8310.4815.9916.34
CSSEChicken Soup20190116A282.82168.04124.02130.6244.0237.42
CSTECaesarstone20190116A25.5715.562.125.2313.4410.33
CSTMConstellium20190116A14.9211.080.891.1010.189.97
CSTRCapStar Fina20190116A89.6451.8941.6643.4210.238.47
CSUCapital Seni20190116A27.5717.076.767.8010.319.28
CSVCarriage Ser20190116A29.1110.511.472.789.047.72
CSWCCapital Sout20190116A32.7920.5012.2112.508.298.01
CSWICSW Industri20190116A44.7422.7912.5924.6010.19-1.81
CSXCSX Corporat20190116A2.838.487.067.191.421.29
CTASCintas Corp20190116A7.573.841.361.462.482.38
CTBCooper Tire20190116A12.754.531.191.373.343.16
CTBICommunity Tr20190116A305.0185.1668.1574.9617.0110.21
CTEKCynergisTek,20190116A86.0769.8448.3248.3221.5221.52
CTGComputer Tas20190116A768.95675.51601.87623.8173.6551.70
CTHRCharles & Co20190116A708.64731.96731.27728.220.693.74
CTIBYunhong CTI20190116A841.72406.43142.22291.54264.21114.89
CTICCTI BioPharm20190116A90.7396.5816.8229.7979.7566.79
CTLCenturyLink,20190116A6.405.573.953.111.612.44
CTLTCATALENT, IN20190116A9.513.371.321.182.052.19
CTMXCytomX Thera20190116A35.8022.050.421.9721.6320.08
CTOConsolidated20190116A69.8242.0316.2817.4425.7524.59
CTRAContura Ener20190116A27.5015.2911.9512.523.332.77
CTRCCentric Bran20190116A260.57138.07105.36118.4032.7119.67
CTRECARTRUST REI20190116A8.535.112.082.543.042.58
CTRNCiti Trends,20190116A43.8927.3610.0110.1417.3517.22
CTSCTS Corporat20190116A30.2211.164.104.407.076.77
CTSHCognizant Te20190116A1.921.681.271.030.410.65
CTSOCytosorbents20190116A43.3535.0714.1815.5420.8919.53
CTTCATCHMARK TI20190116A23.0114.458.489.075.975.38
CTXRCitius Pharm20190116A166.58313.78356.78356.66-43.00-42.88
CTXSCitrix Syste20190116A3.902.820.520.642.302.18
CUBCubic Corpor20190116A20.068.204.775.173.433.03
CUBAHerzfeld Car20190116A130.7571.1737.2437.2433.9333.93
CUBECubeSmart20190116A3.713.442.901.890.541.55
CUBICUSTOMERS BA20190116A28.348.823.003.905.834.95
CUECue Biopharm20190116A111.3055.7114.2033.0141.5122.70
CUICUI Global,20190116A275.47356.46104.93104.92251.53251.54
CULPCulp, Inc.20190116A90.8527.3413.8218.1713.529.17
CUOContinental20190116A1051.32600.24600.24600.240.000.00
CUREDirexion Dai20190116ETF8.376.04-1.031.087.074.96
CUROCURO Group H20190116A37.5218.123.837.0114.2911.11
CUTInvesco MSCI20190116ETF29.6417.0716.0716.071.011.01
CUTRCutera, Inc.20190116A37.0313.3819.564.83-6.178.55
CUZCousins Prop20190116A12.079.524.464.475.045.04
CVACovanta Hold20190116A8.9410.426.226.244.204.18
CVBFCVB Financia20190116A8.8915.50-2.38-0.0717.8815.58
CVCOCavco Indust20190116A117.7430.5410.2714.2020.2716.35
CVCYCentral Vall20190116A130.5172.3563.4362.138.9210.22
CVECenovus Ener20190116A12.6310.094.054.136.045.96
CVEOCIVEO CORPOR20190116A66.1149.6727.4530.5522.2219.13
CVGICommercial V20190116A37.9521.035.258.1015.7812.93
CVGWCalavo Growe20190116A26.0112.786.037.086.765.70
CVICVR ENERGY,20190116A15.237.653.615.974.041.68
CVIACovia Holdin20190116A52.2724.069.8613.7814.2010.28
CVLTCommault Sys20190116A17.8325.9519.5220.036.435.93
CVLYCodorus Vall20190116A155.1282.3181.3781.370.940.94
CVMCel-Sci Corp20190116A98.0575.4236.0056.3939.4219.03
CVNACarvana Co.20190116A19.7810.165.985.534.184.63
CVRChicago Rive20190116A362.86403.01403.01403.010.000.00
CVSCVS HEALTH C20190116A1.931.970.380.941.591.03
CVTICovenant Tra20190116A36.2211.472.884.108.587.36
CVUCPI Aerostru20190116A136.0684.2082.7282.641.471.56
CVVCVD Equipmen20190116A206.06120.9861.3560.0359.6360.95
CVXChevron Corp20190116A2.252.391.311.361.081.04
CVYInvesco Zack20190116ETF40.6225.2221.3421.653.873.56
CWCurtiss-Wrig20190116A15.245.873.273.452.602.41
CWBSPDR Bloombe20190116ETF2.212.781.701.791.080.99
CWBCCommunity We20190116A647.84369.44347.51358.4521.9310.99
CWBRCohBar, Inc.20190116A198.76116.36-10.440.49126.80115.87
CWCOConsolidated20190116A73.1121.3517.8418.533.522.82
CWEBDirexion Dai20190116ETF63.0363.0013.3251.1349.6811.87
CWENClearway Ene20190116A11.787.034.505.122.541.92
CWENAClearway Ene20190116A16.749.175.436.153.743.02
CWHCamping Worl20190116A23.8753.1146.6447.756.465.35
CWISPDR MSCI AC20190116ETF5.258.866.597.692.281.17
CWKCushman & Wa20190116A35.6813.759.019.974.743.79
CWSAdvisorShare20190116ETF168.0644.65-87.10-87.10131.76131.76
CWSTCasella Wast20190116A24.1312.78-4.23-3.1917.0215.97
CWTCalifornia W20190116A16.596.723.102.993.623.73
CXDCChina XD Pla20190116A162.47138.387.7130.32130.67108.06
CXOCONCHO RESOU20190116A10.424.811.982.912.831.90
CXPCOLUMBIA PRO20190116A6.494.644.865.27-0.22-0.63
CXSEWisdomTree T20190116ETF16.2412.2410.3211.061.921.18
CXWCoreCivic, I20190116A11.896.411.882.464.533.95
CYCypress Semi20190116A7.747.571.562.876.014.71
CYANCyanotech Co20190116A761.27515.57515.57515.570.000.00
CYBWisdomTree20190116ETF20.5819.3919.3919.390.000.00
CYBECyberoptics20190116A219.51153.84154.72154.47-0.88-0.63
CYBRCyberArk Sof20190116A14.269.918.266.161.653.74
CYCCCyclacel Pha20190116A357.36159.3742.7278.71116.6580.66
CYDChina Yuchai20190116A59.6927.1216.8519.3710.277.75
CYHCommunity He20190116A25.0318.569.2310.259.338.31
CYRNCYREN Ltd.20190116A230.31410.0499.57355.57310.4754.47
CYRXCryoPort, In20190116A57.5235.9013.3812.0822.5223.82
CYTKCytokinetics20190116A43.0417.104.217.5312.899.57
CZAInvesco Zack20190116ETF24.8321.3414.3815.606.965.74
CZNCCitizens & N20190116A228.02107.82107.84107.77-0.020.04
CZRCaesars Ente20190116A11.5111.495.616.425.885.07
CZWICitizens Com20190116A121.87130.74-65.09-25.56195.83156.31
CZZCosan Limite20190116A11.619.495.846.083.653.41
DDominion Ene20190116A2.291.78-0.21-0.061.991.84
DACDanaos Corpo20190116A483.34238.75248.11248.13-9.36-9.38
DAIOData I/O Cor20190116A133.3486.7367.9471.2918.7815.44
DAKTDaktronics I20190116A32.1028.75-2.14-2.1530.8930.90
DALDelta Air Li20190116A2.492.500.631.321.861.18
DALIFirst Trust20190116ETF21.4315.5815.0312.830.552.75
DALTAnfield Capi20190116ETF94.8760.8224.5424.5436.2836.28
DANDana Incorpo20190116A11.598.051.322.526.745.54
DARDARLING INGR20190116A10.605.441.731.953.713.49
DAREDare Bioscie20190116A434.51316.77319.32319.44-2.55-2.67
DAUDExchange-Tra20190116ETN20.64
DAXGlobal X Fun20190116ETF52.31106.88106.8891.660.0015.22
DBDeutsche Ban20190116A10.859.97-4.121.7414.098.23
DBAWXtrackers MS20190116ETF15.6413.6518.9514.98-5.30-1.32
DBDDiebold Nixd20190116A25.2318.026.606.7911.4111.21
DBEFXtrackers MS20190116ETF3.463.260.831.012.432.25
DBEMXtrackers MS20190116ETF32.5321.1820.7620.760.410.42
DBEUXtrackers MS20190116ETF3.923.422.633.180.790.25
DBEZXtrackers MS20190116ETF9.6911.287.207.194.084.10
DBGRXtrackers MS20190116ETF18.247.583.695.133.892.45
DBJPXtrackers MS20190116ETF5.583.700.522.923.180.78
DBLVAdvisorShare20190116ETF92.5951.1556.8656.86-5.71-5.71
DBVTDBV Technolo20190116A31.4521.273.446.4717.8414.80
DBXDropbox, Inc20190116A9.2010.472.863.397.617.08
DCARDropCar, Inc20190116A128.44175.94144.32145.9731.6229.96
DCHFExchange-Tra20190116ETN14.719.7010.459.70-0.750.00
DCIDonaldson Co20190116A9.283.380.721.352.662.03
DCODucommun Inc20190116A87.5146.0526.5024.7719.5521.27
DCOMDime Communi20190116A17.5313.784.975.528.818.27
DCPDCP Midstrea20190116A20.6014.257.5310.626.723.63
DCPHDeciphera Ph20190116A70.1451.19-31.2041.9882.399.21
DDD3D Systems C20190116A14.6010.503.364.697.145.82
DDGProshares Sh20190116ETF72.2548.4848.4848.480.000.00
DDIVFirst Trust20190116ETF9.589.458.287.901.161.55
DDLSWisdomTree D20190116ETF35.8915.7015.5315.530.170.17
DDMProShares Ul20190116ETF2.562.511.491.191.031.33
DDSDillards Inc20190116A25.2611.035.528.265.512.77
DDWMWisdomTree D20190116ETF22.0413.1310.7011.302.441.83
DEDeere & Comp20190116A5.192.500.320.652.181.85
DEAEasterly Gov20190116A11.295.383.803.511.581.87
DECKDeckers Outd20190116A16.787.522.252.785.264.73
DEEFXtrackers FT20190116ETF41.4812.9212.9212.920.000.00
DEFInvesco Defe20190116ETF35.8729.4826.8626.332.633.16
DEFAiShares Adap20190116ETF31.4831.3531.3531.350.000.00
DEIDouglas Emme20190116A7.844.501.451.673.052.83
DELLDell Technol20190116A9.626.985.596.151.390.83
DEMWisdomTree E20190116ETF5.884.404.404.630.01-0.23
DENNDENNY'S CORP20190116A14.799.662.732.946.936.72
DESWisdomTree U20190116ETF8.525.365.014.420.350.94
DESPDespegar.com20190116A24.2615.130.714.5714.4210.56
DEURExchange-Tra20190116ETN16.1921.9122.1126.93-0.19-5.02
DEUSXtrackers Ru20190116ETF28.7814.0713.5114.070.560.00
DEWWisdomTree G20190116ETF18.766.946.446.280.500.67
DFEWisdomTree E20190116ETF8.445.469.414.89-3.950.57
DFENDirexion Dai20190116ETF27.2425.7118.3118.237.407.49
DFFNDIFFUSION PH20190116A258.12157.5490.81102.9766.7354.57
DFINDonnelley Fi20190116A25.3716.888.619.058.277.83
DFJWisdomTree J20190116ETF22.6928.8928.2428.800.650.09
DFNDReality Shar20190116ETF56.4853.9316.8653.9337.080.00
DFNLDavis Select20190116ETF27.1022.9922.0922.930.900.05
DFSDiscover Fin20190116A3.352.95-0.070.503.032.46
DGDollar Gener20190116A4.522.972.111.570.851.40
DGAZVelocityShar20190116ETN22.0826.9122.1823.814.743.11
DGBPExchange-Tra20190116ETN12.6322.093.4322.8118.66-0.72
DGICADonegal Grou20190116A223.52108.9693.8694.2315.1014.73
DGICBDonegal Grou20190116A798.61
DGIIDigi Interna20190116A28.6221.250.244.0121.0117.23
DGLDVelocityShar20190116ETF4.692.91-1.99-1.504.904.42
DGLYDigital Ally20190116A83.0183.0255.4147.9027.6135.12
DGPDB Gold Doub20190116ETN38.1124.9120.3422.914.572.00
DGREWisdomTree T20190116ETF40.8421.8921.6921.690.200.20
DGROiShares Core20190116ETF3.013.711.781.981.931.74
DGRSWisdomTree T20190116ETF26.0810.2910.1611.560.13-1.27
DGRWWisdomTree T20190116ETF3.284.121.812.142.301.97
DGSWisdomTree E20190116ETF9.525.084.334.500.750.58
DGTSPDR Global20190116ETF15.6815.3212.4613.452.861.87
DGXQuest Diagno20190116A4.942.500.791.151.711.35
DGZDB Gold Shor20190116ETN8.2317.1117.1117.110.000.00
DHID.R. Horton20190116A3.282.461.020.941.451.53
DHRDanaher Corp20190116A3.222.030.701.151.330.89
DHSWisdomTree U20190116ETF10.965.727.317.07-1.58-1.35
DHTDHT HOLDINGS20190116A23.4218.8713.7214.245.144.62
DHXDHI Group, I20190116A69.9040.7524.4624.4616.3016.30
DIASPDR Dow Jon20190116ETF0.990.720.330.310.390.41
DIALColumbia Div20190116ETF38.2929.6829.2429.240.440.44
DIGProShares Ul20190116ETF7.793.791.672.062.121.74
DIMWisdomTree I20190116ETF15.118.408.438.77-0.02-0.36
DINDine Brands20190116A22.489.013.274.595.754.43
DINTDavis Select20190116ETF34.3521.4019.6419.961.761.44
DIODDiodes Inc20190116A23.237.432.752.584.674.85
DISThe Walt Dis20190116A1.511.401.251.020.140.37
DISCADiscovery, I20190116A4.015.842.183.633.672.23
DISCBDiscovery, I20190116A54.17
DISCKDiscovery, I20190116A4.203.700.841.252.862.46
DISHDISH Network20190116A5.305.281.762.883.522.40
DITAMCON Distri20190116A2.75104.99104.99104.990.000.00
DIVGlobal X Sup20190116ETF11.107.324.173.643.153.68
