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 Avg20180117A6.975.472.192.583.272.89
ETF_AvgVW ETF Avg20180117ETF2.0910.629.699.770.990.91
ETN_AvgVW ETN Avg20180117ETN11.7826.2022.9122.803.343.36
AAgilent Tech20180117A3.611.900.630.911.270.99
AAAlcoa Corpor20180117A5.585.504.073.851.441.66
AADRAdvisorShare20180117ETF10.596.285.986.280.300.00
AALAmerican Air20180117A3.203.301.390.881.912.43
AAMCAltisource A20180117A
AAMEAtlantic Ame20180117A253.19135.3351.9951.9983.3483.34
AANAaron's, Inc20180117A10.903.880.811.533.072.35
AAOIApplied Opto20180117A17.2112.664.105.368.567.30
AAONAaon Inc20180117A28.4613.374.455.918.927.46
AAPADVANCE AUTO20180117A12.135.821.421.674.414.15
AAPLApple Inc.20180117A0.881.873.031.81-1.160.06
AATAMERICAN ASS20180117A12.865.952.192.233.763.73
AAUAlmaden Mine20180117A69.4863.9077.5869.85-13.69-5.95
AAWWAtlas Air Wo20180117A23.9715.306.828.428.486.88
AAXJiShares MSCI20180117ETF1.405.444.494.510.940.93
AAXNAxon Enterpr20180117A13.138.774.453.384.325.39
ABAllianceBern20180117A28.8616.5610.8412.015.724.55
ABBVABBVIE INC.20180117A4.002.850.550.822.302.02
ABCAmerisourceB20180117A6.102.650.230.392.432.26
ABCBAmeris Banco20180117A18.6911.403.934.647.476.76
ABEOAbeona Thera20180117A42.6528.724.433.7624.2924.96
ABGAsbury Autom20180117A24.809.561.932.777.626.78
ABIOARCA biophar20180117A336.60176.7148.5563.15128.17113.57
ABMABM Industri20180117A9.163.630.321.053.312.59
ABMDAbiomed Inc20180117A15.506.152.132.984.023.17
ABRArbor Realty20180117A12.149.286.616.152.673.14
ABTAbbott Labor20180117A1.881.590.250.501.341.09
ABTXAllegiance B20180117A108.7269.8725.4535.6044.4334.27
ABUSArbutus Biop20180117A103.51127.6258.1058.4670.2969.92
ACAssociated C20180117A116.5955.1636.4936.4918.6718.67
ACADAcadia Pharm20180117A11.035.552.682.672.872.88
ACBIAtlantic Cap20180117A52.4636.0117.6324.0318.3811.98
ACCAmerican Cam20180117A5.383.120.390.962.722.16
ACCOAcco Brands20180117A46.5426.374.259.2422.1217.13
ACERAcer Therape20180117A254.7769.7527.0743.1942.6826.56
ACGLArch Capital20180117A8.483.840.200.513.643.33
ACHCAcadia Healt20180117A10.406.39-0.55-0.766.947.15
ACHVAchieve Life20180117A324.82273.9759.58207.36214.3966.61
ACIAAcacia Commu20180117A37.4226.6616.4017.7110.258.94
ACIUAC Immune SA20180117A92.4555.8394.8798.80-39.04-42.97
ACIWACI Worldwid20180117A8.065.38-1.59-1.506.966.89
ACLSAxcelis Tech20180117A25.4831.2311.9220.1919.3111.04
ACMAecom20180117A7.224.590.640.663.953.93
ACMRACM Research20180117A396.43351.74348.65348.653.093.09
ACNAccenture PL20180117A2.643.47-0.160.043.633.44
ACNBACNB Corp20180117A143.4268.4163.8365.374.583.04
ACORAcorda Thera20180117A26.8824.7510.7111.2114.0313.54
ACREAres Commerc20180117A12.198.123.884.834.243.29
ACRSAclaris Ther20180117A26.229.932.744.027.195.91
ACRXAcelRx Pharm20180117A246.16147.7189.58136.8058.1310.91
ACSIAmerican Cus20180117ETF16.1619.0922.0113.65-2.925.44
ACSTAcasti Pharm20180117A125.14115.6765.5686.5150.2129.18
ACTAdvisorShare20180117ETF42.4233.6124.8824.558.739.06
ACTGAcacia Resea20180117A137.9082.2175.0172.677.199.53
ACUAcme United20180117A608.3268.3330.1730.1738.1638.16
ACWFiShares Edge20180117ETF26.8516.6715.6216.161.040.51
ACWIiShares MSCI20180117ETF1.341.250.510.550.740.70
ACWViShares Edge20180117ETF7.444.074.134.20-0.06-0.13
ACWXiShares MSCI20180117ETF3.562.842.722.370.120.47
ACYAeroCentury20180117A398.31171.52239.81240.44-68.29-68.93
ADBEAdobe Inc.20180117A4.673.560.940.812.622.75
ADCAgree Realty20180117A13.595.331.702.053.633.28
ADESAdvanced Emi20180117A38.2621.5715.1716.356.405.22
ADIAnalog Devic20180117A2.812.210.270.051.942.16
ADMArcher Danie20180117A2.952.450.270.612.191.84
ADMAADMA Biologi20180117A139.36110.2359.1774.7351.0635.50
ADMPAdamis Pharm20180117A121.1573.5844.2245.0929.3628.49
ADMSAdamas Pharm20180117A31.4114.475.275.849.208.62
ADNTAdient plc O20180117A9.416.666.975.01-0.311.65
ADPAutomatic Da20180117A4.243.64-0.250.073.893.57
ADREInvesco BLDR20180117ETF40.2219.9617.0817.502.882.46
ADROAduro Biotec20180117A77.2568.1028.6026.0539.4942.04
ADSAlliance Dat20180117A9.644.392.523.121.871.28
ADSKAutodesk Inc20180117A5.302.661.331.541.331.12
ADSWAdvanced Dis20180117A13.536.523.613.652.912.88
ADTNAdtran Inc20180117A31.1134.793.322.4231.4632.37
ADUSAddus HomeCa20180117A105.1245.4636.6933.548.7711.92
ADVMAdverum Biot20180117A126.1092.6540.8444.4751.8148.18
ADXSAdvaxis, Inc20180117A40.5631.125.4810.0525.6421.07
AEAdams Resour20180117A227.26140.0795.42102.9844.6637.09
AEEAmeren Corpo20180117A3.673.833.112.860.720.97
AEGNAegion Corp20180117A21.2212.1511.5912.060.550.08
AEHRAehr Test Sy20180117A75.9359.8548.5750.9411.288.92
AEISAdvanced Ene20180117A16.9110.164.315.845.854.32
AELAmerican Equ20180117A9.023.860.931.142.932.72
AEMAgnico Eagle20180117A2.912.601.261.061.341.54
AEMDAETHLON MEDI20180117A108.3480.3163.7563.8216.5616.49
AEOAmerican Eag20180117A5.705.432.192.333.243.09
AEPAmerican Ele20180117A2.131.670.180.341.481.33
AERAercap Holdi20180117A5.062.60-0.18-0.492.783.09
AERIAerie Pharma20180117A18.6818.439.229.239.219.20
AESAES Corporat20180117A9.326.833.002.433.834.39
AEYADDvantage T20180117A158.09116.8451.2451.2465.6065.60
AEZSAeterna Zent20180117A50.3244.8614.9624.6129.9020.24