DIVAAGFiQ Hedged20190116ETF55.4616.1511.4211.424.734.73
DIVBiShares U.S.20190116ETF20.4813.3911.0711.072.312.31
DIVCC-Tracks Exc20190116ETN481.79
DIVOAmplify CWP20190116ETF36.9434.4610.5510.5523.9123.91
DIVYReality Shar20190116ETF23.1821.4920.0020.001.491.49
DJCIETRACS Linke20190116ETN43.6522.0822.0822.080.000.00
DJCODaily Journa20190116A4.57
DJDInvesco Dow20190116ETF48.5929.4527.6427.301.822.15
DJPiPath Bloomb20190116ETN4.524.433.042.911.391.52
DJPYExchange-Tra20190116ETN15.3218.6615.6718.662.980.00
DKDelek US Hol20190116A13.345.613.633.591.992.03
DKLDELEK LOGIST20190116A83.1760.3646.8957.7613.472.60
DKSDick's Sport20190116A8.734.99-0.701.635.693.36
DLADelta Appare20190116A116.90133.3350.5548.7982.7884.54
DLBDolby Labora20190116A11.4956.6728.0425.0328.6231.64
DLBRVelocityShar20190116ETN111.40
DLHCDLH Holdings20190116A201.2169.66143.73143.73-74.07-74.07
DLNWisdomTree U20190116ETF3.011.942.312.20-0.37-0.27
DLNGDYNAGAS LNG20190116A46.4128.6716.4417.9812.2310.69
DLPHDelphi Techn20190116A14.779.637.166.192.473.44
DLPNDolphin Ente20190116A439.72484.32135.15190.31349.17294.01
DLRDigital Real20190116A5.855.840.510.745.335.10
DLSWisdomTree I20190116ETF7.0021.0820.1920.230.890.85
DLTHDuluth Holdi20190116A50.1620.544.767.2415.7813.31
DLTRDollar Tree20190116A3.142.541.321.301.221.24
DLXDeluxe Corpo20190116A14.555.071.512.023.563.04
DMACDiaMedica Th20190116A458.47249.93105.66118.22144.28131.72
DMLPDorchester M20190116A90.1754.5034.6434.0319.8620.47
DMPIDelMar Pharm20190116A462.88578.29569.21569.219.089.08
DMRCDigimarc Cor20190116A89.3044.8815.8920.7729.0024.11
DMRIDeltaShares20190116ETF109.2428.4062.0248.31-33.62-19.91
DMRLDeltaShares20190116ETF43.3721.2021.2021.200.000.00
DMRMDeltaShares20190116ETF44.8225.9525.9525.950.000.00
DMRSDeltaShares20190116ETF44.023.473.473.470.000.00
DNJRGolden Bull20190116A1096.951073.301067.461068.115.845.19
DNKNDunkin' Bran20190116A7.967.503.373.754.133.75
DNLWisdomTree G20190116ETF15.7033.4633.2233.280.240.17
DNLIDenali Thera20190116A42.0418.1210.4912.237.635.89
DNNDenison Mine20190116A65.0438.5125.8426.3712.6712.14
DNOWNOW INC.20190116A14.059.342.132.837.216.51
DNRDenbury Reso20190116A45.5636.6022.1924.2514.4112.35
DODiamond Offs20190116A9.648.002.343.185.664.83
DOCPHYSICIANS R20190116A6.416.263.793.732.482.53
DOCUDocuSign, In20190116A10.769.697.407.842.291.86
DOGProShares Sh20190116ETF1.701.670.620.751.040.91
DOGZDogness (Int20190116A110.83107.8883.7686.6824.1221.20
DOLWisdomTree I20190116ETF14.836.067.281.91-1.214.15
DOMODomo, Inc. C20190116A48.8335.5928.5228.897.076.70
DONWisdomTree U20190116ETF5.945.092.462.472.642.64
DOOWisdomTree i20190116ETF12.4713.0214.3514.28-1.34-1.26
DOOOBRP Inc. Com20190116A22.0012.851.411.4211.4311.43
DOORMASONITE INT20190116A20.038.943.353.815.595.13
DORMDorman Produ20190116A21.309.034.434.694.604.34
DOVDover Corpor20190116A5.662.951.101.521.841.42
DOXAmdocs Limit20190116A7.205.034.284.860.750.17
DPSTDirexion Dai20190116ETF25.4323.9817.2819.676.714.31
DPWDPW Holdings20190116A71.53111.5766.1775.0945.4136.48
DPZDomino's Piz20190116A13.645.613.863.611.752.01
DRADDigirad Corp20190116A239.78197.46109.71110.8087.7586.67
DREDuke Realty20190116A3.773.432.152.301.291.13
DRHDiamondRock20190116A10.388.014.304.623.713.39
DRIDarden Resta20190116A5.823.711.442.012.271.70
DRIODarioHealth20190116A567.45565.56517.74528.7447.8236.82
DRIPDirexion Dai20190116ETF17.3010.427.987.142.453.29
DRIVGlobal X Aut20190116ETF35.9018.2117.5315.220.682.99
DRNDirexion Dai20190116ETF59.4877.3272.1876.685.140.64
DRNADicerna Phar20190116A54.9623.446.177.5417.2615.90
DRQDril-Quip, I20190116A17.037.651.982.695.674.96
DRRMarket Vecto20190116ETN665.43
DRRXDurect Corp20190116A81.0374.0935.7342.4038.3631.69
DRSKAptus Define20190116ETF31.9920.7714.2114.216.566.56
DRVDirexion Dai20190116ETF45.7722.8616.0917.906.774.96
DRWWisdomTree G20190116ETF17.636.806.426.730.380.08
DSDrive Shack20190116A28.0520.0913.4714.666.625.43
DSEDuff & Phelp20190116A30.8718.9513.2312.775.726.18
DSGXDescartes Sy20190116A16.9011.783.384.448.407.34
DSIiShares MSCI20190116ETF4.383.022.052.210.970.81
DSKEDaseke, Inc.20190116A53.5520.770.31-3.9320.4624.70
DSLVVelocityShar20190116ETF12.586.111.120.814.995.30
DSPGDSP Group In20190116A60.7332.455.837.8326.6224.62
DSSDocument Sec20190116A187.77164.51164.51164.510.000.00
DSTLDistillate U20190116ETF29.8331.228.038.0323.1923.19
DSWLDeswell Indu20190116A228.38183.05183.05183.050.000.00
DSXDiana Shippi20190116A54.4243.5923.0621.3820.5322.22
DTDWisdomTree U20190116ETF12.535.404.454.790.940.60
DTEDTE Energy C20190116A5.182.850.811.292.041.56
DTEADAVIDsTEA In20190116A139.7886.1262.1562.7523.9623.37
DTECALPS Disrupt20190116ETF140.5958.5854.5955.274.003.31
DTHWisdomTree I20190116ETF14.4513.7414.7212.90-0.980.84
DTNWisdomTree U20190116ETF22.2614.6021.1720.98-6.57-6.38
DTODB Crude Oil20190116ETN118.21109.4097.31100.2912.099.11
DTSSDatasea Inc.20190116A643.29336.70149.53241.48187.1795.22
DTUSiPath US Tre20190116ETF714.57714.39714.39714.390.000.00
DUGProShares Ul20190116ETF10.087.324.244.423.082.90
DUKDuke Energy20190116A3.462.480.000.202.482.29
DURAVanEck Vecto20190116ETF8.966.515.285.261.231.25
DUSADavis Select20190116ETF30.0315.2115.2114.860.000.35
DUSLDirexion Dai20190116ETF39.8020.3020.8818.63-0.581.67
DUSTDirexion Dai20190116ETF6.974.531.592.422.942.12
DVADaVita Inc.20190116A5.412.550.500.662.051.89
DVAXDynavax Tech20190116A17.5112.721.854.1510.878.57
DVDDover Motors20190116A60.3457.7936.7437.5321.0520.27
DVLUFirst Trust20190116ETF32.0435.3335.3335.330.000.00
DVNDevon Energy20190116A3.914.131.981.982.152.16
DVOLFirst Trust20190116ETF20.0316.7216.7216.720.000.00
DVPDeep Value E20190116ETF23.5813.9910.7710.493.223.50
DVYiShares Sele20190116ETF1.821.410.991.040.430.37
DVYAiShares Asia20190116ETF41.9741.0442.6641.04-1.620.00
DVYEiShares Emer20190116ETF12.968.055.376.212.681.83
DWASInvesco DWA20190116ETF18.8112.7411.7611.670.981.07
DWATArrow Invest20190116ETF104.01293.98313.73313.73-19.75-19.75
DWFISPDR Dorsey20190116ETF5.083.703.703.700.000.00
DWLDDavis Select20190116ETF27.9720.6720.7520.82-0.08-0.15
DWMWisdomTree I20190116ETF10.075.534.584.680.950.85
DWMCAdvisorShare20190116ETF210.6763.9463.9463.940.000.00
DWMFWisdomTree I20190116ETF23.6019.6619.4919.490.170.17
DWPPFirst Trust20190116ETF41.7937.9237.9237.920.000.00
DWSHAdvisorShare20190116ETF62.3278.2849.2646.0529.0232.23
DWSNDawson Geoph20190116A127.3128.1416.7120.1711.437.97
DWXSPDR S&P Int20190116ETF8.035.334.534.330.811.00
DXDynex Capita20190116A16.219.596.907.642.691.95
DXCDXC Technolo20190116A4.422.320.530.551.781.77
DXCMDexCom, Inc.20190116A14.466.252.542.913.703.34
DXDProShares Ul20190116ETF3.083.341.822.751.510.60
DXGEWisdomTree G20190116ETF28.8319.9319.9019.850.030.08
DXJWisdomTree J20190116ETF2.061.730.450.601.281.13
DXJSWisdomTree J20190116ETF36.4120.2713.5617.996.722.28
DXLGDestination20190116A137.8416.8310.8212.386.014.45
DXPEDXP Enterpri20190116A105.8935.4614.6316.2420.8319.22
DXYNDixie Group20190116A409.96410.50412.60412.60-2.11-2.11
DYDycom Indust20190116A26.859.054.334.964.734.09
DYLSWisdomTree D20190116ETF10.588.216.777.341.440.87
DYNTDynatronics20190116A566.78456.84456.84456.840.000.00
DZKDirexion Dai20190116ETF31.5612.6811.6312.401.050.27
DZSIDASAN Zhone20190116A289.911274.50245.22245.251029.281029.25
DZZDB Gold Doub20190116ETN18.098.969.628.63-0.660.33
EAElectronic A20190116A4.054.611.092.023.522.59
EAFGrafTech Int20190116A29.7510.321.973.168.367.16
EAGGiShares ESG20190116ETF9.4713.6813.6913.69-0.01-0.01
EARNELLINGTON RE20190116A29.5714.127.618.866.515.25
EARSAuris Medica20190116A87.39120.7772.4787.5248.3033.24
EASGXtrackers MS20190116ETF21.57
EASIAmplify EASI20190116ETF12.579.959.959.950.000.00
EASTEASTSIDE DIS20190116A208.3998.8334.7341.2564.1157.58
EATBrinker Inte20190116A9.955.201.422.123.793.09
EBEventbrite,20190116A76.4826.9219.9420.906.976.02
EBAYeBay Inc20190116A3.363.651.071.262.582.39
EBFEnnis, Inc.20190116A24.639.703.244.116.465.59
EBIXEbix Inc20190116A27.3920.039.5818.5110.461.52
EBIZGlobal X E-c20190116ETF28.5711.68-1.75-1.7513.4313.43
EBMTEagle Bancor20190116A524.48401.57393.66393.667.907.90
EBNDSPDR Bloombe20190116ETF4.743.852.672.481.181.37
EBSEmergent Bio20190116A19.8411.146.438.454.702.69
EBSBMeridian Ban20190116A28.9115.059.139.745.925.30
EBTCEnterprise B20190116A749.38462.34404.55447.4457.7914.90
ECHiShares MSCI20190116ETF4.167.594.965.622.642.00
ECHOEcho Global20190116A24.4218.741.882.7016.8516.04
ECLEcolab, Inc.20190116A7.663.971.641.902.342.08
ECNSiShares MSCI20190116ETF81.8547.7747.7747.770.000.00
ECOLUS Ecology,20190116A42.8924.6412.4714.3112.1710.33
ECOMCHANNELADVIS20190116A40.2919.169.8911.459.277.72
ECONColumbia Eme20190116ETF14.5815.3214.2013.871.121.45
ECORelectroCore,20190116A105.3056.1034.4541.2821.6614.82
ECPGEncore Capit20190116A24.9211.648.778.972.872.67
ECTECA Marcellu20190116A115.6844.2032.7432.7411.4611.46
EDConsolidated20190116A2.851.660.150.431.511.23
EDCDirexion Dai20190116ETF8.304.412.022.292.392.12
EDENiShares MSCI20190116ETF62.4639.4239.4839.48-0.07-0.07
EDITEditas Medic20190116A31.7522.189.5513.2512.638.93
EDIVSPDR S&P Eme20190116ETF21.8512.0510.1111.211.940.84
EDNTEdison Natio20190116A590.36342.59285.63286.3456.9656.26
EDOGALPS Emergin20190116ETF39.5019.8919.7719.770.130.13
EDOWFirst Trust20190116ETF19.4514.9514.9514.950.000.00
EDRYEuroDry Ltd.20190116A435.65198.14187.13197.3111.010.83
EDUCEducational20190116A275.94328.55247.80247.8080.7580.75
EDVVanguard Wor20190116ETF10.521.571.341.340.220.23
EDZDirexion Dai20190116ETF6.033.630.510.753.122.88
EEEl Paso Elec20190116A16.566.353.103.043.253.31
EEFTEuronet Worl20190116A21.756.152.432.753.723.41
EEHELEMENTS Lin20190116ETN533.73
EELVInvesco S&P20190116ETF29.7258.6458.5958.590.050.05
EEMiShares MSCI20190116ETF2.436.765.505.701.261.06
EEMAiShares MSCI20190116ETF14.908.106.396.601.711.50
EEMDAAM S&P Emer20190116ETF40.6441.7143.3041.46-1.590.25
EEMOInvesco S&P20190116ETF90.7920.9120.9120.910.000.00
EEMSiShares MSCI20190116ETF21.4714.2310.7211.463.512.77
EEMViShares Edge20190116ETF2.912.111.831.900.280.21
EEMXSPDR MSCI Em20190116ETF17.020.470.470.470.000.00
EESWisdomTree U20190116ETF20.1712.2911.6311.120.661.17
EETProShares Ul20190116ETF40.8716.6013.3313.813.262.78
EEVProShares Tr20190116ETF13.428.026.227.051.790.96
EEXEmerald Hold20190116A47.1910.6118.0117.80-7.40-7.19
EFAiShares MSCI20190116ETF1.632.861.992.400.880.48
EFADProShares MS20190116ETF18.2811.969.9110.232.051.73
EFASGlobal X MSC20190116ETF67.6733.9533.9633.96-0.02-0.02
EFAViShares Edge20190116ETF1.881.401.631.78-0.22-0.38
EFAXSPDR MSCI EA20190116ETF30.2420.8020.8020.800.000.00
EFCEllington Fi20190116A19.7112.149.8711.132.271.01
EFGiShares MSCI20190116ETF7.273.583.533.420.060.17
EFNLiShares MSCI20190116ETF46.7614.2713.0013.211.271.05
EFOProShares Ul20190116ETF88.3915.5215.5215.520.000.00
EFOIEnergy Focus20190116A385.42178.50206.08205.91-27.57-27.41
EFSCEnterprise F20190116A28.359.833.203.306.626.52
EFUProShares Tr20190116ETF17.9811.616.939.454.692.16
EFViShares MSCI20190116ETF2.191.921.361.300.560.61
EFXEquifax, Inc20190116A6.773.591.021.422.562.16
EFZProShares Tr20190116ETF17.6211.727.498.204.233.53
EGANeGain Corpor20190116A49.3135.193.4613.9531.7221.23
EGBNEagle Bancor20190116A27.7612.194.949.417.262.79
EGHT8x8, Inc. Co20190116A11.338.364.735.943.642.42
EGLEEagle Bulk S20190116A44.4224.549.0610.6315.4813.91
EGOEldorado Gol20190116A34.9832.129.309.0522.8123.04
EGOVNIC Inc20190116A15.9722.6620.6120.452.042.21
EGPEastGroup Pr20190116A17.226.512.733.323.783.19
EGPTVanEck Vecto20190116ETF229.0492.36109.47109.46-17.11-17.10
EGRXEagle Pharma20190116A56.3139.4835.8336.273.653.22
EGYVaalco Energ20190116A104.04110.3689.7090.0420.6620.32
EHCEncompass He20190116A9.474.581.221.973.362.61
EHTHeHealth, Inc20190116A24.2211.931.055.2910.886.64
EIDOiShares MSCI20190116ETF3.833.891.612.022.311.88
EIDXEidos Therap20190116A119.0561.5148.2448.8813.2712.63
EIGEmployers Ho20190116A19.186.950.552.206.404.75
EIGIEndurance In20190116A20.0235.050.771.7734.2833.29
EIGREiger BioPha20190116A45.7723.547.128.0516.4215.50
EIRLiShares MSCI20190116ETF22.8214.1113.7613.260.360.86
EISiShares MSCI20190116ETF53.9425.6325.5825.580.050.05
EIXEdison Inter20190116A3.943.052.062.061.000.99
EKARIdeanomics N20190116ETF53.1137.2237.2241.250.00-4.03
EKSOEkso Bionics20190116A139.8192.6786.6049.796.0742.87
ELThe Estee La20190116A4.1714.0513.7814.030.270.02
ELANElanco Anima20190116A16.877.532.793.884.753.66
ELDWisdomTree E20190116ETF14.996.103.373.552.732.55
ELFe.l.f. Beaut20190116A32.0222.149.4812.6012.679.54
ELGXEndologix In20190116A54.7551.7436.4536.6115.3715.21
ELLOEllomay Capi20190116A988.00387.5584.43147.31303.12240.24
ELMDElectromed,20190116A334.3472.8193.2799.41-20.46-26.61
ELOXEloxx Pharma20190116A200.5984.16-37.30-23.65121.46107.81
ELSEquity Lifes20190116A12.593.800.510.943.292.86
ELSEElectro-Sens20190116A555.73
ELTKEltek Ltd20190116A891.12422.27196.94350.52225.3371.75
ELVTElevate Cred20190116A49.2419.274.378.1814.8911.08
ELYCallaway Gol20190116A10.307.623.824.563.803.07
EMAGVanEck Vecto20190116ETF147.94183.67180.28180.283.393.39
EMANeMagin Corpo20190116A281.90174.5676.1875.7698.3898.80
EMBiShares J.P.20190116ETF0.983.061.401.991.661.08
EMBHiShares Inte20190116ETF39.4341.2041.2041.200.000.00
EMCBWisdomTree E20190116ETF137.60112.17112.17112.170.000.00
EMCFEmclaire Fin20190116A248.65169.7587.7089.0282.0580.73
EMCGWisdomTree E20190116ETF34.1615.688.9914.516.691.18
EMDVProShares MS20190116ETF50.4232.2730.4732.271.810.00
EMEEMCOR Group,20190116A10.594.440.660.953.783.49
EMFMGlobal X MSC20190116ETF109.4289.0589.0089.050.040.00
EMGFiShares Edge20190116ETF23.6613.7713.6513.730.120.04
EMHYiShares J.P.20190116ETF11.099.118.908.900.200.21
EMIFiShares Emer20190116ETF47.6142.7633.5632.099.1910.66
EMIHXtrackers Em20190116ETF198.03
EMKREmcore Corp20190116A99.2660.1035.2730.5724.8329.53
EMLEastern Comp20190116A519.09281.94271.46274.1710.487.77
EMLCVanEck Vecto20190116ETF2.985.735.235.300.520.43
EMLPFirst Trust20190116ETF4.664.912.083.022.831.89
EMMFWisdomTree E20190116ETF43.2455.4455.4455.440.000.00
EMMSEmmis Commun20190116A358.17164.42164.42164.420.000.00
EMNEastman Chem20190116A6.577.00-0.50-0.187.507.18
EMPEntergy Miss20190116A38.2845.5745.7845.78-0.21-0.21
EMQQEMQQ The Eme20190116ETF14.149.778.689.041.090.72
EMREmerson Elec20190116A3.021.920.880.861.041.06
EMSGXtrackers MS20190116ETF43.11
EMSHProShares Sh20190116ETF69.4039.8039.8039.800.000.00
EMTLSPDR DoubleL20190116ETF17.5111.305.685.685.635.63
EMTYProShares De20190116ETF45.6021.5821.5821.580.000.00
EMXEMX Royalty20190116A160.4267.6662.8262.824.844.84
EMXCiShares MSCI20190116ETF36.2924.8024.8024.800.000.00
ENBEnbridge, In20190116A2.852.370.750.981.611.39
ENBLENABLE MIDST20190116A18.099.911.133.118.786.80
ENDPEndo Interna20190116A11.6714.141.742.2912.4111.86
ENFRAlerian Ener20190116ETF41.7119.2419.1619.160.080.08
ENGENGlobal Cor20190116A753.35534.63506.40495.0028.2339.63
ENLCENLINK MIDST20190116A9.899.057.547.781.511.27
ENOBEnochian Bio20190116A180.59323.995.707.74318.29316.25
ENORiShares MSCI20190116ETF60.1344.5144.5144.510.000.00
ENPHEnphase Ener20190116A16.0513.292.424.1710.869.10
ENREnergizer Ho20190116A6.986.324.354.681.971.64
ENSEnerSys, Inc20190116A18.404.221.601.992.622.23
ENSGThe Ensign G20190116A25.1110.232.793.157.447.07
ENSVEnservco Cor20190116A118.52164.45156.52157.907.936.55
ENTGlobal Eagle20190116A68.7345.5722.6326.0322.9419.54
ENTAEnanta Pharm20190116A56.3724.459.2410.2915.2114.15
ENTGEntegris Inc20190116A6.805.933.073.252.862.67
ENTRERShares Ent20190116ETF32.2522.8820.5922.882.290.00
ENTXEntera Bio L20190116A513.75421.79358.96355.9362.8365.87
ENVENVESTNET, I20190116A26.5810.484.985.835.494.65
ENVAEnova Intern20190116A14.9010.325.827.434.502.89
ENZEnzo Biochem20190116A64.6233.7914.9712.0218.8321.77
ENZLiShares Trus20190116ETF29.6529.8724.2128.455.651.41
EOGEOG Resource20190116A4.484.251.561.582.702.68
EOLSEvolus, Inc.20190116A61.1041.5016.6625.7424.8415.76
EPAYBottomline T20190116A25.147.993.473.374.524.61
EPCEdgewell Per20190116A12.008.744.794.943.963.81
EPDEnterprise P20190116A3.783.602.072.531.531.07
EPHEiShares MSCI20190116ETF7.117.794.956.782.851.02
EPIWisdomTree I20190116ETF4.144.583.794.010.790.59
EPIXESSA Pharma20190116A524.29420.32410.32423.0510.00-2.73
EPMEvolution Pe20190116A41.8019.9010.6510.409.259.51
EPOLiShares MSCI20190116ETF4.722.751.891.890.850.85
EPPiShares MSCI20190116ETF3.992.040.590.591.441.45
EPREPR Properti20190116A11.154.751.772.072.972.68
EPRFInnovator S&20190116ETF15.219.109.109.100.000.00
EPRTEssential Pr20190116A28.2620.6115.4816.905.133.71
EPSWisdomTree U20190116ETF17.909.647.287.712.361.93
EPUiShares MSCI20190116ETF16.8330.4329.3629.291.071.13
EPVProShares Ul20190116ETF52.0935.7932.3931.503.414.30
EPZMEpizyme, Inc20190116A37.9019.5214.947.384.5812.15
EQEquillium, I20190116A386.25166.6787.08124.9679.5941.71
EQALInvesco Russ20190116ETF21.3033.9925.9524.058.049.94
EQBKEquity Bancs20190116A52.1412.593.786.208.816.39
EQCEquity Commo20190116A5.212.890.540.822.362.07
EQHEquitable Ho20190116A6.955.720.872.854.852.87
EQIXEquinix, Inc20190116A8.954.071.842.072.232.00
EQLALPS Equal S20190116ETF17.6211.0011.4211.26-0.43-0.26
EQMEQM Midstrea20190116A19.517.124.525.272.591.85
EQREquity Resid20190116A4.332.801.982.000.820.80
EQSEquus Total20190116A665.58377.47377.47377.470.000.00
EQTEQT CORP20190116A5.465.171.712.003.463.17
EQWLInvesco S&P20190116ETF30.9213.3114.3113.71-1.01-0.40
ERAERA GROUP IN20190116A169.4342.6813.4817.0229.2025.65
ERFEnerplus Cor20190116A11.5511.192.383.468.817.72
ERIEldorado Res20190116A18.268.561.172.137.396.43
ERIEErie Indemni20190116A46.8420.298.739.8811.5610.41
ERIIEnergy Recov20190116A36.0436.217.137.6029.0828.61
ERMEquityCompas20190116ETF40.8238.3638.3638.360.000.00
EROSEROS INTERNA20190116A32.8217.326.979.0310.388.30
ERSXERShares Non20190116ETF117.35141.60141.60141.600.000.00
ERUSiShares MSCI20190116ETF6.513.281.391.561.891.72
ERXDirexion Dai20190116ETF5.634.870.921.023.953.85
ERYDirexion Dai20190116ETF10.506.491.391.645.104.86
ESEversource E20190116A3.493.090.500.612.582.48
ESBKElmira Savin20190116A82.5082.2782.2782.270.000.00
ESCAEscalade Inc20190116A640.85352.22348.74348.833.483.39
ESEESCO Technol20190116A37.3518.3010.3411.567.966.74
ESEAEuroseas Ltd20190116A434.77352.89340.32341.1312.5711.76
ESGFlexShares T20190116ETF8.3820.9222.7822.85-1.86-1.93
ESGDiShares Trus20190116ETF10.625.044.044.350.990.69
ESGEiShares, Inc20190116ETF18.5312.6611.6212.661.050.00
ESGGFlexShares S20190116ETF54.2319.9619.5919.590.370.37
ESGNColumbia Sus20190116ETF109.2195.1488.3988.396.746.74
ESGREnstar Group20190116A96.6239.7629.2431.4710.528.28
ESGSColumbia Sus20190116ETF46.1915.5315.5315.530.000.00
ESGUiShares Trus20190116ETF9.519.348.539.070.800.26
ESGVVanguard ESG20190116ETF6.767.637.337.440.300.19
ESLTElbit System20190116A31.9729.4429.2829.440.160.00
ESMLiShares ESG20190116ETF26.5850.5722.7122.6727.8527.90
ESNTEssent Group20190116A12.605.321.542.933.792.40
ESPEspey Mfg. &20190116A429.58338.43327.82327.8210.6010.60
ESPOVanEck Vecto20190116ETF13.777.487.847.61-0.36-0.14
ESPREsperion The20190116A31.6415.167.558.307.616.86
ESQEsquire Fina20190116A232.23170.66161.74167.548.913.12
ESRTEMPIRE STATE20190116A6.996.272.553.113.723.16
ESSEssex Proper20190116A11.764.772.632.992.141.78
ESSAESSA Bancorp20190116A103.5073.4270.3270.323.103.10
ESTAEstablishmen20190116A213.72117.04140.38139.71-23.34-22.67
ESTCElastic N.V.20190116A72.7124.6517.3820.937.263.71
ESTEEarthstone E20190116A41.1121.763.916.2217.8415.54
ESXBCommunity Ba20190116A107.7161.6254.0856.137.545.49
ETEnergy Trans20190116A6.796.153.633.942.522.19
ETFCE*Trade Fina20190116A3.572.90-0.30-0.163.213.07
ETHEthan Allen20190116A20.7911.774.404.537.377.23
ETHOETF Managers20190116ETF93.6272.6360.5660.5612.0812.08
ETMEntercom Com20190116A15.494.941.301.743.653.19
ETNEaton Corpor20190116A3.192.161.080.991.081.17
ETONEton Pharmac20190116A575.74281.51227.39231.2054.1150.31
ETREntergy Corp20190116A4.461.940.610.881.331.06
ETRNEquitrans Mi20190116A11.668.048.248.30-0.19-0.25
ETSYEtsy, Inc.20190116A9.425.461.471.393.994.07
ETTXEntasis Ther20190116A608.79320.30313.33313.336.976.97
EUDGWisdomTree E20190116ETF79.6147.1847.8847.88-0.71-0.71
EUDVProShares MS20190116ETF18.807.817.817.810.000.00
EUFNiShares MSCI20190116ETF5.614.583.083.101.501.48
EUMProShares Tr20190116ETF5.214.741.541.893.202.84
EUMViShares Edge20190116ETF16.1113.8513.5813.820.270.03
EURLDirexion Dai20190116ETF16.2311.576.8811.814.68-0.24
EURNEURONAV NV20190116A13.9710.476.256.514.223.96
EURZXtrackers Eu20190116ETF76.134.874.874.870.000.00
EUSAiShares MSCI20190116ETF12.798.816.456.002.362.81
EUSCWisdomTree E20190116ETF13.359.816.819.403.000.42
EVEaton Vance20190116A4.343.062.142.850.920.21
EVAEnviva Partn20190116A45.9133.85-6.11-5.6539.9639.50
EVBGEverbridge,20190116A15.907.832.114.225.723.61
EVBNEvans Bancor20190116A311.15123.91156.57114.37-32.659.54
EVCEntravision20190116A30.8122.7711.8712.9410.909.81
EVEREverQuote, I20190116A156.0468.8535.1131.3833.7537.47
EVFMEvofem Biosc20190116A319.18187.1898.1098.9689.0988.23
EVGNEVOGENE LTD.20190116A1010.91865.68865.68865.680.000.00
EVHEvolent Heal20190116A16.119.986.756.953.233.02