AFCAllied Capit20180117A27.9216.3612.3112.314.054.05
AFGAmerican Fin20180117A8.834.191.852.342.341.85
AFHAtlas Financ20180117A64.8425.969.0415.1816.9210.78
AFIArmstrong Fl20180117A32.6112.761.924.7110.838.04
AFKVanEck Vecto20180117ETF48.3337.5635.1736.532.391.03
AFLAflac Inc.20180117A2.911.62-0.200.071.821.55
AFMDAffimed N.V.20180117A406.91351.81351.81351.810.000.00
AFTYPacer CSOP F20180117ETF15.8019.086.1115.6912.973.39
AGFIRST MAJEST20180117A13.6511.651.932.819.728.84
AGCOAGCO Corpora20180117A8.513.300.660.772.872.55
AGENAgenus Inc.20180117A25.8337.4519.8518.8317.6118.63
AGFSAgroFresh So20180117A47.4328.6914.4314.4414.2614.25
AGGiShares Core20180117ETF0.931.050.850.870.200.18
AGGPIQ Enhanced20180117ETF12.749.949.399.360.550.59
AGGYWisdomTree Y20180117ETF2.731.881.711.710.170.17
AGIAlamos Gold20180117A16.2014.551.762.1512.8012.41
AGIOAgios Pharma20180117A26.2715.92-3.300.3419.2215.58
AGLEAeglea BioTh20180117A155.9597.0324.1937.8372.8559.20
AGMFederal Agri20180117A56.7326.0617.0418.489.027.57
AGMAFederal Agri20180117A188.43
AGNAllergan plc20180117A6.322.890.020.452.872.45
AGNCAGNC Investm20180117A5.155.383.142.682.242.70
AGNDWisdomTree T20180117ETF21.5230.0816.0327.2014.052.88
AGOAssured Guar20180117A5.452.240.650.631.591.61
AGRAvangrid, In20180117A6.753.60-0.030.053.633.55
AGROADECOAGRO S.20180117A11.6811.345.756.115.595.23
AGRXAgile Therap20180117A64.5649.4623.9720.7525.4928.71
AGTiShares MSCI20180117ETF25.6115.3915.2114.020.181.37
AGTCApplied Gene20180117A137.39105.5184.2694.7921.2510.72
AGXArgan, Inc20180117A24.3510.101.433.098.677.01
AGYSAgilysys, In20180117A60.2228.5914.4515.2514.1413.33
AGZiShares Agen20180117ETF5.313.253.243.240.000.01
AGZDWisdomTree T20180117ETF37.7335.2522.4130.5712.854.68
AHCA.H. Belo Co20180117A110.2797.9190.7788.487.149.43
AHHArmada Hoffl20180117A7.337.851.692.246.165.61
AHPIAllied Healt20180117A395.13347.78305.26323.2442.5224.54
AHTAshford Hosp20180117A15.5611.806.667.015.144.79
AIArlington As20180117A9.107.914.925.122.992.79
AIAiShares Asia20180117ETF7.408.7611.638.25-2.880.51
AIEQAI Powered E20180117ETF13.5711.1715.5315.50-4.36-4.33
AIGAmerican Int20180117A1.741.590.700.430.891.16
AIMCAltra Indust20180117A32.5319.6716.1017.473.572.20
AIMTAimmune Ther20180117A29.3911.916.357.115.564.80
AINAlbany Inter20180117A46.5219.266.177.9013.0911.36
AINCAshford Inc.20180117A391.1711.6611.6611.660.000.00
AINVApollo Inves20180117A17.5614.845.815.839.049.01
AIRAAR Corp.20180117A16.236.861.252.205.614.66
AIRGAirgain, Inc20180117A110.9559.4230.4732.4428.9526.98
AIRIAir Industri20180117A176.63247.43195.10205.6952.3241.74
AIRRFirst Trust20180117ETF21.4523.0821.5220.921.552.15
AIRTAir T Inc20180117A934.98217.48-414.53-88.25632.02305.74
AITApplied Indu20180117A16.496.713.592.913.123.80
AIVApartment In20180117A5.663.971.821.712.152.26
AIZAssurant, In20180117A10.665.331.693.233.642.10
AJGArthur J. Ga20180117A4.482.431.251.271.181.16
AJRDAerojet Rock20180117A13.435.082.443.012.642.09
AJXGreat Ajax C20180117A20.1622.214.075.1218.1417.09
AKAMAkamai Techn20180117A4.523.920.21-1.293.725.21
AKBAAkebia Thera20180117A24.0320.733.106.2817.6314.45
AKCAAkcea Therap20180117A69.8434.327.5115.6726.8118.65
AKERAkers Biosci20180117A101.48102.9551.8982.1851.0621.29
AKGAsanko Gold20180117A52.9585.0127.2229.9957.7955.02
AKRAcadia Realt20180117A9.255.741.712.024.043.72
AKRXAkorn, Inc.20180117A4.384.20-0.810.415.023.79
AKTSAKOUSTIS TEC20180117A84.44126.8495.44103.7131.4023.13
ALAir Lease Co20180117A5.624.120.021.124.113.01
ALBAlbemarle Co20180117A5.853.491.461.702.031.78
ALBOAlbireo Phar20180117A294.76123.9689.9398.4134.0325.54
ALCOAlico Inc20180117A138.0468.5458.7959.569.758.98
ALDXAldeyra Ther20180117A129.9276.4035.9049.6940.5026.71
ALEALLETE, Inc.20180117A11.854.812.752.142.052.67
ALEXAlexander &20180117A11.835.354.025.231.330.11
ALFAAlphaClone A20180117ETF22.2312.8910.4410.452.452.44
ALGAlamo Group,20180117A62.2625.0315.8315.519.209.52
ALGNAlign Techno20180117A10.665.951.922.554.043.40
ALGTAllegiant Tr20180117A36.2319.01-0.498.2219.5010.79
ALIMAlimera Scie20180117A108.5578.8852.1253.8626.7625.02
ALJJALJ Regional20180117A149.6140.6944.6938.81-4.001.88
ALKAlaska Air G20180117A4.802.860.831.162.031.70
ALKSAlkermes Inc20180117A8.994.511.671.462.843.05
ALLThe Allstate20180117A3.172.120.740.911.381.20
ALLEAllegion Pub20180117A7.668.014.696.113.321.90
ALLTAllot Ltd. O20180117A152.6166.5547.0648.8219.4917.73
ALNAAllena Pharm20180117A144.6284.6326.3326.3758.3058.26
ALNYAlnylam Phar20180117A21.3317.8013.0814.104.723.69
ALOAlio Gold In20180117A35.8330.2316.4322.7413.817.49
ALOTAstroNova, I20180117A137.5494.52105.7493.22-11.221.30
ALPNAlpine Immun20180117A166.84114.1954.3545.1859.8469.01
ALRMAlarm.com Ho20180117A12.4411.361.682.349.689.03
ALRNAileron Ther20180117A374.58272.49273.10280.22-0.61-7.72
ALSKAlaska Commu20180117A72.5433.9632.8233.071.140.89
ALSNALLISON TRAN20180117A4.602.66-0.180.322.842.34
ALTAltimmune, I20180117A122.0380.4948.8156.5731.6823.92
ALTRAltair Engin20180117A63.4735.9618.4920.2517.4715.71
ALTSProShares Mo20180117ETF72.6251.1051.1051.100.000.00
ALTYGlobal X Sup20180117ETF12.6330.3230.1721.840.158.48
ALVAutoliv, Inc20180117A7.983.761.712.252.051.51