EVIEVI Industri20190116A287.98112.0191.36103.8620.648.15
EVKEver-Glory I20190116A50.7650.5150.5150.510.000.00
EVLOEvelo Biosci20190116A217.22121.3948.6954.3172.7067.08
EVOKEvoke Pharma20190116A107.14233.65106.43119.39127.23114.26
EVOLEvolving Sys20190116A251.92409.24308.30401.61100.947.63
EVOPEVO Payments20190116A39.5216.994.9512.1411.904.69
EVREvercore Inc20190116A13.619.15-0.204.129.365.03
EVRGEvergy, Inc.20190116A5.603.391.281.372.112.03
EVRIEveri Holdin20190116A16.3912.192.844.479.357.72
EVTCEVERTEC, INC20190116A10.666.584.464.832.121.75
EVXVanEck Vecto20190116ETF31.8920.8018.1219.242.681.56
EWEdwards Life20190116A7.615.844.944.300.901.54
EWAiShares MSCI20190116ETF4.933.961.521.792.422.15
EWBCEast-West Ba20190116A9.9514.086.026.518.067.57
EWCiShares MSCI20190116ETF3.884.071.681.702.392.36
EWCOInvesco Exch20190116ETF37.1529.0027.5329.001.470.00
EWDiShares MSCI20190116ETF3.767.223.485.713.741.51
EWGiShares MSCI20190116ETF3.833.610.621.062.992.55
EWGSiShares MSCI20190116ETF32.5280.5179.5079.501.001.00
EWHiShares MSCI20190116ETF4.223.632.302.441.321.18
EWIiShares MSCI20190116ETF3.945.584.184.261.391.35
EWJiShares MSCI20190116ETF1.876.352.474.613.881.77
EWKiShares MSCI20190116ETF16.918.888.578.370.320.51
EWLiShares MSCI20190116ETF3.0510.329.789.800.540.52
EWMiShares MSCI20190116ETF3.502.881.561.341.331.55
EWMCInvesco S&P20190116ETF26.7116.4613.2011.853.264.61
EWNiShares MSCI20190116ETF5.146.762.704.714.062.05
EWOiShares MSCI20190116ETF12.9315.6310.8510.754.774.87
EWPiShares MSCI20190116ETF3.592.960.130.122.822.83
EWQiShares MSCI20190116ETF3.733.731.741.991.981.74
EWREInvesco S&P20190116ETF27.3915.286.9610.678.324.60
EWSiShares MSCI20190116ETF4.254.822.562.452.272.37
EWSCInvesco S&P20190116ETF47.6856.9558.7356.95-1.790.00
EWTiShares MSCI20190116ETF3.133.211.822.161.391.05
EWUiShares MSCI20190116ETF3.298.127.157.081.001.05
EWUSiShares MSCI20190116ETF46.49385.31209.45351.77175.8533.54
EWVProShares Tr20190116ETF118.5542.0743.5446.49-1.47-4.42
EWWiShares MSCI20190116ETF2.252.05-0.020.052.062.00
EWXSPDR S&P Eme20190116ETF8.745.273.573.921.701.35
EWYiShares MSCI20190116ETF1.643.313.201.050.120.44
EWZiShares MSCI20190116ETF2.342.941.691.601.251.34
EWZSiShares MSCI20190116ETF40.2619.9018.8419.011.070.89
EXASExact Scienc20190116A14.138.092.373.435.724.66
EXCExelon Corpo20190116A2.261.910.620.841.291.07
EXELExelixis Inc20190116A4.925.820.130.525.695.30
EXFOEXFO INC.20190116A148.0487.55-2.45-0.3490.0087.89
EXIiShares Glob20190116ETF18.638.768.197.530.561.23
EXKEndeavour Si20190116A48.2841.3419.5719.9621.7721.38
EXLSExlService H20190116A56.769.312.523.336.785.98
EXPEagle Materi20190116A12.495.972.992.392.993.57
EXPDExpeditors I20190116A3.394.100.480.093.624.01
EXPEExpedia Grou20190116A6.0014.061.291.1812.7712.88
EXPIeXp World Ho20190116A107.8176.1737.0251.3139.1624.86
EXPOExponent Inc20190116A23.7611.002.703.218.307.80
EXPRExpress, Inc20190116A20.2415.297.308.277.976.99
EXRExtra Space20190116A6.132.731.371.421.361.31
EXTNExterran Cor20190116A50.2715.426.617.728.817.70
EXTRExtreme Netw20190116A16.029.932.522.127.407.82
EYENational Vis20190116A18.748.314.705.023.613.30
EYEGEyegate Phar20190116A136.32135.33121.02117.1414.3118.19
EYENEyenovia, In20190116A241.17184.40166.12180.1918.284.21
EYESSecond Sight20190116A88.3365.2454.4054.3510.8510.90
EYLDCambria Emer20190116ETF130.2780.09106.65106.30-26.55-26.20
EYPTEyePoint Pha20190116A62.1347.3035.9223.1111.3724.20
EZAiShares MSCI20190116ETF7.844.182.392.551.791.62
EZJProShares Ul20190116ETF131.63139.03134.53139.034.490.00
EZMWisdomTree U20190116ETF9.517.474.735.582.751.89
EZPWEzcorp Inc20190116A22.1320.632.923.9617.7116.67
EZUiShare MSCI20190116ETF2.774.083.243.390.840.69
FFord Motor C20190116A11.869.965.726.274.253.69
FAARFirst Trust20190116ETF44.3032.4031.3032.091.100.31
FABFirst Trust20190116ETF34.1511.6610.5110.511.151.15
FADFirst Trust20190116ETF29.1916.6115.5015.581.111.03
FAFFirst Americ20190116A6.974.241.990.422.243.82
FALNiShares Fall20190116ETF34.7219.5319.5319.530.000.00
FAMIFarmmi, Inc.20190116A79.4352.2311.8417.7140.4034.52
FANFirst Trust20190116ETF14.457.034.60-5.752.4312.78
FANGDiamondback20190116A7.374.391.311.453.092.95
FARMFarmer Bros20190116A60.1333.4222.5323.9610.889.46
FAROFaro Technol20190116A64.3831.5318.7017.6412.8313.88
FASDirexion Dai20190116ETF5.623.501.810.961.692.54
FASTFastenal Co20190116A3.356.881.841.615.045.26
FATFAT Brands I20190116A314.49115.46115.84111.87-0.383.59
FATEFate Therape20190116A29.9412.9511.0010.321.952.63
FAUSFirst Trust20190116ETF64.88
FAZDirexion Dai20190116ETF8.998.713.955.404.773.31
FBFacebook, In20190116A1.791.750.810.370.951.38
FBCFlagstar Ban20190116A13.846.112.993.163.132.96
FBGXUBS AG FI En20190116ETN71.6837.1615.1315.3522.0321.81
FBHSFORTUNE BRAN20190116A4.913.310.240.373.072.94
FBIOFortress Bio20190116A206.97145.44105.00105.9740.4439.47
FBIZFirst Busine20190116A216.43133.57101.20100.5832.3832.99
FBKFB Financial20190116A42.6619.929.4510.4110.479.51
FBMFoundation B20190116A50.8220.129.5011.2810.628.85
FBMSFirst Bancsh20190116A106.96118.8124.3538.9094.4679.91
FBNCFirst Bancor20190116A24.419.533.804.605.734.92
FBNDFidelity Tot20190116ETF2.433.842.622.621.221.22
FBPFirst BanCor20190116A11.177.385.746.491.640.87
FBSSFauquier Ban20190116A313.80183.2992.3292.3290.9690.96
FBTFirst Trust20190116ETF9.694.272.863.011.411.26
FBZFirst Trust20190116ETF57.9060.3257.8457.962.482.35
FCFranklin Cov20190116A116.5152.9342.2645.2210.677.71
FCAFirst Trust20190116ETF74.8249.8149.8149.810.000.00
FCALFirst Trust20190116ETF65.5930.1030.1030.100.000.00
FCANFirst Trust20190116ETF23.008.6213.7713.77-5.15-5.15
FCAPFirst Capita20190116A604.35261.63261.63261.630.000.00
FCAUFIAT CHRYSLE20190116A6.035.131.321.803.803.33
FCBCFirst Commun20190116A46.3158.8352.5154.236.324.59
FCBPFirst Choice20190116A218.62145.9890.3494.8055.6451.18
FCCOFirst Commun20190116A216.4796.1876.6980.6219.4915.56
FCCY1st Constitu20190116A90.1283.1179.3580.963.762.15
FCEFFirst Trust20190116ETF31.1040.0037.9337.192.072.81
FCELFuelCell Ene20190116A101.6780.1378.2178.161.931.98
FCFFirst Common20190116A8.527.121.392.065.735.05
FCFSFirstCash, I20190116A44.6910.125.255.914.874.21
FCGFirst Trust20190116ETF6.435.832.953.472.892.36
FCNFTI Consulti20190116A16.5914.9111.6311.843.283.07
FCNCAFirst Citize20190116A47.6919.992.687.5217.3812.62
FCOMFidelity MSC20190116ETF11.278.005.926.282.081.72
FCORFidelity Cor20190116ETF9.752.612.312.340.300.27
FCPTFour Corners20190116A14.775.252.631.392.623.86
FCTRFirst Trust20190116ETF33.7326.6226.6226.620.000.00
FCVTFirst Trust20190116ETF16.4113.5412.9011.690.641.86
FCXFreeport-McM20190116A9.107.053.663.963.383.09
FDBCFidelity D &20190116A739.54171.26122.95122.9548.3148.31
FDDFirst Trust20190116ETF8.669.288.668.880.620.40
FDEFFirst Defian20190116A87.1244.5016.5916.9627.9127.53
FDHYFidelity Hig20190116ETF9.393.773.783.78-0.02-0.02
FDISFidelity MSC20190116ETF5.716.254.985.001.271.26
FDIVFirst Trust20190116ETF24.3927.2125.9725.971.241.24
FDLFirst Trust20190116ETF3.815.726.604.47-0.871.25
FDLOFidelity Low20190116ETF15.1413.1610.2715.132.89-1.97
FDMFirst Trust20190116ETF15.598.567.938.130.630.43
FDMOFidelity Mom20190116ETF17.9513.4911.9413.171.550.33
FDNFirst Trust20190116ETF3.705.495.215.160.280.34
FDNIFirst Trust20190116ETF58.5328.4328.4328.430.000.00
FDPFresh Del Mo20190116A21.128.252.233.086.025.17
FDRRFidelity Div20190116ETF19.498.926.696.702.232.22
FDSFactset Rese20190116A12.505.412.622.942.792.47
FDTFirst Trust20190116ETF10.167.5010.279.32-2.77-1.82
FDTSFirst Trust20190116ETF99.5560.0643.2343.2316.8416.84
FDUSFidus Invest20190116A30.6016.4714.0013.972.472.49
FDVVFidelity Hig20190116ETF17.7910.1610.9212.33-0.75-2.16
FDXFedEx Corpor20190116A4.912.420.911.251.511.18
FEFirstEnergy20190116A2.732.190.420.591.771.60
FEIMFrequency El20190116A257.97200.39199.70200.200.690.19
FELEFranklin Ele20190116A28.199.854.345.125.044.26
FEMFirst Trust20190116ETF16.4412.9911.9112.681.080.31
FEMBFirst Trust20190116ETF21.4223.8018.6618.785.155.02
FEMSFirst Trust20190116ETF56.7633.5132.7532.570.760.94
FENCFennec Pharm20190116A179.0581.8612.3711.3969.4970.47
FENYFidelity MSC20190116ETF6.215.084.084.231.000.85
FEPFirst Trust20190116ETF11.2211.0110.1410.830.870.18
FETFORUM ENERGY20190116A21.4720.499.529.0410.9811.45
FEULCredit Suiss20190116ETN70.6516.4616.4716.460.000.00
FEUZFirst Trust20190116ETF72.8130.4135.8530.41-5.440.00
FEXFirst Trust20190116ETF4.844.432.912.971.511.45
FEYEFireEye, Inc20190116A6.447.780.491.117.306.68
FEZSPDR EURO ST20190116ETF2.944.262.782.691.471.56
FFFuture Fuel20190116A23.295.48-1.112.796.582.68
FFBCFirst Financ20190116A9.2220.470.551.2619.9219.21
FFBWFFBW, Inc. C20190116A388.41298.19297.50297.500.690.69
FFEUBarclays ETN20190116ETN68.7056.5348.4548.698.097.84
FFGFBL Financia20190116A133.6040.9514.9513.8126.0027.13
FFHGFormula Foli20190116ETF70.34103.15102.72102.450.420.70
FFHLFuwei Films20190116A301.16196.64-9.47-9.47206.11206.11
FFICFlushing Fin20190116A40.9113.268.037.615.235.64
FFINFirst Financ20190116A16.425.472.393.203.082.28
FFIUUVA Unconstr20190116ETF19.604.124.124.120.000.00
FFIVF5 Networks20190116A9.783.941.021.512.922.43
FFNWFirst Financ20190116A101.4846.0140.0541.575.964.44
FFRFirst Trust20190116ETF34.5218.4014.7814.783.633.63
FFSGFormulaFolio20190116ETF59.2818.6520.8318.60-2.190.04
FFTGFormulaFolio20190116ETF55.5430.1329.8829.890.250.24
FFTIFormulaFolio20190116ETF25.0521.1820.4420.740.740.44
FFTYInnovator IB20190116ETF8.696.966.796.840.170.11
FFWMFirst Founda20190116A26.2714.0618.7219.37-4.66-5.31
FGFGL Holdings20190116A14.2411.453.474.337.987.12
FGBIFIRST GUARAN20190116A1138.56844.44822.50822.5021.9321.93
FGDFirst Trust20190116ETF17.5510.548.009.062.551.49
FGENFibroGen, In20190116A27.5115.714.625.0311.0810.67
FGMFirst Trust20190116ETF221.5590.6790.6790.670.000.00
FHBFirst Hawaii20190116A8.524.231.342.302.881.93
FHKFirst Trust20190116ETF71.8543.9643.9643.960.000.00
FHLCFidelity MSC20190116ETF5.626.235.695.750.540.48
FHNFirst Horizo20190116A6.985.561.632.203.933.34
FIFRANKS INTER20190116A17.8615.916.427.809.488.10
FIBKFirst Inters20190116A18.736.95-0.36-0.597.317.54
FIBRiShares Edge20190116ETF25.7420.8310.1010.6210.7310.21
FICOFair Isaac C20190116A17.435.903.353.712.552.19
FIDFirst Trust20190116ETF150.45121.94116.85121.085.100.86
FIDIFidelity Int20190116ETF83.1125.3125.3125.310.000.00
FIDUFidelity MSC20190116ETF5.543.734.004.28-0.27-0.55
FIEEFI Enhanced20190116ETN117.7643.4231.7536.1211.677.30
FIHDUBS AG FI En20190116ETN94.7957.6055.9055.641.711.96
FILLiShares MSCI20190116ETF84.8649.5548.4550.101.10-0.54