ALXNAlexion Phar20180117A8.136.012.002.124.013.89
AMAntero Midst20180117A13.556.533.313.943.222.59
AMAGAMAG Pharmac20180117A43.1033.558.708.1124.8625.44
AMATApplied Mate20180117A2.054.241.141.053.103.19
AMBAAmbarella, I20180117A11.988.931.391.297.557.64
AMBCAmbac Financ20180117A17.0213.392.453.3410.9410.06
AMCAMC ENTERTAI20180117A38.6228.7916.0815.7012.7213.10
AMCAiShares Russ20180117ETF17.4412.7212.7212.720.000.00
AMCXAMC Networks20180117A10.919.482.392.427.097.06
AMDAdvanced Mic20180117A8.267.781.521.596.266.19
AMEAmetek, Inc.20180117A2.894.912.843.702.071.21
AMEDAmedisys Inc20180117A20.0715.075.5010.639.584.45
AMEHApollo Medic20180117A162.55150.01122.53139.5327.4810.48
AMGAffiliated M20180117A17.087.342.242.895.454.20
AMGNAmgen Inc20180117A4.825.323.912.411.412.91
AMHAMERICAN HOM20180117A5.193.470.400.783.062.67
AMJJP Morgan Al20180117ETN3.6829.0727.4027.751.911.69
AMKRAmkor Techno20180117A10.5015.645.216.4910.439.17
AMLPAlerian MLP20180117ETF8.617.553.773.863.783.69
AMNAMN Healthca20180117A20.6710.413.614.476.805.94
AMNBAmerican Nat20180117A83.4753.8437.6535.8715.6217.36
AMOTAllied Motio20180117A137.36182.3313.76130.51168.5851.82
AMPAmeriprise F20180117A7.453.921.482.122.441.80
AMPEAmpio Pharma20180117A64.6046.2933.7433.4012.5612.90
AMPHAmphastar Ph20180117A17.4710.86-0.490.6611.3510.21
AMRBAmerican Riv20180117A44.7117.9211.9712.635.955.29
AMRCAmeresco, In20180117A97.6041.0234.4936.736.514.29
AMRHAmeri Holdin20180117A132.22136.4743.4296.5193.0539.97
AMRKA-Mark Preci20180117A196.28326.49212.02226.47114.47100.02
AMRSAmyris Inc.20180117A49.3544.2528.6530.2915.6013.95
AMSAmerican Sha20180117A353.64148.97131.03131.0317.9417.94
AMSCAmerican Sup20180117A66.4078.5233.5733.4644.9545.06
AMSFAMERISAFE, I20180117A26.8314.828.1010.526.734.30
AMSWAAmerican Sof20180117A88.1746.9524.3726.1222.5820.82
AMTAmerican Tow20180117A5.162.440.800.901.641.54
AMTDTD Ameritrad20180117A3.252.040.981.111.050.93
AMTXAemetis, Inc20180117A406.97797.30664.31710.28132.9887.01
AMUETRACS Aleri20180117ETN13.489.9010.8010.85-0.89-0.94
AMUBETRACS Aleri20180117ETN106.9269.6469.6469.640.000.00
AMWDAmerican Woo20180117A39.4418.349.1010.909.247.44
AMZAInfraCap MLP20180117ETF11.579.566.126.093.443.47
AMZNAmazon.Com I20180117A4.863.141.301.301.841.83
ANAutoNation,20180117A9.472.710.190.162.522.54
ANABAnaptysBio,20180117A56.5823.7112.3014.6311.419.08
ANATAmerican Nat20180117A151.9762.3536.7841.3025.5721.05
ANDAAndina Acqui20180117A13.8728.608.608.6120.0119.99
ANDEAndersons In20180117A39.6815.304.155.1411.1510.16
ANETArista Netwo20180117A13.417.224.234.602.992.62
ANFAbercrombie20180117A6.405.70-0.240.195.935.50
ANGIANGI Homeser20180117A35.6713.5011.0112.112.491.39
ANGLVanEck Vecto20180117ETF5.874.183.484.080.700.10
ANGOAngioDynamic20180117A17.9913.364.535.428.837.93
ANHAnworth Mort20180117A18.9114.9910.4710.324.524.67
ANIKAnika Therap20180117A57.6622.529.9711.5612.5510.96
ANIPANI Pharmace20180117A77.4035.4117.6919.0017.7316.41
ANSSAnsys Inc20180117A10.776.673.693.492.983.18
ANTMANTHEM, INC.20180117A5.452.560.761.141.801.41
ANYSphere 3D Co20180117A110.3173.9862.5863.5911.4010.39
AOAiShares Core20180117ETF7.587.057.0112.030.04-4.98
AOBCAmerican Out20180117A9.228.741.731.457.017.29
AOKiShares Core20180117ETF11.607.346.486.470.860.88
AOMiShares Core20180117ETF9.765.263.553.421.721.85
AONAon plc Clas20180117A5.472.940.280.622.662.33
AORiShares Core20180117ETF5.129.314.304.125.015.20
AOSA.O. Smith C20180117A4.471.87-0.61-0.372.482.25
AOSLAlpha and Om20180117A32.8357.997.697.9550.3050.04
APAmpco-Pittsb20180117A85.7547.0637.6138.609.448.46
APAApache Corpo20180117A5.243.520.381.083.152.45
APAMARTISAN PART20180117A20.5813.786.428.047.365.74
APDAir Products20180117A6.944.031.431.792.602.25
APDNApplied DNA20180117A152.73125.92105.75103.5420.1722.38
APEIAmerican Pub20180117A58.1146.0912.1021.6033.9924.50
APENApollo Endos20180117A150.93106.7965.1863.3941.6143.40
APHAmphenol Cor20180117A4.422.170.16-0.282.012.45
APLEApple Hospit20180117A5.105.131.651.863.483.26
APLSApellis Phar20180117A109.57115.36102.31104.2713.0511.10
APOApollo Globa20180117A12.567.801.343.076.464.72
APOGApogee Enter20180117A15.0810.265.7310.054.530.21
APPFAppFolio, In20180117A33.5518.5111.2911.387.227.12
APPNAppian Corpo20180117A34.7923.5618.2719.415.294.16
APPSDigital Turb20180117A80.4156.3445.7148.6310.637.71
APRNBlue Apron H20180117A32.2027.216.545.7620.6721.45
APTAlpha Pro Te20180117A180.6093.5475.2175.6418.3317.90
APTOAptose Biosc20180117A60.5856.6745.2848.6911.397.99
APTSPreferred Ap20180117A14.0513.020.676.5712.356.45
APTVAptiv PLC20180117A6.642.120.810.881.311.24
APVOAptevo Thera20180117A67.2850.4432.6134.9917.8315.46
APWCAsia Pacific20180117A361.66285.56135.13135.13150.43150.43
AQBAquaBounty T20180117A76.2781.5461.5662.6419.9818.90
AQMSAqua Metals,20180117A86.3153.5510.1410.1243.4043.42
AQNAlgonquin Po20180117A13.8712.798.066.444.736.35
AQUAEvoqua Water20180117A26.3215.668.909.656.776.01
ARANTERO RESOU20180117A5.386.062.833.163.242.90
ARAAmerican Ren20180117A53.2027.1314.9016.1012.2311.03
ARAYAccuray Inco20180117A102.8956.4631.3629.3225.1027.15
ARCARC Document20180117A67.2044.56-1.241.9945.8042.56