FINXGlobal X Fun20190116ETF33.6121.3617.3218.464.052.90
FISFidelity Nat20190116A4.532.750.730.842.021.91
FISIFinancial In20190116A55.3327.7215.9216.9511.8010.77
FISVFiserv Inc20190116A2.726.936.136.120.810.82
FITFitbit, Inc.20190116A16.5611.026.406.204.624.81
FITBFifth Third20190116A3.913.221.421.841.801.38
FIVAFidelity Int20190116ETF92.8428.4427.2627.261.181.18
FIVEFive Below,20190116A14.8010.673.625.207.055.47
FIVNFIVE9, INC.20190116A24.8114.947.148.547.796.40
FIWFirst Trust20190116ETF11.9012.5512.4312.410.120.14
FIXComfort Syst20190116A17.495.762.092.533.673.23
FIXDFirst Trust20190116ETF11.694.013.533.760.480.25
FIXXHomology Med20190116A136.4150.4030.0230.5820.2519.70
FIYYBarclays ETN20190116ETN81.0238.2437.3837.470.860.77
FIZZNational Bev20190116A28.6814.837.788.377.056.46
FJPFirst Trust20190116ETF37.8411.2210.6510.890.570.33
FKOFirst Trust20190116ETF160.97105.75105.75105.750.000.00
FKUFirst Trust20190116ETF79.2147.4844.0544.053.433.43
FLFoot Locker,20190116A4.507.166.196.140.971.02
FLAGFLAG-Forensi20190116ETF68.8130.6029.6614.320.9316.27
FLATiPath US Tre20190116ETF728.78
FLAXFranklin FTS20190116ETF15.036.504.854.851.651.65
FLBLFranklin Lib20190116ETF30.9223.5123.5123.510.000.00
FLBRFranklin FTS20190116ETF37.3020.2218.4322.001.79-1.78
FLCAFranklin FTS20190116ETF74.0947.3147.3147.310.000.00
FLCHFranklin FTS20190116ETF54.5844.0645.1245.12-1.07-1.07
FLCOFranklin Lib20190116ETF26.9220.5920.5920.590.000.00
FLDMFluidigm Cor20190116A29.4212.559.078.443.484.11
FLDRFidelity Low20190116ETF3.2514.3915.7815.59-1.39-1.20
FLEEFranklin FTS20190116ETF11.7710.3710.3710.370.000.00
FLEHFranklin FTS20190116ETF34.22
FLEUBarclays ETN20190116ETN54.4341.0941.3541.36-0.26-0.27
FLEXFlex Ltd. Or20190116A13.2613.745.074.778.688.98
FLFRFranklin FTS20190116ETF14.3913.5713.5713.570.000.00
FLGBFranklin FTS20190116ETF14.4710.455.191.195.269.26
FLGECredit Suiss20190116ETN25.1718.2018.4618.33-0.26-0.14
FLGRFranklin FTS20190116ETF10.9114.8514.8514.850.000.00
FLGTFulgent Gene20190116A267.38227.66197.30207.9430.3619.72
FLHKFranklin FTS20190116ETF30.3227.7227.7227.720.000.00
FLHYFranklin Lib20190116ETF37.5534.3334.6534.33-0.320.00
FLIAFranklin Lib20190116ETF40.2633.9333.9333.930.000.00
FLICFirst of Lon20190116A31.7915.557.878.767.686.79
FLINFranklin FTS20190116ETF71.2024.2857.0024.28-32.720.00
FLIRFlir Systems20190116A6.506.59-2.070.998.665.61
FLIYFranklin FTS20190116ETF8.9711.7711.7711.770.000.00
FLJHFranklin FTS20190116ETF85.040.980.980.980.000.00
FLJPFranklin FTS20190116ETF43.1152.1452.1452.140.000.00
FLKRFranklin FTS20190116ETF99.8296.2296.2296.220.000.00
FLLFull House R20190116A121.1217.2316.5616.560.670.67
FLLAFranklin FTS20190116ETF38.7066.6566.6566.650.000.00
FLLVFranklin Lib20190116ETF176.7166.7740.8948.5625.8818.21
FLMFirst Trust20190116ETF63.3957.7151.5251.526.196.19
FLMBFranklin Lib20190116ETF46.1930.1123.6323.636.486.48
FLMIFranklin Lib20190116ETF43.77
FLMNFalcon Miner20190116A102.3835.4425.8229.899.615.55
FLMXFranklin FTS20190116ETF42.6271.0243.5143.6227.5127.40
FLNFirst Trust20190116ETF91.7260.8361.3560.83-0.520.00
FLNTFluent, Inc.20190116A45.9132.7019.5022.2513.2110.45
FLOFlowers Food20190116A5.925.111.291.943.823.17
FLOTiShares Floa20190116ETF1.982.032.002.010.030.02
FLOWSPX FLOW, In20190116A23.5710.810.911.499.909.32
FLQDFranklin Lib20190116ETF53.00
FLQEFranklin Lib20190116ETF17.328.539.018.53-0.480.00
FLQGFranklin Lib20190116ETF89.87
FLQHFranklin Lib20190116ETF48.73166.11158.12158.128.008.00
FLQLFranklin Lib20190116ETF10.9313.3311.2313.332.100.00
FLQMFranklin Lib20190116ETF26.7462.0062.0062.000.000.00
FLQSFranklin Lib20190116ETF28.0138.8036.2836.282.522.52
FLRFluor Corpor20190116A6.294.051.771.922.282.13
FLRNSPDR Bloombe20190116ETF3.312.772.502.500.270.27
FLRTPacific Glob20190116ETF117.5250.9541.2741.129.689.84
FLRUFranklin FTS20190116ETF64.3012.3412.3412.340.000.00
FLSFlowserve Co20190116A6.763.460.400.193.063.27
FLSAFranklin FTS20190116ETF117.6037.5837.5837.580.000.00
FLSWFranklin FTS20190116ETF98.3327.1327.1327.130.000.00
FLTFleetCor Tec20190116A8.303.661.401.752.261.92
FLTBFidelity Lim20190116ETF2.613.533.533.530.000.00
FLTRVanEck Vecto20190116ETF4.995.113.533.531.581.58
FLTWFranklin FTS20190116ETF29.9918.4718.4718.470.000.00
FLWS1-800-FLOWER20190116A26.1818.827.828.8011.0110.02
FLXNFlexion Ther20190116A26.6219.205.707.1013.5012.10
FLXSFlexsteel In20190116A127.0751.6337.7640.1613.8811.47
FLZAFranklin FTS20190116ETF22.9131.9831.9831.980.000.00
FMiShares MSCI20190116ETF20.3814.8813.0413.431.841.45
FMAOFarmers & Me20190116A224.5892.3154.9968.5837.3123.73
FMATFidelity MSC20190116ETF7.585.995.045.050.950.94
FMBFirst Trust20190116ETF6.835.316.205.53-0.89-0.22
FMBHFirst Mid Ba20190116A194.7646.4341.6542.774.783.66
FMBIFirst Midwes20190116A12.208.751.592.237.166.52
FMCFMC Corporat20190116A8.946.752.133.394.623.36
FMCIForum Merger20190116A49.7012.24-26.82-26.8239.0739.07
FMFFirst Trust20190116ETF49.0964.1564.1564.150.000.00
FMHIFirst Trust20190116ETF25.9419.4419.4419.440.000.00
FMKFirst Trust20190116ETF28.9316.0312.5512.903.483.14
FMNBFarmers Nati20190116A241.13129.43127.82127.991.611.44
FNFabrinet20190116A16.748.110.531.217.586.90
FNBF.N.B. Corp20190116A9.087.952.962.455.005.51
FNCBFNCB Bancorp20190116A510.94541.55541.55541.550.000.00
FNCLFidelity MSC20190116ETF4.029.321.962.247.367.09
FNDFloor & Deco20190116A9.824.81-4.33-1.399.136.19
FNDASchwab Funda20190116ETF6.376.865.975.120.891.74
FNDBSchwab Funda20190116ETF22.2010.829.649.821.181.00
FNDCSchwab Funda20190116ETF11.4310.897.778.063.132.84
FNDESchwab Funda20190116ETF5.537.095.824.461.282.64
FNDFSchwab Funda20190116ETF4.855.655.096.060.58-0.40
FNDXSchwab Funda20190116ETF4.968.887.667.081.211.80
FNFFidelity Nat20190116A4.282.780.801.171.981.61
FNGDMicroSectors20190116ETN28.0624.2516.6919.597.564.67
FNGOMicroSectors20190116ETN10.49194.29194.29194.290.000.00
FNGUMicroSectors20190116ETN31.7617.589.7911.297.796.29
FNGZMicroSectors20190116ETN51.42212.91212.91212.910.000.00
FNHCFedNat Holdi20190116A61.7335.340.581.3434.7533.99
FNIFirst Trust20190116ETF19.1816.2715.6415.550.620.72
FNJNFinjan Holdi20190116A86.4553.07-25.71-21.1478.7874.21
FNKFirst Trust20190116ETF47.7220.2120.4020.40-0.19-0.19
FNKOFunko, Inc.20190116A36.6227.047.364.8719.6822.17
FNLCFirst Bancor20190116A210.80111.21102.33109.448.871.76
FNVFranco-Nevad20190116A5.983.450.770.992.682.45
FNWBFirst Northw20190116A115.8833.1729.7227.813.455.36
FNXFirst Trust20190116ETF10.046.515.765.920.750.60
FNYFirst Trust20190116ETF35.8923.2322.1022.701.130.53
FOCSFocus Financ20190116A103.3036.8622.3428.6814.588.24
FOEFerro Corpor20190116A13.427.672.473.375.204.30
FOLDAmicus Thera20190116A9.3111.91-0.120.2912.0411.64
FONRFonar Corpor20190116A104.3478.5663.4760.6915.0917.87
FORForestar Gro20190116A49.9822.47-2.83-0.6825.3023.14
FORDForward Indu20190116A148.0190.4960.7360.7029.7729.79
FORKFuling Globa20190116A262.03196.16196.16196.160.000.00
FORMFormFactor I20190116A15.3521.960.201.2521.7620.74
FORRForrester Re20190116A82.4832.9216.6918.9216.2213.99
FOSLFossil Group20190116A19.289.092.272.996.826.10
FOXFox Corporat20190116A2.082.501.051.121.441.37
FOXAFox Corporat20190116A2.081.740.660.581.081.15
FOXFFox Factory20190116A34.1112.813.794.569.028.25
FPAFirst Trust20190116ETF152.9280.2280.2280.220.000.00
FPACFar Point Ac20190116A17.559.577.407.422.172.14
FPAYFlexShopper,20190116A81.04100.4762.4661.2438.0139.22
FPEFirst Trust20190116ETF5.544.154.042.940.111.21
FPEIFirst Trust20190116ETF29.2111.3112.1911.46-0.88-0.15
FPHFive Point H20190116A34.754.011.291.312.722.69
FPIFarmland Par20190116A35.8317.396.616.6510.8210.73
FPRXFive Prime T20190116A40.7262.7932.1535.1630.6527.63
FPXFirst Trust20190116ETF5.763.452.582.800.860.64
FPXEFirst Trust20190116ETF19.26
FPXIFirst Trust20190116ETF87.5529.9029.8929.890.020.02
FQALFidelity Qua20190116ETF12.897.346.166.401.190.94
FRFirst Indust20190116A5.847.421.110.846.326.59
FRAKVanEck Vecto20190116ETF37.6720.3412.4517.317.893.03
FRANFrancesca''s20190116A73.4942.4227.3231.6515.1010.78
FRBAFirst Bank20190116A182.37103.4377.7878.4425.6625.00
FRBKRepublic Fir20190116A50.2927.6412.1910.7015.4516.95
FRCFirst Republ20190116A6.043.331.431.781.901.55
FRDFriedman Ind20190116A67.4662.4631.7632.3130.7030.15
FRELFidelity MSC20190116ETF8.046.005.875.740.130.26
FRGIFiesta Resta20190116A34.1511.855.875.895.985.96
FRIFirst Trust20190116ETF8.114.283.713.870.570.41
FRLGLarge Cap Gr20190116ETN59.8347.7451.6552.26-3.90-4.52
FRMEFirst Mercha20190116A21.299.183.923.895.265.29
FROFrontline Lt20190116A19.3812.737.296.595.446.13
FRPHFRP Holdings20190116A247.9196.8288.4196.498.410.33
FRPTFreshpet, In20190116A34.209.290.654.458.644.85
FRTFederal Real20190116A8.934.411.151.813.262.60
FRTAForterra, In20190116A65.2436.8728.5919.038.2817.84
FSBFranklin Fin20190116A25.4214.6011.248.833.355.77
FSBCFSB Bancorp,20190116A267.87223.78223.78223.780.000.00
FSBWFS Bancorp,20190116A293.68141.27132.34133.478.947.80
FSCTForeScout Te20190116A26.7722.0818.9419.033.133.05
FSFGFirst Saving20190116A394.01203.5561.1661.16142.39142.39
FSIFlexible Sol20190116A876.79806.58806.58806.580.000.00
FSKFS KKR Capit20190116A17.6212.088.208.153.883.88
FSLRFirst Solar,20190116A8.294.620.821.323.803.29
FSMFORTUNA Silv20190116A28.3123.6012.7412.6410.8610.96
FSMBFirst Trust20190116ETF19.83
FSPFranklin Str20190116A17.5010.626.877.243.753.38
FSSFederal Sign20190116A16.117.063.563.943.503.12
FSTAFidelity MSC20190116ETF7.1912.295.756.476.545.82
FSTRFoster (Lb)20190116A259.30153.93126.63128.0327.3025.90
FSVFirstService20190116A31.0717.47-0.3111.1417.786.33
FSZFirst Trust20190116ETF41.0217.1517.1517.150.000.00
FTAFirst Trust20190116ETF3.954.161.292.662.871.50
FTAGFirst Trust20190116ETF72.51
FTAIFortress Tra20190116A31.7323.5913.6616.579.937.02
FTCFirst Trust20190116ETF5.453.461.872.441.581.01
FTCHFarfetch Lim20190116A39.1011.407.207.494.203.91
FTCSFirst Trust20190116ETF3.282.521.812.260.710.26
FTDRfrontdoor, i20190116A39.4715.216.067.799.157.42
FTECFidelity MSC20190116ETF3.793.111.552.021.561.09
FTEKFuel Tech, I20190116A149.19159.35128.68134.1730.6825.19
FTFTFuture FinTe20190116A398.45291.50245.78261.2845.7130.22
FTGCFirst Trust20190116ETF18.2516.7217.0717.07-0.35-0.35
FTHIFirst Trust20190116ETF14.4710.6110.0010.450.610.16
FTITechnipFMC p20190116A4.394.261.471.602.792.66
FTKFlotek Indus20190116A46.1435.0614.4119.9320.6915.12
FTLBFirst Trust20190116ETF16.3814.2232.2131.74-17.99-17.52
FTLSFirst Trust20190116ETF17.195.893.763.892.132.00
FTNTFortinet, In20190116A5.828.142.883.305.274.85
FTRFrontier Com20190116A39.1034.830.535.6234.3029.21
FTRIFirst Trust20190116ETF15.2414.3214.3214.320.000.00