ARCBArcBest Corp20180117A31.3326.6314.7116.1511.9210.48
ARCCAres Capital20180117A6.286.603.044.713.561.89
ARCHArch Coal, I20180117A23.5713.316.839.236.484.08
ARCOARCOS DORADO20180117A55.5533.8319.8319.4713.9914.36
ARCTArcturus The20180117A184.08115.7777.2888.0838.5027.70
ARDArdagh Group20180117A31.1516.1110.3910.695.715.41
ARDXArdelyx, Inc20180117A81.0567.0131.9933.6835.0233.33
AREAlexandria R20180117A6.0535.1241.6841.66-6.56-6.53
ARESAres Managem20180117A29.5421.8010.9516.1810.845.62
ARGTGlobal X MSC20180117ETF15.656.604.695.381.921.23
ARIAPOLLO COMME20180117A5.474.751.781.982.962.76
ARKGARK Genomic20180117ETF33.3022.3417.5513.284.799.06
ARKKARK Innovati20180117ETF15.889.247.468.421.780.82
ARKQARK Autonomo20180117ETF23.7913.7710.4613.353.320.42
ARKRArk Restaura20180117A251.69236.60236.60236.600.000.00
ARKWARK Next Gen20180117ETF15.1812.343.0111.349.331.01
ARLAmerican Rea20180117A301.72200.7813.5017.04187.29183.74
ARLPAlliance Res20180117A36.9325.505.836.7619.6718.75
ARMKARAMARK20180117A4.062.861.441.651.421.21
ARNAArena Pharma20180117A21.6817.903.864.6714.0413.23
ARNCArconic Corp20180117A3.753.250.690.692.562.55
AROCArchrock Inc20180117A49.3434.2025.8427.218.366.99
AROWArrow Financ20180117A151.1184.1771.1171.3413.0512.82
ARRARMOUR Resid20180117A8.656.942.223.064.723.88
ARTNAArtesian Res20180117A145.1081.745.142.6176.6079.13
ARTWArts-Way Man20180117A310.22184.62143.78149.5540.8435.08
ARWArrow Electr20180117A9.974.201.992.082.212.12
ARWRArrowhead Re20180117A20.1321.726.394.6015.3317.13
ASBAssociated B20180117A19.8814.092.973.4711.1210.62
ASCARDMORE SHIP20180117A79.1742.2624.1931.3118.0710.95
ASEAGlobal X FTS20180117ETF62.3040.3635.7335.734.624.62
ASETFlexShares R20180117ETF59.4679.0979.0979.090.000.00
ASFIAsta Funding20180117A154.70257.40244.70254.3312.703.07
ASGNASGN Incorpo20180117A16.656.890.762.206.124.68
ASHAshland Glob20180117A7.403.802.362.741.441.06
ASHRXtrackers Ha20180117ETF3.056.302.005.214.301.09
ASHSXtrackers Ha20180117ETF14.2410.008.379.771.630.23
ASHXXtrackers MS20180117ETF11.734.294.294.290.000.00
ASIXAdvanSix Inc20180117A33.2921.076.119.4214.9611.65
ASMAvino Silver20180117A78.5678.2832.2446.9146.0431.37
ASMBAssembly Bio20180117A135.0555.4332.6239.3722.8116.06
ASNAAscena Retai20180117A46.9939.1727.5327.6311.6111.51
ASPNAspen Aeroge20180117A151.7751.0739.4741.8811.609.19
ASPSAltisource P20180117A40.1238.384.479.6433.9128.74
ASPUASPEN GROUP,20180117A239.79197.17129.5234.1267.65163.04
ASTCAstrotech Co20180117A180.8787.4776.1376.6411.3510.83
ASTEAstec Indust20180117A25.1625.466.542.5818.9222.88
ASURAsure Softwa20180117A50.3220.9612.3211.898.649.06
ASYSAmtech Syste20180117A43.5038.47-3.74-0.0342.2138.50
ATAtlantic Pow20180117A209.33126.70113.81113.8112.9012.90
ATECAlphatec Hol20180117A75.4653.8731.3628.1922.5125.67
ATENA10 NETWORKS20180117A18.1517.023.2410.0913.796.94
ATESTGTEST SYMBOL20180117A5.940.460.170.290.100.05
ATGEAdtalem Glob20180117A14.816.131.601.454.534.68
ATHAthene Holdi20180117A6.052.780.040.892.741.89
ATHXAthersys, In20180117A59.9045.6924.8424.7720.8520.92
ATIAllegheny Te20180117A5.643.690.290.503.413.20
ATKRAtkore Inter20180117A12.7315.166.738.788.446.38
ATLCAtlanticus H20180117A227.94235.46211.15203.5224.3031.94
ATLOAMES Nationa20180117A193.36126.93125.11125.111.821.82
ATMPiPath Select20180117ETF16.6115.3616.1915.30-0.830.06
ATNIATN Internat20180117A82.0033.659.3819.7724.2713.88
ATNMActinium Pha20180117A61.2757.3232.1331.9325.1925.39
ATNXAthenex, Inc20180117A51.1224.7815.0017.059.777.72
ATOAtmos Energy20180117A5.403.160.871.292.281.86
ATOMAtomera Inco20180117A534.75579.35525.68524.6053.6754.75
ATOSAtossa Thera20180117A135.00165.34128.17140.8337.1724.51
ATRAptarGroup,20180117A10.475.822.733.253.092.56
ATRAAtara Biothe20180117A32.0519.599.1711.0310.428.56
ATRCAtriCure, In20180117A29.3721.342.978.7018.3712.64
ATROAstronics Co20180117A27.8015.147.208.687.956.46
ATRSAntares Phar20180117A45.4537.9410.1710.6127.7827.33
ATSGAir Transpor20180117A12.885.492.412.573.082.92
ATTOAtento S.A.20180117A51.9720.4813.7613.266.727.22
ATUSAltice USA,20180117A10.065.961.602.074.373.90
ATVIActivision B20180117A3.523.431.932.201.501.23
ATXIAvenue Thera20180117A672.21508.54380.53393.78128.01114.75
AUBNAuburn Natio20180117A210.08105.18102.59102.592.592.59
AUDCAudioCodes L20180117A48.5631.4518.9919.3012.4612.15
AUGAuryn Resour20180117A86.9676.1030.4824.2145.6251.89
AUMNGolden Miner20180117A96.31137.60122.97125.6614.6311.95
AUPHAurinia Phar20180117A24.0421.835.9511.1315.8810.72
AUTOAutoWeb, Inc20180117A112.1148.5932.4334.9716.1613.62
AUYYamana Gold,20180117A28.7324.746.586.4118.1518.34
AVAAvista Corpo20180117A3.552.150.720.951.441.20
AVAVAeroVironmen20180117A20.8313.245.476.817.776.43
AVBAvalonBay Co20180117A7.454.021.762.442.261.58
AVDAmerican Van20180117A37.5922.3913.6614.148.738.26
AVEOAVEO Pharmac20180117A35.3532.0015.1013.8016.9018.20
AVGOBroadcom Inc20180117A7.286.410.601.545.814.87
AVGRAvinger, Inc20180117A208.60222.81140.54168.5482.2754.28
AVIDAvid Technol20180117A35.7728.229.9312.8818.2915.34
AVNWAviat Networ20180117A253.60128.5880.7479.9447.8448.64
AVTAvnet, Inc.20180117A6.013.721.121.592.602.13
AVXLAnavex Life20180117A53.7143.1612.9823.4630.1819.70