FTSFortis Inc.20190116A3.732.851.050.991.801.86
FTSDFranklin Lib20190116ETF9.927.764.657.763.110.00
FTSIFTS Internat20190116A31.2716.581.13-0.4515.4617.04
FTSLFirst Trust20190116ETF2.762.132.052.120.080.01
FTSMFirst Trust20190116ETF1.721.741.731.730.010.02
FTVFortive Corp20190116A4.672.880.510.822.372.06
FTXDFirst Trust20190116ETF70.7616.85-8.21-8.1125.0724.97
FTXGFirst Trust20190116ETF24.2855.4355.4355.430.000.00
FTXHFirst Trust20190116ETF65.2726.9726.9726.970.000.00
FTXLFirst Trust20190116ETF62.4597.7081.4990.3016.227.40
FTXNFirst Trust20190116ETF56.8028.6720.6123.458.065.21
FTXOFirst Trust20190116ETF5.524.733.022.531.712.20
FTXRFirst Trust20190116ETF17.4822.1622.5022.13-0.340.03
FUDE-TRACS UBS20190116ETN123.41
FULH.B. Fuller20190116A14.675.782.132.733.653.06
FULTFulton Finan20190116A7.749.583.055.986.543.61
FUMBFirst Trust20190116ETF19.075.005.235.06-0.23-0.06
FUNCedar Fair,20190116A22.0013.587.248.276.335.30
FUNCFirst United20190116A338.5387.7082.8982.304.815.39
FUNDSprott Focus20190116A21.0913.718.968.534.755.17
FUSBFirst US Ban20190116A430.22154.73154.73154.730.000.00
FUTProShares Ma20190116ETF51.7935.3135.3135.310.000.00
FUTYFidelity MSC20190116ETF4.893.68-0.35-0.144.033.82
FUVArcimoto, In20190116A217.00149.1594.67104.5854.4844.57
FVFirst Trust20190116ETF12.5012.0711.9711.660.100.41
FVALFidelity Val20190116ETF26.6912.799.9011.832.890.96
FVCFirst Trust20190116ETF23.0117.0514.6014.772.442.28
FVCBFVCBankcorp,20190116A465.36173.99153.42172.8120.571.17
FVDFirst Trust20190116ETF3.554.022.252.281.771.74
FVEFive Star Se20190116A274.2596.26130.07129.14-33.82-32.88
FVLFirst TrustV20190116ETF27.2717.7717.7717.770.000.00
FWDBAdvisorShare20190116ETF171.22238.42238.42238.420.000.00
FWONALiberty Medi20190116A29.3614.207.618.686.605.52
FWONKLiberty Medi20190116A16.005.696.616.30-0.92-0.61
FWRDForward Air20190116A31.8113.42-1.181.4414.0311.98
FXDFirst Trust20190116ETF7.295.012.122.942.892.08
FXGFirst Trust20190116ETF5.654.383.973.970.410.40
FXHFirst Trust20190116ETF6.883.413.633.59-0.22-0.18
FXIiShares Chin20190116ETF2.442.801.541.781.261.02
FXLFirst Trust20190116ETF5.983.282.182.821.100.46
FXNFirst Trust20190116ETF8.656.742.512.794.233.95
FXOFirst Trust20190116ETF4.424.422.032.032.392.39
FXPProShares Ul20190116ETF7.073.55-0.53-0.514.084.06
FXRFirst Trust20190116ETF5.063.822.802.781.021.04
FXUFirst Trust20190116ETF4.443.813.442.710.371.10
FXZFirst Trust20190116ETF8.409.042.662.346.386.70
FYCFirst Trust20190116ETF14.5917.5317.4717.590.06-0.06
FYLDCambria Fore20190116ETF33.0423.2523.2523.250.000.00
FYTFirst Trust20190116ETF42.2224.2822.6023.951.680.34
FYXFirst Trust20190116ETF11.676.785.735.611.061.17
GGENPACT LIMI20190116A7.495.330.781.004.564.34
GAACambria Glob20190116ETF31.8626.0113.7422.6412.273.36
GABCGerman Ameri20190116A47.4027.825.007.0822.8220.74
GAIAGaia, Inc. C20190116A65.4136.1711.6022.0024.5714.17
GAINGladstone In20190116A18.5114.5010.9810.283.524.22
GALSPDR SSgA Gl20190116ETF38.7024.3821.1021.093.283.29
GALTGalectin The20190116A64.7747.4612.2619.9435.2027.52
GAMRETFMG Video20190116ETF19.4017.1214.8316.182.300.94
GARSGarrison Cap20190116A60.6175.9042.9643.1332.9432.77
GASSStealthGas,20190116A129.5638.7733.7137.885.060.89
GATXGATX Corpora20190116A22.687.352.372.494.974.86
GAZiPath Series20190116ETN368.09199.10399.42199.66-200.32-0.55
GBCIGlacier Banc20190116A14.1814.580.430.0914.1514.50
GBDCGolub Capita20190116A7.356.642.632.414.014.24
GBFiShares Gove20190116ETF18.508.378.378.370.000.00
GBILGoldman Sach20190116ETF1.040.870.820.830.050.04
GBLGAMCO Invest20190116A225.3579.2362.3765.7516.8613.49
GBLIGlobal Indem20190116A314.73102.1935.3736.6666.8265.53
GBRNew Concept20190116A186.39196.88176.67178.7520.2018.13
GBTGlobal Blood20190116A20.4015.287.376.417.918.87
GBXThe Greenbri20190116A17.787.472.733.804.743.67
GCAPGain Capital20190116A26.1916.034.427.7611.608.27
GCBCGreene Count20190116A244.90232.45232.45232.450.000.00
GCEClaymore/Rob20190116ETN950.91437.47437.47437.470.000.00
GCIGannett Co.,20190116A9.3910.31-1.622.0211.948.32
GCOGenesco Inc.20190116A18.077.813.202.994.614.82
GCOWPacer Global20190116ETF38.5721.9520.6320.971.320.98
GCPGCP Applied20190116A12.325.202.822.422.382.78
GDGeneral Dyna20190116A4.873.872.472.091.401.78
GDDYGoDaddy Inc20190116A8.945.473.123.522.361.95
GDENGolden Enter20190116A35.2515.5310.4510.245.085.29
GDMAGadsden Dyna20190116ETF26.92
GDOTGreen Dot Co20190116A10.856.323.253.783.072.54
GDPGoodrich Pet20190116A183.4376.3347.9949.8628.3426.46
GDVDPrincipal Ac20190116ETF47.53
GDXVanEck Vecto20190116ETF4.844.301.732.192.572.10
GDXJVanEck Vecto20190116ETF3.333.081.011.162.071.92
GEGeneral Elec20190116A11.279.614.526.465.093.15
GECGreat Elm Ca20190116A221.0278.4678.1378.130.330.33
GECCGreat Elm Ca20190116A38.9837.0427.6827.689.369.36
GEFGreif, Inc.20190116A27.6910.996.197.474.803.52
GEFBGreif, Inc.20190116A98.4864.6162.1462.142.472.47
GELGenesis Ener20190116A16.229.252.134.197.125.06
GEMGoldman Sach20190116ETF15.4214.2613.6214.030.630.23
GENGenesis Heal20190116A66.6953.356.9812.8246.3640.52
GENCGencor Indus20190116A179.8069.5659.6359.639.939.93
GENYPrincipal Mi20190116ETF29.0817.3913.4213.423.973.97
GEOThe GEO Grou20190116A13.395.581.952.123.633.46
GEOSGeospace Tec20190116A134.6766.1810.1811.0255.9955.15
GERNGeron Corp20190116A93.1581.7238.5154.7543.2126.97
GESGuess?, Inc.20190116A12.255.101.662.383.442.72
GEVOGevo, Inc.20190116A125.08112.61118.18121.70-5.58-9.10
GFEDGuaranty Fed20190116A217.24196.66-21.12-21.12217.77217.77
GFFGriffon Corp20190116A27.349.931.981.727.958.22
GFNGeneral Fina20190116A110.1439.6419.5324.6220.1215.03
GGGGraco Inc20190116A5.713.151.601.621.551.53
GHGuardant Hea20190116A78.4935.0612.2021.9122.8613.14
GHCGRAHAM HOLDI20190116A43.4822.6018.5619.784.072.82
GHLGreenhill &20190116A20.639.272.454.766.814.50
GHMGraham Corpo20190116A381.01189.37179.31179.3310.0610.04
GHYBGoldman Sach20190116ETF18.8217.5617.5617.560.000.00
GHYGiShares US &20190116ETF16.4412.02-7.57-7.3919.5919.42
GIBCGI Inc.20190116A5.664.021.891.992.132.03
GIFIGulf Island20190116A81.12163.08154.36154.118.728.98
GIGBGoldman Sach20190116ETF19.5110.9410.9310.940.000.00
GIGMGigaMedia Lt20190116A40.7714.9113.3714.911.540.00
GIISPDR S&P Glo20190116ETF15.906.777.117.06-0.34-0.29
GIIIG-Iii Appare20190116A18.5810.775.205.915.574.86
GILGildan Activ20190116A4.713.821.061.392.762.43
GILDGilead Scien20190116A2.162.901.031.231.871.67
GILTGilat Satell20190116A107.5686.3158.2146.8828.1039.44
GISGeneral Mill20190116A2.6113.3510.7313.102.630.27
GKOSGlaukos Corp20190116A23.949.683.804.415.885.27
GLADGladstone Ca20190116A23.9415.915.808.3210.117.59
GLBSGlobus Marit20190116A162.70125.0197.32106.9827.6918.03
GLBYWisdomTree Y20190116ETF56.81
GLBZGlen Burnie20190116A215.3663.5563.5563.550.000.00
GLDDGreat Lakes20190116A26.9726.075.819.1220.2616.95
GLDICredit Suiss20190116ETF107.2275.8469.8368.606.017.25
GLGTD Holdings,20190116A1270.541163.091010.891040.92152.20122.17
GLIBAGCI Liberty,20190116A17.065.923.454.182.461.73
GLMDGalmed Pharm20190116A88.8255.4012.1413.6843.2641.72
GLNGGolar LNG Lt20190116A9.826.021.622.794.413.23
GLOBGLOBANT S.A.20190116A21.9214.6510.2210.304.434.35
GLOGGASLOG LTD20190116A16.858.743.765.264.983.47
GLOPGASLOG PARTN20190116A21.9910.966.677.004.293.95
GLPGlobal Partn20190116A43.0925.6215.2716.2910.359.33
GLPIGaming and L20190116A4.788.442.933.375.515.07
GLREGreenlight C20190116A26.2724.095.9611.0218.1313.07
GLTGlatfelter20190116A22.057.323.503.873.823.45
GLUUGlu Mobile I20190116A10.9811.053.883.417.177.65
GLWCorning Inco20190116A3.433.170.741.182.431.99
GLYCGlycoMimetic20190116A41.3925.984.515.8521.4720.13
GMGeneral Moto20190116A2.702.981.281.351.701.63
GMDAGamida Cell20190116A206.90223.0337.6037.60185.43185.43
GMEGameStop Cor20190116A6.725.883.032.522.843.36
GMEDGLOBUS MEDIC20190116A9.884.692.192.782.501.91
GMFSPDR S&P Eme20190116ETF20.7415.9915.2415.290.750.70
GMLPGolar LNG Pa20190116A22.8318.353.784.4114.5813.94
GMOGeneral Moly20190116A33.1856.6532.2132.3324.4424.32
GMOMCambria Glob20190116ETF35.6932.3031.4031.650.890.65
GMREGlobal Medic20190116A36.3526.6319.7920.696.845.94
GMSGMS Inc.20190116A35.5918.1911.1111.647.086.54
GNAFMicroSectors20190116ETN37.8125.2025.2025.200.000.00
GNCGNC Holdings20190116A33.9226.578.399.7618.1716.81
GNCAGenocea Bios20190116A171.13163.3388.2596.5375.0866.81
GNEGENIE ENERGY20190116A42.1228.0817.1618.5110.919.57
GNKGENCO SHIPPI20190116A40.6725.7112.8914.8212.8210.89
GNLGlobal Net L20190116A9.527.320.361.116.976.22
GNMAiShares GNMA20190116ETF12.4712.9212.8212.820.090.09
GNMKGenMark Diag20190116A32.8418.3511.0612.967.305.40
GNPXGenprex, Inc20190116A691.731114.711105.011105.019.709.70
GNRSPDR S&P Glo20190116ETF13.505.454.935.120.530.33
GNRCGENERAC HOLD20190116A19.465.15-0.515.345.66-0.19
GNTXGentex Corp20190116A6.029.56-1.67-1.3411.2310.91
GNTYGuaranty Ban20190116A256.4198.5361.7167.9736.8230.56
GNUSGenius Brand20190116A206.05180.08196.64198.01-16.55-17.93
GNWGenworth Fin20190116A20.1116.877.999.538.877.32
GOATVanEck Vecto20190116ETF71.5638.5713.5037.1025.071.48
GOAUUS Global GO20190116ETF46.00375.73375.73375.730.000.00
GOEXGlobal X Gol20190116ETF176.9168.2748.9651.2019.3017.06
GOGLGolden Ocean20190116A40.0829.4916.7315.3712.7514.12
GOGOGogo Inc.20190116A30.1930.59-1.78-0.5032.3831.09
GOLDBarrick Gold20190116A8.467.113.373.773.743.34
GOLFAcushnet Hol20190116A21.929.633.133.316.506.33
GOODGladstone Co20190116A19.779.755.105.074.654.67
GOOGAlphabet Inc20190116A6.343.800.971.852.831.96
GOOGLAlphabet Inc20190116A5.483.362.052.191.311.17
GOOSCanada Goose20190116A9.565.612.833.002.792.61
GOROGold Resourc20190116A24.8920.4817.9210.882.569.60
GOVTiShares U.S.20190116ETF4.043.343.123.130.220.22
GPAQGordon Point20190116A30.03
GPCGenuine Part20190116A6.053.112.882.920.240.19
GPIGroup 1 Auto20190116A36.4812.175.367.026.815.14
GPKGraphic Pack20190116A8.755.891.932.593.973.30
GPLGreat Panthe20190116A66.9079.9867.6774.0312.315.95
GPMTGranite Poin20190116A5.615.294.945.070.360.22
GPNGlobal Payme20190116A6.773.621.481.792.141.83
GPORGulfport Ene20190116A11.5418.268.869.729.408.57
GPREGreen Plains20190116A19.7755.775.546.0550.2349.72
GPRKGEOPARK LIMI20190116A29.9423.9814.9213.239.0610.75
GPROGoPro, Inc.20190116A20.7121.969.8010.3712.1611.60
GPSThe Gap, Inc20190116A4.464.422.042.702.381.72
GPXGP Strategie20190116A67.6629.4617.1918.0812.2611.38
GQREFlexShares G20190116ETF9.447.807.817.81-0.01-0.01
GRAW.R. Grace &20190116A9.093.861.831.542.032.32
GRAFGraf Industr20190116A94.7028.4728.4728.470.000.00
GRBKGreen Brick20190116A70.4828.340.552.4627.7925.88
GRCThe Gorman-R20190116A66.4527.5417.8116.459.7311.09
GREKGlobal X MSC20190116ETF15.1011.846.877.924.963.89
GRESIQ ARB Globa20190116ETF25.687.538.828.82-1.30-1.30
GRIDFirst Trust20190116ETF24.1211.7211.2011.450.520.27
GRIFGriffin Indu20190116A1188.84583.58655.89614.65-72.31-31.07
GRINGrindrod Shi20190116A568.80371.72371.72371.720.000.00
GRMNGarmin Ltd20190116A4.697.440.46-0.756.978.19
GRNBVanEck Vecto20190116ETF42.7641.2241.2241.220.000.00
GRNQGreenpro Cap20190116A398.00281.57281.57281.570.000.00
GROWUS Global In20190116A206.17110.8085.4885.4825.3225.32
GRPNGroupon, Inc20190116A27.0524.4712.6013.7811.8710.69
GRTSGritstone On20190116A108.5874.0740.0252.6134.0521.46
GRUAB Svensk Ek20190116ETN154.3788.0388.0388.030.000.00
GRUBGRUBHUB INC.20190116A9.094.912.452.222.462.69
GSGoldman Sach20190116A3.872.491.121.231.371.26
GSATGlobalstar,20190116A30.5262.0146.3047.9815.7114.03
GSBGlobalSCAPE,20190116A244.9481.8775.7376.206.135.67
GSBCGreat Southe20190116A117.0434.6928.9629.885.734.81
GSCGS Connect S20190116ETN580.26109.47109.47109.470.000.00
GSEUGoldman Sach20190116ETF17.5023.5715.4115.418.158.15
GSEWGoldman Sach20190116ETF13.4718.3814.2014.894.183.49
GSHDGoosehead In20190116A87.3239.215.067.5834.1531.63
GSIEGoldman Sach20190116ETF13.658.387.677.830.710.55
GSITGSI Technolo20190116A138.54288.76158.26158.22130.50130.54
GSJYGoldman Sach20190116ETF55.0248.4231.8948.4216.530.00
GSKYGreenSky, In20190116A16.5532.37-0.582.1532.9530.22
GSLGlobal Ship20190116A111.2389.5272.2987.2817.232.24
GSLCGoldman Sach20190116ETF3.765.084.634.520.450.56
GSMFerroglobe P20190116A45.0643.5718.4022.1025.2021.47
GSPBarclays Ban20190116ETN20.6317.8920.2920.17-2.40-2.28
GSSGolden Star20190116A70.6764.4428.7528.0435.6936.40
GSSCGS ActiveBet20190116ETF24.0015.8715.8915.85-0.020.03
GSUMGridsum Hold20190116A120.45115.34104.20105.8011.149.54
GSVGold Standar20190116A95.4573.9555.2955.2918.6618.66
GSYInvesco Ultr20190116ETF1.993.722.683.711.050.01
GTGoodyear Tir20190116A5.655.73-0.701.206.434.53
GTEGran Tierra20190116A41.7432.3220.5520.8911.7711.43
GTESGates Indust20190116A18.4978.3369.4262.968.9215.37
GTHXG1 Therapeut20190116A66.7520.5410.5011.3510.039.18
GTIMGood Times R20190116A352.19151.92145.43145.196.496.73
GTIPGoldman Sach20190116ETF6.6221.6621.6621.660.000.00
GTLSChart Indust20190116A26.698.362.393.155.975.21
GTNGray Televis20190116A8.545.74-0.491.406.234.34
GTNAGray Televis20190116A560.45
GTOInvesco Tota20190116ETF54.8047.6142.6342.634.984.98
GTSTriple-S Man20190116A38.8311.171.123.3610.057.82
GTTGTT Communic20190116A39.2914.431.1210.4913.313.94
GTXGarrett Moti20190116A28.4411.623.136.888.484.74
GTYGetty Realty20190116A22.648.453.263.565.194.89
GTYHGTY Technolo20190116A112.4426.098.578.5717.5217.52
GUDBSage ESG Int20190116ETF15.712.062.062.060.000.00
GULFWisdomTree20190116ETF113.6459.9559.8559.850.100.10
GUNRFlexShares G20190116ETF5.093.15-0.342.323.490.83
GUREGulf Resourc20190116A184.2092.2084.1884.188.038.03
GURUGlobal X Gur20190116ETF39.0322.9429.2624.69-6.32-1.75
GUSHDirexion Dai20190116ETF18.5210.997.767.173.233.82
GVGoldfield Co20190116A64.2140.4719.2222.7421.2517.73
GVAGranite Cons20190116A16.857.723.863.453.864.27
GVALCambria Glob20190116ETF29.2311.3110.0910.091.221.22
GVIiShares Inte20190116ETF4.635.615.415.590.190.02
GVIPGoldman Sach20190116ETF24.4928.836.696.7722.1422.06
GVPGSE Systems,20190116A259.48187.54142.65145.7444.8941.79
GWBGreat Wester20190116A14.025.002.383.932.621.08
GWGHGWG Holdings20190116A276.57638.46638.46638.460.000.00
GWREGUIDEWIRE SO20190116A12.345.471.692.083.783.39
GWRSGlobal Water20190116A141.4187.0869.1967.9517.8919.13
GWWW.W. Grainge20190116A9.425.872.262.803.613.07
GWXSPDR S&P Int20190116ETF14.9916.9515.1615.641.791.31
GXCSPDR S&P Chi20190116ETF12.3011.3810.5810.480.800.90
GXFGlobal X FTS20190116ETF125.5168.7957.9657.9610.8310.83
GXGGlobal X MSC20190116ETF65.0079.2738.1635.7841.1143.50
GYLDArrow Dow Jo20190116ETF138.6383.0970.7470.7712.3412.31
GYROGyrodyne, LL20190116A1000.79968.45968.45968.450.000.00
HHyatt Hotels20190116A14.165.313.103.182.212.12
HAHawaiian Hol20190116A12.8910.887.378.343.512.54
HACKETFMG Prime20190116ETF14.488.408.749.28-0.34-0.88
HAEHaemonetics20190116A14.407.153.794.173.362.98
HAFCHanmi Financ20190116A26.3818.181.783.6316.4014.55
HAINHain Celesti20190116A9.1633.51-0.600.9634.1932.61
HALHalliburton20190116A3.362.800.130.912.671.89
HALLHallmark Fin20190116A267.0182.4868.4470.0714.0412.41
HALOHalozyme The20190116A19.8917.671.942.5215.7415.15
HAPVanEck Vecto20190116ETF27.1921.1820.4220.550.760.62
HASHasbro, Inc.20190116A6.735.751.481.764.273.99
HASIHANNON ARMST20190116A18.387.042.062.604.994.45
HAUDiShares Curr20190116ETF779.29347.22347.22347.220.000.00
HAWXiShares Curr20190116ETF16.1111.8811.1311.330.750.55
HAYNHaynes Inter20190116A61.1539.735.015.0334.7134.69
HBANHuntington B20190116A7.669.24-0.060.099.309.16
HBBHamilton Bea20190116A181.7569.5848.6949.8820.8919.70
HBCPHome Bancorp20190116A306.4980.1332.1943.3547.9336.78
HBIHanesbrands,20190116A7.415.812.623.223.192.58
HBIOHarvard Bios20190116A233.15106.5883.5384.9923.0521.59
HBMHudbay Miner20190116A18.3916.698.469.428.227.26
HBMDHoward Banco20190116A670.2082.5714.1513.5668.4269.01
HBNCHorizon Banc20190116A27.6910.0612.306.34-2.243.72
HBPHuttig Build20190116A202.22134.95171.73171.33-36.78-36.37
HCAHCA Healthca20190116A5.543.991.311.772.682.22
HCAPHarvest Capi20190116A63.3947.6430.0730.0717.5717.57
HCCWarrior Met20190116A17.067.091.222.225.884.87
HCCHHL Acquisiti20190116A332.39
HCCIHeritage-Cry20190116A52.9634.7415.7120.0519.0314.69
HCFTHunt Compani20190116A54.2159.3550.6456.048.713.32
HCHCHC2 Holdings20190116A48.0277.7775.8676.301.951.49
HCIHCI Group, I20190116A51.5419.742.47-6.4317.2626.16
HCKTHackett Grou20190116A24.0111.022.994.548.036.48
HCSGHealthcare S20190116A22.894.57-5.840.6910.413.88
HDHome Depot,20190116A2.431.601.261.140.330.46
HDAWXtrackers MS20190116ETF98.8452.6951.5252.401.180.29
HDEFXtrackers MS20190116ETF69.6934.0834.0834.080.000.00
HDGProShares He20190116ETF55.0963.0063.0063.000.000.00
HDGEAdvisorShare20190116ETF27.4723.1922.5922.890.590.30
HDMVFirst Trust20190116ETF36.9620.4220.5220.42-0.100.00
HDSHD Supply Ho20190116A6.033.360.210.383.152.98
HDSNHudson Techn20190116A125.3694.4441.1840.8353.2753.61
HDViShares Core20190116ETF1.871.800.940.720.861.09
HEHawaiian Ele20190116A7.375.160.891.374.273.79
HEARTurtle Beach20190116A40.9627.889.4414.5718.4413.31
HEBTHebron Techn20190116A776.92747.67747.67747.670.000.00
HECOStrategy Sha20190116ETF21.8531.1331.1331.130.000.00
HEDJWisdomTree E20190116ETF1.753.311.881.421.431.90
HEEMiShares Curr20190116ETF16.279.439.689.64-0.25-0.21
HEESH&E Equipmen20190116A31.3251.698.286.9243.4044.77
HEFAiShares Curr20190116ETF3.733.152.582.640.560.51
HEIHEICO Corpor20190116A13.995.362.332.573.042.79
HEIAHEICO CORP C20190116A23.124.963.873.651.091.32
HELEHelen Of Tro20190116A16.247.031.452.235.594.80
HEPHolly Energy20190116A30.6012.985.937.787.055.20
HESHess Corpora20190116A3.763.040.991.402.051.64
HESMHess Midstre20190116A44.2117.2411.7511.455.495.79
HEWCiShares Curr20190116ETF29.8668.6154.3921.6114.2247.00
HEWGiShares Curr20190116ETF4.122.57-0.700.173.272.40
HEWIiShares Curr20190116ETF37.252.902.642.640.250.25
HEWJiShares Curr20190116ETF3.443.211.381.881.831.33
HEWLiShares Curr20190116ETF22.7522.5122.5122.510.000.00
HEWPiShares Curr20190116ETF45.741.871.871.870.000.00
HEWUiShares Curr20190116ETF22.5621.1721.2221.20-0.06-0.03
HEWWiShares Curr20190116ETF136.08100.34123.88123.88-23.54-23.54
HEWYiShares Curr20190116ETF92.4778.0372.9274.145.113.89
HEZUiShares Curr20190116ETF3.737.307.067.020.240.28
HFBLHome Federal20190116A1193.33336.38336.38336.380.000.00
HFCHOLLYFRONTIE20190116A6.443.281.471.611.821.68
HFFGHF Foods Gro20190116A934.59410.44351.73351.7358.7058.70
HFWAHeritage Fin20190116A24.297.913.004.184.913.73
HFXIIQ 50 Percen20190116ETF38.1813.0414.2112.16-1.180.88
HFXJIQ 50 Percen20190116ETF33.1410.6553.2853.28-42.63-42.63
HGSHChina HGS Re20190116A910.83420.91413.35413.357.567.56
HGVHilton Grand20190116A14.795.683.023.732.661.96
HHCThe Howard H20190116A22.678.005.696.072.311.93
HHSHarte-Hanks,20190116A289.79311.61133.21225.73178.4085.88
HIHillenbrand,20190116A16.645.332.452.992.872.33
HIBBHibbett Spor20190116A19.7511.322.874.418.456.91
HIFSHingham Inst20190116A194.337.597.597.590.000.00
HIGThe Hartford20190116A2.952.620.981.881.640.75
HIHOHighway Hold20190116A364.2398.6986.8386.8311.8611.86
HIIHuntington I20190116A13.736.053.833.802.222.25
HILHill Interna20190116A118.3531.7770.4529.56-38.682.21
HIPSGraniteShare20190116ETF95.0185.0736.9684.7748.110.30
HIWHighwoods Pr20190116A7.783.030.590.832.452.20
HJLIHancock Jaff20190116A240.16192.91138.63147.9454.2744.96
HJPXiShares Curr20190116ETF34.97
HLHecla Mining20190116A39.6030.7314.3515.8816.3814.84
HLFHerbalife Nu20190116A5.223.121.201.291.921.83
HLIHoulihan Lok20190116A20.0316.220.500.9915.7215.23
HLITHarmonic Inc20190116A28.3019.909.399.2910.5110.60
HLNEHamilton Lan20190116A37.1114.783.715.4111.079.36
HLTHilton World20190116A4.042.671.922.280.750.40
HLXHelix Energy20190116A15.8512.489.739.872.762.61
HMGHMG / Courtl20190116A683.70364.58318.24318.2446.3446.34
HMHCHoughton Mif20190116A13.979.634.925.194.714.44
HMLPHOEGH LNG PA20190116A21.8911.214.156.407.064.80
HMNHorace Mann20190116A25.036.943.123.763.823.18
HMNFHMN Financia20190116A297.91174.80174.80174.800.000.00
HMOPHartford Mun20190116ETF31.489.559.339.330.230.23
HMSTHomeStreet,20190116A28.5914.833.843.8410.9910.99
HMSYHMS Holdings20190116A17.4425.660.090.9525.5824.72
HMTVHemisphere M20190116A82.2622.729.439.7313.2912.99
HNDLStrategy Sha20190116ETF48.5933.9133.9133.910.000.00
HNGRHanger Inc.20190116A23.3115.2211.0912.724.132.50
HNIHNI Corporat20190116A20.227.743.343.514.404.23
HNNAHennessy Adv20190116A169.37104.00105.72106.89-1.72-2.89
HNRGHallador Ene20190116A92.2852.05-5.443.1857.4848.86
HOFTHooker Furni20190116A105.9637.3916.9414.4920.4522.91
HOGHarley-David20190116A5.132.68-2.26-1.064.943.73
HOLDAdvisorShare20190116ETF6.316.575.615.610.960.96
HOLIHollsys Auto20190116A28.0110.26-1.262.3111.527.95
HOLXHologic Inc20190116A5.376.224.234.371.991.85
HOMBHome BancSha20190116A9.8522.710.631.2622.1421.50
HOMEAt Home Grou20190116A12.066.123.993.342.142.79
HONHoneywell In20190116A3.231.950.730.761.211.19
HONEHarborOne Ba20190116A53.2336.1915.8517.9020.3418.29
HOPEHope Bancorp20190116A8.0710.560.520.0410.0510.55
HOVHovnanian En20190116A24.6226.1618.1820.197.975.97
HPHelmerich &20190116A8.204.232.152.682.081.54
HPEHewlett Pack20190116A7.158.986.765.862.233.12
HPPHudson Pacif20190116A6.884.552.582.671.971.89
HPQHP Inc.20190116A4.895.403.163.312.252.09