AVYAvery Dennis20180117A7.313.861.792.142.071.72
AVYAAvaya Holdin20180117A54.3240.1838.0237.732.162.45
AWIArmstrong Wo20180117A13.027.393.984.063.413.33
AWKAmerican Wat20180117A4.742.731.541.671.191.06
AWRAmerican Sta20180117A16.307.852.553.305.304.55
AWREAware Inc20180117A260.80175.53170.33168.955.206.58
AWXAvalon Holdi20180117A138.59124.5767.60117.3656.967.21
AXASAbraxas Petr20180117A38.7933.6319.2911.8314.2621.72
AXDXAccelerate D20180117A32.6024.7614.7011.5410.0613.22
AXEAnixter Inte20180117A23.736.213.403.312.812.90
AXGNAxogen, Inc.20180117A29.5222.271.601.4420.6720.84
AXJLWisdomTree A20180117ETF13.5132.7132.4332.840.29-0.12
AXLAmerican Axl20180117A6.396.002.242.503.753.50
AXPAmerican Exp20180117A2.292.600.050.512.552.09
AXRAMREP Corpor20180117A51.0930.9027.3127.313.593.59
AXSAxis Capital20180117A4.812.470.540.591.941.88
AXSMAxsome Thera20180117A181.95128.4456.3265.2572.1263.18
AXTAAxalta Coati20180117A4.603.42-0.160.383.583.04
AXTIAXT Inc20180117A59.6933.8221.7721.3612.0512.46
AXUAlexco Resou20180117A65.9755.0626.7038.0428.3617.02
AYAtlantica Yi20180117A12.857.172.813.014.374.16
AYIAcuity Brand20180117A9.883.830.601.363.242.47
AYTUAytu BioScie20180117A261.60263.79210.75250.5253.0313.27
AYXAlteryx, Inc20180117A32.1213.348.049.005.304.35
AZOAutoZone, In20180117A15.997.593.444.334.113.18
AZPNAspen Techno20180117A11.568.642.392.666.255.98
AZREAzure Power20180117A161.29112.30101.85101.9610.4610.35
AZRXAzurRx BioPh20180117A215.26250.85204.16235.8746.6914.97
AZZAZZ Inc.20180117A19.7312.024.456.107.575.92
BBarnes Group20180117A15.376.743.253.713.493.04
BABoeing Compa20180117A5.193.451.381.992.071.46
BABInvesco Taxa20180117ETF7.945.164.204.060.961.09
BACBank of Amer20180117A3.243.280.650.662.632.62
BAHBooz Allen H20180117A4.672.800.871.131.931.67
BALiPath Series20180117ETN14.719.2510.969.64-1.71-0.39
BAMBrookfield A20180117A2.622.750.330.572.412.18
BANCBanc of Cali20180117A24.9119.601.000.9018.6118.70
BANDBandwidth In20180117A228.9661.9550.9556.4111.005.54
BANFBancfirst Co20180117A62.2396.3989.2189.077.187.33
BANRBanner Corp.20180117A33.4015.862.753.7213.1212.14
BANXStoneCastle20180117A40.4158.2129.8729.8928.3428.32
BAPCredicorp LT20180117A21.439.487.137.482.352.00
BASIBioanalytica20180117A331.27532.69210.24216.82322.45315.88
BATRALiberty Medi20180117A35.8624.2415.1526.319.09-2.07
BATRKLiberty Medi20180117A26.8723.099.8012.9813.2810.11
BAXBaxter Inter20180117A2.791.68-0.020.051.701.64
BBBlackBerry L20180117A7.336.220.760.465.465.76
BBBYBed Bath & B20180117A4.5810.628.588.632.042.00
BBCVirtus LifeS20180117ETF31.8814.616.646.017.978.60
BBGIBeasley Broa20180117A230.83192.43135.50139.7156.9352.72
BBHVanEck Vecto20180117ETF6.8610.814.696.586.124.23
BBPVirtus LifeS20180117ETF27.4311.7111.7111.710.000.00
BBSIBarrett Busi20180117A155.0289.9680.1182.279.857.69
BBUBrookfield B20180117A28.0116.6114.3113.942.302.67
BBWBuild-A-Bear20180117A62.5949.2738.4439.5810.839.69
BBXBBX Capital20180117A21.4613.597.798.045.805.55
BBYBest Buy Com20180117A3.905.404.354.131.061.27
BCBrunswick Co20180117A7.114.512.301.212.213.30
BCBPBCB Bancorp20180117A56.3183.9336.4534.3747.4849.56
BCCBoise Cascad20180117A15.829.514.004.855.524.66
BCDAberdeen Sta20180117ETF12.6011.443.813.817.637.63
BCEBCE, Inc.20180117A2.292.260.290.411.971.85
BCEIBONANZA CREE20180117A30.4719.856.447.8313.4112.02
BCIAberdeen Sta20180117ETF11.155.864.144.061.721.79
BCLIBrainstorm C20180117A94.4074.1152.3853.2821.7220.83
BCMiPath Pure B20180117ETN23.598.828.828.820.000.00
BCOThe Brink's20180117A12.635.403.323.482.081.93
BCOMB Communicat20180117A51.2865.6151.2051.2014.4114.41
BCORBlucora, Inc20180117A29.7713.085.836.007.257.08
BCOVBrightcove,20180117A82.0461.6926.1825.7635.5135.93
BCPCBalchem Corp20180117A52.7419.3912.2314.127.155.26
BCRXBioCryst Pha20180117A18.3519.170.173.5619.0015.63
BCTFBancorp 34,20180117A154.760.600.600.600.000.00
BDCBelden Inc.20180117A19.998.252.814.825.443.43
BDCSUBS AG Excha20180117ETN36.5018.0119.4119.38-1.40-1.37
BDCZETRACS Wells20180117ETN494.4629.6229.6229.620.000.00
BDGEBridge Banco20180117A49.3033.0222.5620.8410.4512.18
BDLFlanigan's E20180117A972.08668.94668.94668.940.000.00
BDNBrandywine R20180117A6.124.95-0.79-0.095.695.04
BDRBlonder Tong20180117A93.23127.35109.80112.1217.5515.23
BDSIBioDelivery20180117A194.56131.9250.5257.6981.2974.03
BDXBecton, Dick20180117A5.502.961.401.231.561.73
BEATBioTelemetry20180117A22.2918.488.538.849.959.64
BECNBeacon Roofi20180117A8.898.904.294.484.614.43
BELFABel Fuse Inc20180117A725.97726.97745.20727.63-18.23-0.65
BELFBBel Fuse Inc20180117A125.9474.4752.7656.8221.7117.65
BENFranklin Res20180117A2.982.42-0.050.662.471.75
BEPBrookfield R20180117A12.968.544.964.983.593.56
BERYBerry Global20180117A4.962.751.331.531.421.22
BFABrown-Forman20180117A63.1235.6331.4431.864.193.76
BFBBrown-Forman20180117A6.384.851.151.463.693.39
BFAMBRIGHT HORIZ20180117A12.125.541.522.044.023.50
BFINBankFinancia20180117A103.3478.0622.3322.5255.7355.54
BFITGlobal X Hea20180117ETF67.3572.7472.7472.740.000.00
BFORBarron's 40020180117ETF18.928.7810.148.58-1.360.20
BFSSaul Centers20180117A64.7227.6818.1019.409.588.28
BGBunge Limite20180117A6.263.671.141.282.532.38
BGCPBGC Partners20180117A7.226.281.492.134.794.15
BGFVBig 5 Sporti20180117A80.0364.6419.4922.2645.1442.38
BGGBriggs & Str20180117A14.236.38-0.421.866.804.52
BGIBirks Group20180117A173.5899.49108.32100.41-8.83-0.92
BGSB&G Foods, I20180117A17.3410.814.545.106.275.72
BGSFBG Staffing20180117A143.2960.0464.2864.36-4.25-4.32
BHBiglari Hold20180117A45.4631.1723.2826.467.484.42
BHBBar Harbor B20180117A118.3759.8145.5246.2314.2913.58
BHEBenchmark El20180117A20.8013.715.555.338.158.37
BHFBrighthouse20180117A11.247.955.313.562.654.40
BHLBBerkshire Hi20180117A20.5811.064.493.936.577.14
BHVNBiohaven Pha20180117A41.8619.365.517.8713.8611.49
BIBProShares Ul20180117ETF19.9515.777.478.678.297.10
BIBLInspire 10020180117ETF49.4835.3335.3335.330.000.00
BICKFirst Trust20180117ETF99.4169.7569.5769.640.180.11
BIGBig Lots, In20180117A8.043.841.281.592.562.25
BIIBBiogen Inc.20180117A10.184.411.351.723.072.70
BILSPDR Bloombe20180117ETF1.090.730.730.730.000.00
BIOBio-Rad Labo20180117A39.1725.6617.4221.488.144.18
BIOBBio-Rad Labo20180117A108.28
BIOCBiocept, Inc20180117A101.5770.6121.4932.5549.1238.06
BIOLBiolase, Inc20180117A259.39250.40235.50248.3614.902.04
BIPBrookfield I20180117A9.535.832.763.303.072.53
BISProShares Ul20180117ETF26.1913.086.844.966.258.12
BIVVanguard Int20180117ETF1.721.161.021.070.150.09
BIZDVanEck Vecto20180117ETF13.448.098.758.43-0.66-0.34
BJKVanEck Vecto20180117ETF26.3730.2020.7619.789.4410.42
BJRIBJ's Restaur20180117A20.8416.993.342.7913.6514.19
BKBank of New20180117A2.382.171.221.220.940.94
BKCCBlackRock Ca20180117A17.3212.286.987.555.304.73
BKDBrookdale Se20180117A11.059.821.381.638.448.18
BKEThe Buckle,20180117A31.4019.008.9011.8810.107.11
BKEPBlueknight E20180117A130.4895.5895.7296.14-0.13-0.56
BKFiShares MSCI20180117ETF25.8026.1225.3225.520.810.60
BKHBlack Hills20180117A6.543.390.081.323.312.07
BKIBlack Knight20180117A13.285.823.103.372.722.45
BKLNInvesco Seni20180117ETF4.322.601.661.670.940.93
BKSCBank of Sout20180117A92.0139.9156.8756.87-16.96-16.96
BKUBankunited,20180117A6.053.190.530.912.672.29
BKYIBIO-key Inte20180117A391.87355.95259.48261.3396.4894.62
BLBlackLine, I20180117A26.5411.424.524.756.916.67
BLBDBlue Bird Co20180117A62.0436.5626.1325.0310.4311.53
BLCMBellicum Pha20180117A36.0924.590.031.5524.5623.03
BLCNReality Shar20180117ETF20.4413.4812.0212.591.460.89
BLDTopBuild Cor20180117A18.9613.377.099.266.284.11
BLDPBallard Powe20180117A25.5523.767.418.6816.3515.08
BLDRBuilders Fir20180117A5.4610.312.753.967.576.36
BLESInspire Glob20180117ETF88.5438.4235.7336.732.691.69
BLFSBioLife Solu20180117A53.3778.503.122.9175.3875.59
BLHYVirtus Newfl20180117ETF48.3120.3119.2019.821.110.49
BLINBridgeline D20180117A150.8994.1829.9540.0664.2454.12
BLKBlackrock, I20180117A9.165.563.163.392.412.17
BLKBBlackbaud, I20180117A17.576.904.032.822.874.07
BLLBall Corpora20180117A3.356.534.524.762.011.78
BLMNBloomin' Bra20180117A8.538.621.123.067.515.56
BLOKAmplify Tran20180117ETF11.058.628.098.360.530.26
BLPHBellerophon20180117A93.7998.5566.2868.3132.2730.24
BLUEbluebird bio20180117A20.5614.617.758.856.865.77
BLVVanguard Lon20180117ETF6.645.263.333.791.931.47
BLXBanco Latino20180117A17.9711.312.443.748.877.57
BMCHBMC Stock Ho20180117A22.1117.3211.4111.625.905.70
BMIBadger Meter20180117A20.489.481.782.367.707.13
BMLPDorsey Wrigh20180117ETF140.0875.8070.1368.545.677.25
BMOBank of Mont20180117A2.353.000.010.522.992.48
BMRABIOMERICA IN20180117A68.0073.9950.2548.4323.7425.56
BMRCBank of Mari20180117A83.8445.5010.7425.9934.7619.51
BMRNBioMarin Pha20180117A9.2310.99-0.041.4211.029.56
BMTCBryn Mawr Ba20180117A37.7524.5214.3512.9010.1811.62
BMYBristol-Myer20180117A1.832.070.780.931.291.13
BNDVanguard Tot20180117ETF1.242.442.172.180.270.26
BNDCFlexShares C20180117ETF55.1851.4551.4551.450.000.00
BNDXVanguard Tot20180117ETF1.853.583.413.420.170.17
BNEDBarnes & Nob20180117A23.9016.445.706.4110.7410.03
BNFTBenefitfocus20180117A32.4521.702.482.3619.2219.34
BNSBank of Nova20180117A1.974.642.432.662.221.98
BNSOBonso Electr20180117A139.2194.1575.1975.1918.9518.95
BOCHBank of Comm20180117A50.3550.0038.6039.5911.4010.41
BOHBank of Hawa20180117A14.706.032.813.563.222.47
BOKFBOK Financia20180117A29.258.583.344.175.244.40
BOMNBoston Omaha20180117A77.5653.1824.8329.1028.3524.08
BONDPIMCO Active20180117ETF4.102.762.392.420.370.34
BOOMDMC Global I20180117A59.1836.469.4916.0826.9620.38
BOOTBoot Barn Ho20180117A22.2313.874.246.609.637.26
BOSCB.O.S. Bette20180117A193.46172.54147.27138.9425.2733.60
BOSSGlobal X Fou20180117ETF92.4945.8745.8745.870.000.00
BOTJBank of the20180117A221.41196.49196.48196.480.000.00
BOTZGlobal X Fun20180117ETF3.777.661.222.276.445.40
BOXBOX, INC.20180117A7.015.532.502.423.033.11
BOXLBoxlight Cor20180117A1224.491352.201352.201352.200.000.00
BPFHBoston Priva20180117A41.9923.196.125.1417.0818.05
BPMCBlueprint Me20180117A45.2022.107.489.5814.6312.52
BPMPBP Midstream20180117A59.2120.1418.7017.651.452.50
BPMXBioPharmX Co20180117A69.1486.6461.8472.9124.7913.73
BPOPPopular Inc20180117A10.306.16-0.61-0.856.777.03
BPRNThe Bank of20180117A146.9593.3993.3993.390.000.00
BPTBP Prudhoe B20180117A42.7093.4951.8668.0641.6325.43
BPTHBio-Path Hol20180117A102.75138.1348.3749.7289.7688.41