HPRHighPoint Re20190116A34.2125.3113.2113.6612.0911.64
HQYHealthEquity20190116A19.2311.6210.7910.450.831.17
HRHealthcare R20190116A7.203.470.051.063.422.41
HRBH&R Block, I20190116A4.405.543.153.672.401.88
HRCHILL-ROM HOL20190116A12.875.682.182.693.502.99
HRIHerc Holding20190116A42.3716.007.027.908.988.11
HRLHormel Foods20190116A2.662.461.371.491.080.97
HROWHarrow Healt20190116A108.4886.0331.1642.3154.8743.71
HRTGHERITAGE INS20190116A32.1713.564.426.569.147.01
HRTXHeron Therap20190116A18.427.792.523.265.274.53
HRZNHorizon Tech20190116A30.2428.2418.0122.5010.305.81
HSCHarsco Corpo20190116A16.798.412.063.176.365.25
HSCZiShares Curr20190116ETF19.9719.4321.1719.43-1.750.00
HSDTHelius Medic20190116A72.1042.1844.1540.06-1.972.12
HSICHenry Schein20190116A5.252.961.001.521.961.45
HSIIHeidrick & S20190116A35.7815.27-1.590.4516.8614.82
HSKAHeska Corp20190116A118.4347.9828.6030.0419.3817.93
HSONHudson Globa20190116A230.99195.7366.9266.92128.80128.80
HSPXGlobal X S&P20190116ETF40.1316.7514.1414.122.612.63
HSRTHartford Sho20190116ETF17.587.627.627.620.000.00
HSTHost Hotels20190116A5.754.321.792.452.531.86
HSTMHealthStream20190116A64.1716.051.752.7214.3013.34
HSYThe Hershey20190116A4.092.440.600.771.851.68
HTHersha Hospi20190116A10.736.151.312.194.833.96
HTAHEALTHCARE T20190116A4.444.572.893.051.681.52
HTBIHomeTrust Ba20190116A35.7616.367.9712.528.393.84
HTBKHeritage Com20190116A22.2113.582.452.8011.1310.78
HTBXHeat Biologi20190116A135.40121.03111.99120.179.040.86
HTGCHercules Cap20190116A10.418.415.865.962.552.37
HTGMHTG Molecula20190116A68.7442.407.1511.0335.2431.36
HTHHILLTOP HOLD20190116A10.315.622.282.783.342.84
HTLDHeartland Ex20190116A16.8114.631.291.0813.3413.55
HTLFHeartland Fi20190116A31.8931.02-2.0315.4433.056.84
HTRBHartford Tot20190116ETF47.4222.0621.9221.920.140.14
HTUSHull Tactica20190116ETF74.0042.1846.1447.46-3.96-5.28
HTZHertz Global20190116A11.4912.829.308.983.523.86
HUBBHubbell Inco20190116A14.2813.5810.7511.882.831.70
HUBGHUB Group In20190116A24.527.523.133.584.403.95
HUBSHUBSPOT, INC20190116A16.938.875.065.483.813.38
HUDHudson Ltd.20190116A22.0712.765.904.156.868.61
HUMHumana Inc.20190116A8.903.431.661.861.771.56
HUNHuntsman Cor20190116A5.477.381.992.285.385.15
HURCHurco Cos In20190116A231.8652.0151.6752.010.340.00
HURNHuron Consul20190116A125.0019.2711.8414.577.434.70
HUSAHouston Amer20190116A232.91179.47161.50161.5917.9717.87
HUSEStrategy Sha20190116ETF22.4720.8413.6918.317.152.53
HUSVFirst Trust20190116ETF13.445.385.675.52-0.29-0.14
HVBCHV Bancorp,20190116A77.5031.5131.5131.510.000.00
HVTHaverty Furn20190116A36.8415.328.769.496.565.83
HVTAHaverty Furn20190116A458.03
HWBKHawthorn Ban20190116A56.2864.5364.5364.530.000.00
HWCHancock Whit20190116A14.0010.563.624.336.946.23
HWCCHouston Wire20190116A167.2574.0357.1560.7516.8813.28
HWKNHawkins Inc20190116A117.5542.9411.2422.1631.7020.78
HXLHexcel Corpo20190116A12.544.821.862.312.962.51
HYHYSTER-YALE20190116A59.6424.0216.5915.947.438.08
HYACHaymaker Acq20190116A19.9214.7913.5313.551.251.23
HYDVanEck Vecto20190116ETF2.725.034.824.840.210.19
HYDBiShares Edge20190116ETF14.4118.6018.6018.130.000.47
HYDWXtrackers Lo20190116ETF10.07
HYEMVanEck Vecto20190116ETF16.7414.7810.4315.724.35-0.94
HYGiShares iBox20190116ETF1.193.703.423.540.310.17
HYGHiShares Inte20190116ETF18.9015.7215.7115.730.01-0.01
HYGVFlexShares H20190116ETF17.0213.5814.1613.58-0.580.00
HYHGProShares Hi20190116ETF38.4733.5832.7832.780.800.80
HYIHXtrackers Hi20190116ETF257.53158.02145.63145.6312.4012.40
HYLBXtrackers US20190116ETF2.642.902.182.560.740.37
HYLDHigh Yield E20190116ETF23.8615.6713.0813.082.592.59
HYLSFirst Trust20190116ETF7.245.184.084.011.101.17
HYLVIQ S&P High20190116ETF19.7810.7910.7910.790.000.00
HYMBSPDR Nuveen20190116ETF8.704.873.783.501.091.37
HYNDWisdomTree T20190116ETF89.5559.0959.0959.090.000.00
HYREHyreCar Inc.20190116A139.51215.37105.39139.56109.9875.81
HYSPIMCO 0-5 Ye20190116ETF4.563.251.721.841.531.41
HYUPXtrackers Hi20190116ETF15.94
HYXEiShares iBox20190116ETF21.2211.2311.2311.230.000.00
HYXUiShares Glob20190116ETF13.2012.3612.668.23-0.304.13
HYZDWisdomTree T20190116ETF53.7226.9225.0025.391.911.53
HZNHorizon Glob20190116A75.4862.4127.8439.9634.5722.46
HZNPHorizon Ther20190116A12.169.782.383.377.406.45
HZOMarineMax, I20190116A23.897.532.192.715.344.82
IINTELSAT S.20190116A18.817.145.085.122.062.02
IACIAC/InterAct20190116A13.789.222.803.196.426.04
IAGIAMGold Corp20190116A31.2525.9312.8614.6713.0311.24
IAGGiShares Core20190116ETF2.913.353.263.000.090.35
IAIiShares U.S.20190116ETF9.214.012.172.511.841.51
IAKiShares U.S.20190116ETF8.827.284.916.532.370.75
IARTIntegra Life20190116A17.495.900.721.255.184.65
IATiShares U.S.20190116ETF4.454.950.371.424.583.53
IAUFiShares Gold20190116ETF6.647.397.397.390.000.00
IBBiShares Nasd20190116ETF4.903.722.452.251.271.47
IBCEiShares iBon20190116ETF39.8034.0134.0134.010.000.00
IBCPIndependent20190116A26.819.113.333.315.775.80
IBDInspire Corp20190116ETF60.9665.3665.2365.120.130.24
IBDDiShares iBon20190116ETF31.5225.5126.9126.91-1.40-1.40
IBDLiShares iBon20190116ETF5.503.653.083.100.570.55
IBDMiShares iBon20190116ETF5.505.645.335.430.310.14
IBDNiShares iBon20190116ETF8.216.896.786.780.110.11
IBDOiShares iBon20190116ETF9.2210.9610.5110.820.460.14
IBDPiShares iBon20190116ETF11.256.546.556.59-0.01-0.04
IBDQiShares iBon20190116ETF18.6611.7011.3211.570.380.14
IBDRiShares iBon20190116ETF22.8514.1713.1113.111.051.05
IBDSiShares iBon20190116ETF25.7417.8516.7117.031.130.82
IBDTiShares iBon20190116ETF19.9720.7820.7820.780.000.00
IBIOiBio, Inc.20190116A199.61128.44121.76122.356.686.10
IBKCIBERIABANK C20190116A17.185.391.632.173.763.22
IBKRInteractive20190116A20.2410.59-0.412.9511.007.64
IBMInternationa20190116A1.811.200.080.281.120.92
IBMIiShares iBon20190116ETF11.748.598.598.590.000.00
IBMJiShares iBon20190116ETF12.046.636.996.99-0.36-0.36
IBMKiShares iBon20190116ETF17.3714.5114.5114.510.000.00
IBMLiShares iBon20190116ETF15.8910.4310.2910.290.130.13
IBMMiShares iBon20190116ETF16.534.324.274.270.050.05
IBMNiShares iBon20190116ETF15.184.314.314.310.000.00
IBNDSPDR Bloombe20190116ETF49.1526.3826.2326.210.140.17
IBOCInternationa20190116A22.5010.241.222.459.027.79
IBPINSTALLED BU20190116A40.6418.1211.2311.546.906.59
IBTXIndependent20190116A30.8310.245.165.795.084.45
IBUYAmplify Onli20190116ETF13.3015.3014.9610.680.344.62
ICADIcad Inc20190116A115.0868.4829.7643.0438.7325.58
ICBKCounty Banco20190116A356.70142.6197.25112.6245.3629.99
ICCCImmucell Cor20190116A291.72159.62159.62159.620.000.00
ICCHICC Holdings20190116A501.89438.02443.08443.08-5.05-5.05
ICDIndependence20190116A53.9854.7747.7649.457.015.32
ICEIntercontine20190116A1.932.842.392.360.450.48
ICFiShares Cohe20190116ETF4.832.861.281.621.581.24
ICHRIchor Holdin20190116A20.4711.55-1.021.6612.579.89
ICLIsrael Chemi20190116A19.1716.2218.729.68-2.496.54
ICLNiShares Glob20190116ETF33.5622.8417.3117.275.535.57
ICLRIcon Plc20190116A20.939.174.645.044.534.13
ICOLiShares MSCI20190116ETF21.89431.96-39.35-16.48471.31448.44
ICONIconix Brand20190116A240.59263.59203.51209.5660.0954.04
ICOWPacer Develo20190116ETF40.2724.0020.8320.463.163.54
ICPTIntercept Ph20190116A35.2115.225.596.779.628.45
ICSHiShares Liqu20190116ETF2.011.531.391.440.140.09
ICUIICU Medical20190116A30.2512.425.876.626.555.80
ICVTiShares Conv20190116ETF10.736.564.785.371.781.19
IDAIDACORP, Inc20190116A11.949.263.013.126.256.14
IDCCInterDigital20190116A19.246.572.462.764.113.81
IDEViShares Core20190116ETF10.748.889.608.80-0.720.08
IDEXIdeanomics,20190116A123.3596.3677.5880.5118.7815.85
IDHDInvesco S&P20190116ETF85.26105.18114.18114.18-8.99-8.99
IDHQInvesco S&P20190116ETF98.3888.8588.8588.850.000.00
IDLBInvesco FTSE20190116ETF96.6850.9350.9350.930.000.00
IDLVInvesco S&P20190116ETF13.989.448.348.291.091.14
IDMOInvesco S&P20190116ETF60.97
IDNIntellicheck20190116A197.03193.0494.8591.5898.19101.45
IDOGALPS Interna20190116ETF23.0313.5411.0611.642.481.88
IDRAIdera Pharma20190116A83.2761.1711.8622.1849.3038.99
IDTIDT Corporat20190116A46.8230.0810.8912.7019.1917.38
IDUiShares U.S.20190116ETF4.653.261.231.722.031.55
IDViShares Inte20190116ETF3.412.551.672.050.880.50
IDXVanEck Vecto20190116ETF29.6423.1222.0122.871.100.25
IDXGInterpace Bi20190116A117.6199.4592.6892.686.766.77
IDXXIdexx Labora20190116A9.814.911.301.873.613.04
IEAInfrastructu20190116A321.82176.12116.70138.8659.4237.26
IECIEC Electron20190116A47.0566.2433.0433.2733.2032.96
IECSiShares Evol20190116ETF45.8996.22-16.76-39.97112.98136.19
IEDIiShares Evol20190116ETF38.4734.52-89.0825.14123.609.39
IEFiShares 7-1020190116ETF0.962.942.552.630.390.31
IEFAiShares Core20190116ETF1.757.456.927.080.530.38
IEFNiShares Evol20190116ETF54.09241.42-59.10-48.60300.52290.02
IEHSiShares Evol20190116ETF40.2450.471.87-58.9348.61109.41
IEIiShares 3-720190116ETF0.873.623.613.620.010.00
IEIHiShares Evol20190116ETF44.3234.57-13.0134.4647.580.10
IEMEiShares Evol20190116ETF28.66166.565.497.00161.07159.56
IEMGiShares Core20190116ETF2.027.095.015.912.101.20
IEOiShares U.S.20190116ETF6.204.732.803.041.931.68
IEPIcahn Enterp20190116A53.2046.129.469.2936.6636.83
IESCIES Holdings20190116A95.1249.8229.6126.1920.2123.64
IETCiShares Evol20190116ETF45.0011.119.268.361.852.75
IEURiShares Core20190116ETF2.532.142.061.720.080.42
IEUSiShares MSCI20190116ETF21.8210.899.339.341.561.56
IEViShares Euro20190116ETF2.522.451.571.880.880.57
IEXIDEX Corpora20190116A12.495.460.762.044.693.41
IEZiShares U.S.20190116ETF11.097.351.422.735.934.62
IFEUiShares Euro20190116ETF33.6817.2217.2219.150.00-1.93
IFFInternationa20190116A5.182.370.931.181.441.19
IFGLiShares Inte20190116ETF12.5710.255.655.914.614.34
IFMKiFresh Inc.20190116A285.85152.3884.8191.2267.5761.16
IFRAiShares U.S.20190116ETF24.8223.237.913.1915.3220.04
IFRXInflaRx N.V.20190116A569.1788.6567.7074.4520.9514.20
IFVFirst Trust20190116ETF32.8415.3012.4612.592.842.71
IGPrincipal In20190116ETF30.97
IGBHiShares Inte20190116ETF53.8741.9241.3041.200.620.72
IGEiShares Nort20190116ETF3.614.032.863.071.170.95
IGEBiShares Edge20190116ETF21.0810.1510.1310.130.010.01
IGFiShares Glob20190116ETF4.585.564.003.941.561.65
IGHGProShares In20190116ETF16.728.818.828.68-0.010.13
IGIBiShares Inte20190116ETF2.111.820.831.030.990.79
IGIHXtrackers In20190116ETF125.8586.6066.7775.7219.8210.87
IGLBiShares Long20190116ETF6.176.780.692.856.083.93
IGMiShares Expa20190116ETF4.075.670.320.975.354.70
IGNiShares Nort20190116ETF8.606.806.566.580.230.22
IGOViShares 1-320190116ETF8.8111.2410.8411.090.400.14
IGROiShares Inte20190116ETF78.7264.9147.0846.6917.8318.22
IGSBiShares Shor20190116ETF1.941.761.421.470.340.29
IGTInternationa20190116A7.1512.666.97