BPYBrookfield P20180117A11.348.231.120.807.117.43
BRBroadridge F20180117A7.002.960.340.682.622.28
BRCBrady Corpor20180117A24.0111.205.785.595.425.61
BREWCraft Brew A20180117A44.5526.1119.8119.896.306.22
BRFVanEck Vecto20180117ETF29.6033.7517.9521.1115.7912.64
BRGBluerock Res20180117A18.8111.790.283.1011.518.69
BRIDBridgford Fo20180117A361.67210.28197.78197.7812.5012.50
BRKABerkshire Ha20180117A0.000.00
BRKBBERKSHIRE HA20180117A1.852.140.620.631.531.51
BRKLBrookline Ba20180117A38.1924.598.868.9815.7315.61
BRKRBruker Corpo20180117A7.864.971.692.683.282.29
BRKSBrooks Autom20180117A9.5911.941.093.7710.858.17
BRNBarnwell Ind20180117A252.29184.54184.54184.540.000.00
BROBrown & Brow20180117A3.782.380.220.772.161.61
BRPABig Rock Par20180117A258.14
BRQSBorqs Techno20180117A341.3492.1251.9951.9940.1340.13
BRTBRT Apartmen20180117A39.3216.9711.5513.205.433.78
BRXBRIXMOR PROP20180117A6.143.721.531.132.192.58
BRZUDirexion Dai20180117ETF12.747.653.373.284.274.37
BSCKInvesco Bull20180117ETF4.922.982.272.920.710.06
BSCLInvesco Bull20180117ETF4.992.652.262.280.390.37
BSCMInvesco Bull20180117ETF10.636.205.865.820.330.38
BSCNInvesco Bull20180117ETF16.198.217.938.050.280.16
BSCOInvesco Bull20180117ETF16.4012.717.919.014.803.70
BSCPInvesco Bull20180117ETF11.165.555.505.500.050.05
BSCQInvesco Bull20180117ETF19.5615.7915.4715.470.310.31
BSCRInvesco Bull20180117ETF23.2613.6514.4413.75-0.79-0.10
BSETBassett Furn20180117A81.6433.4625.9027.307.566.16
BSJKInvesco Bull20180117ETF9.805.965.866.090.10-0.12
BSJLInvesco Bull20180117ETF12.858.598.077.740.520.85
BSJMInvesco Bull20180117ETF18.347.907.737.520.170.37
BSJNInvesco Bull20180117ETF9.128.418.648.71-0.22-0.30
BSJOInvesco Bull20180117ETF29.0717.1512.0710.885.086.27
BSJPInvesco Bull20180117ETF23.4423.5123.5121.270.002.24
BSMBlack Stone20180117A31.3113.938.0210.615.913.32
BSQRBSQUARE Corp20180117A146.0584.3374.5474.549.799.79
BSRRSierra Banco20180117A62.8774.5939.9039.2434.6835.35
BSTCBioSpecifics20180117A216.7750.5646.0048.684.561.88
BSVVanguard Sho20180117ETF1.270.940.700.700.240.24
BSXBoston Scien20180117A3.763.310.120.603.192.71
BTALAGFiQ U.S. M20180117ETF35.7011.4710.2210.221.251.25
BTEBaytex Energ20180117A29.9626.4510.848.3015.6118.15
BTECPrincipal He20180117ETF51.4310.9411.0510.82-0.110.11
BTGB2Gold Corp.20180117A31.6631.189.339.6221.8521.57
BTNBallantyne S20180117A325.21305.89314.02314.02-8.13-8.13
BTUPeabody Ener20180117A6.542.84-0.490.163.342.68
BURLBURLINGTON S20180117A9.164.380.731.553.662.83
BUSEFirst Busey20180117A21.0423.3246.8750.38-23.55-27.06
BUYUSCF SummerH20180117ETF388.0654.7054.7054.700.000.00
BUYNUSCF SummerH20180117ETF59.74
BVBrightView H20180117A91.3257.6457.6457.640.000.00
BVALBrand Value20180117ETF35.2730.8830.8830.880.000.00
BVSNBroadvision20180117A306.01131.21100.90100.9030.3130.31
BWBabcock & Wi20180117A18.7216.16-0.941.0517.1015.11
BWABorgWarner I20180117A5.233.950.711.663.232.29
BWENBroadwind En20180117A236.36262.71215.28212.8247.4249.89
BWFGBankwell Fin20180117A224.94111.45111.45111.450.000.00
BWLABowl America20180117A525.90107.17107.17107.170.000.00
BWXSPDR Bloombe20180117ETF6.518.077.747.320.330.74
BWXTBWX Technolo20180117A7.963.211.261.541.951.67
BWZSPDR Bloombe20180117ETF25.6910.479.279.641.200.83
BXThe Blacksto20180117A3.733.381.010.832.372.56
BXCBlueLinx Hol20180117A31.5417.766.716.6511.0511.12
BXGBluegreen Va20180117A127.3773.4761.2863.1812.1910.29
BXMTBlackstone M20180117A3.642.831.721.921.110.91
BXPBoston Prope20180117A7.503.942.232.321.711.62
BXSBancorpSouth20180117A17.4110.602.992.467.618.14
BYByline Banco20180117A58.1434.2430.3433.233.911.01
BYDBoyd Gaming20180117A5.536.204.694.471.511.73
BYFCBroadway Fin20180117A263.24158.90160.99158.90-2.080.00
BYLDiShares Yiel20180117ETF16.2818.9618.9618.960.000.00
BZHBeazer Homes20180117A16.107.452.643.634.813.82
BZQProShares Ul20180117ETF29.9116.7015.0513.791.652.91
CCitigroup In20180117A1.382.170.941.061.231.11
CAASChina Automo20180117A65.1459.1145.5749.1213.549.99
CACCamden Natio20180117A75.3032.8920.6721.8112.2111.07
CACCCredit Accep20180117A27.6912.304.887.117.425.19
CACGClearBridge20180117ETF22.6118.9219.4521.02-0.53-2.10
CACICACI INTERNA20180117A18.6310.661.863.718.816.96
CADECadence Banc20180117A32.3316.2713.3813.282.892.99
CAECAE INC20180117A5.765.29-0.211.195.504.10
CAGConagra Bran20180117A2.832.521.011.301.511.21
CAHCardinal Hea20180117A3.872.960.890.582.082.38
CAICAI Internat20180117A26.3214.033.895.9910.158.04
CAKECheesecake F20180117A7.375.510.970.964.544.55
CALCaleres Inc20180117A17.937.761.772.385.995.38
CALACalithera Bi20180117A70.4443.5813.0113.0530.5730.53
CALFPacer US Sma20180117ETF26.4574.7158.0663.6016.6511.11
CALMCal-Maine Fo20180117A21.0215.62-2.78-1.6118.4017.23
CALXCALIX, INC.20180117A83.8266.1544.7147.1421.4419.01
CAMPCalAmp Corp.20180117A16.8810.801.431.949.378.86
CAMTCamtek Ltd20180117A29.7024.9416.1814.228.7610.72
CAPEiPath Shille20180117ETN14.907.438.297.95-0.86-0.52
CAPLCrossAmerica20180117A101.0063.4558.2656.705.196.74
CAPRCapricor The20180117A234.21200.61155.60155.0345.0045.58
CARAvis Budget20180117A8.034.76-0.940.355.704.41
CARACara Therape20180117A23.3517.477.869.759.617.72
CARGCarGurus, In20180117A37.5449.6246.3347.203.292.42
CAROCarolina Fin20180117A46.7818.578.9210.849.657.73
CARSCars.com Inc20180117A8.203.960.320.643.643.33
CARVCarver Banco20180117A817.43610.13488.89551.59121.2358.53
CARZFirst Trust20180117ETF41.6722.6712.858.439.8214.24
CASACasa Systems20180117A44.1554.2527.7329.9726.5224.28
CASHMeta Financi20180117A35.8316.0310.0211.026.015.01
CASICASI Pharmac20180117A80.5262.2936.6448.2925.6413.99
CASSCass Informa20180117A164.5979.0755.4465.0124.3414.14
CASYCasey's Gene20180117A13.406.500.681.545.834.96
CATCaterpillar20180117A2.302.050.800.731.251.32
CATBCatabasis Ph20180117A117.6084.3740.5756.9043.8027.47
CATCCAMBRIDGE BA20180117A268.6180.8526.5926.4754.2654.38
CATHGlobal X S&P20180117ETF19.4224.7025.2924.49-0.580.21
CATMCardtronics20180117A14.609.010.85-1.328.1610.34
CATOCATO CORP20180117A23.7011.743.594.688.147.06
CATSCatasys Inc.20180117A110.0490.0854.5157.0735.5633.01
CATYCathay Gener20180117A17.4118.445.375.8813.0712.56
CBChubb Limite20180117A4.732.481.081.281.391.20
CBANColony Bankc20180117A189.62160.63129.54124.2031.0936.43
CBAYCymabay Ther20180117A31.8020.0613.7613.016.297.04
CBBCincinnati B20180117A41.0520.537.645.6012.8914.93
CBFVCB Financial20180117A317.88313.82313.82313.820.000.00
CBIOCatalyst Bio20180117A148.56128.2961.9590.3366.3437.96
CBLCBL& Associa20180117A18.0014.093.924.5810.149.49
CBLICleveland Bi20180117A428.61189.43109.46128.5479.9760.90
CBMGCellular Bio20180117A112.6664.4942.3145.7522.1818.74
CBOECboe Global20180117A5.774.430.560.703.863.73
CBONVanEck Vecto20180117ETF42.5414.1714.1714.170.000.00
CBPOChina Biolog20180117A70.4136.4729.3329.427.157.05
CBRLCracker Barr20180117A21.0510.866.777.954.102.92
CBSHCommerce Ban20180117A7.753.891.141.622.862.30
CBTCabot Corpor20180117A9.557.430.550.956.886.48
CBTXCBTX, Inc. C20180117A79.8238.2420.0624.4718.1813.77
CBUCommunity Ba20180117A18.148.423.384.575.043.85
CBZCBIZ, Inc.20180117A36.3719.5510.5612.418.987.14
CCThe Chemours20180117A8.035.101.262.383.842.72
CCBGCapital City20180117A154.33107.5587.8688.2919.6919.26
CCCClarivate An20180117A23.4715.2313.2314.012.001.22
CCCLChina Cerami20180117A395.35202.85154.81183.2948.0319.56
CCDCalamos Dyna20180117A23.1214.2211.7114.612.51-0.38
CCFChase Corpor20180117A109.9242.4534.3535.658.096.80
CCICrown Castle20180117A5.362.870.571.172.301.71
CCJCameco Corpo20180117A10.5611.701.780.839.9410.88
CCKCrown Holdin20180117A3.752.100.440.681.651.41
CCLCarnival Cor20180117A2.781.730.060.281.671.46
CCLPCSI Compress20180117A74.9343.943.1416.4340.8027.51
CCMPCabot Microe20180117A29.8621.254.134.8817.1316.38
CCNECNB Financia20180117A75.6834.7526.5527.728.207.03
CCOClear Channe20180117A123.3349.5747.6446.631.942.95
CCOICogent Commu20180117A21.8111.179.6310.451.540.72
CCORCore Alterna20180117ETF16.304.233.663.660.570.57
CCRCONSOL Coal20180117A84.9153.5944.6547.118.956.48
CCRCChina Custom20180117A48.3026.5923.3324.403.262.19
CCRNCross Countr20180117A28.1019.3717.3617.802.011.56
CCSCENTURY COMM20180117A22.7613.650.991.3412.6612.31
CCXIChemoCentryx20180117A57.7218.7613.9113.484.855.27
CDCVictoryShare20180117ETF7.457.777.457.560.320.21
CDECoeur Mining20180117A11.799.711.771.897.927.81
CDEVCentennial R20180117A8.537.850.360.847.497.01
CDKCDK Global,20180117A4.383.86-0.23-0.214.094.07
CDLVictoryShare20180117ETF7.988.156.106.222.051.92
CDMOAvid Bioserv20180117A69.7357.7626.6726.3331.0931.43
CDNACareDx, Inc.20180117A47.9142.9017.7625.5025.1417.40
CDNSCadence Desi20180117A3.032.330.170.412.161.92
CDORCondor Hospi20180117A99.6558.3529.0040.8329.3517.52
CDRCedar Realty20180117A19.6616.9210.1412.206.794.75
CDTXCidara Thera20180117A126.6696.3033.1539.4763.1556.84
CDWCDW Corporat20180117A6.256.860.290.446.576.42
CDXCChromaDex Co20180117A35.1240.7219.5818.8221.1421.90
CDXSCodexis, Inc20180117A87.9663.6720.9021.9542.7741.72
CDZICADIZ, Inc.20180117A63.6933.9121.9022.1612.0211.75
CECelanese Cor20180117A7.464.261.722.162.542.11
CECECeco Environ20180117A37.2131.356.297.9225.0623.52
CEFSSaba Closed-20180117ETF37.4316.8116.3216.320.480.48
CEICamber Energ20180117A90.5395.8486.9986.628.869.22
CEIXCONSOL Energ20180117A32.2411.412.396.609.014.82
CELCellcom Isra20180117A62.2955.9739.3938.0116.5817.96
CELCCelcuity Inc20180117A202.1082.0664.9366.2917.1315.77
CELHCelsius Hold20180117A132.6697.8154.0260.7043.7937.11
CELPCypress Envi20180117A139.5196.4880.0584.2416.4312.24
CEMBiShares J.P.20180117ETF32.6323.5020.2622.613.240.90
CEMIChembio diag20180117A119.6550.3136.9338.9013.3811.41
CENTCentral Gard20180117A29.7013.339.4910.173.843.16
CENTACentral Gard20180117A30.728.774.975.003.803.77
CENXCentury Alum20180117A10.7112.98-0.120.5713.1112.42
CEQPCrestwood Eq20180117A23.7417.698.646.309.0511.39
CERCCerecor Inc.20180117A110.7090.8362.2771.8228.5619.01
CERNCerner Corp20180117A4.913.450.410.463.042.98
CERSCerus Corp20180117A24.8027.292.823.3324.5224.01
CETVCentral Euro20180117A109.46143.78107.6879.8536.1063.93
CETXCEMTREX INC.20180117A127.3187.2449.3664.5237.8922.72
CEVACEVA Inc.20180117A33.6914.436.365.818.078.61
CEWWisdomTree20180117ETF23.940.190.190.190.000.00
CEYVictoryShare20180117ETF39.2833.0232.1732.170.860.86
CEZVictoryShare20180117ETF66.1241.0741.3541.35-0.29-0.29
CFCF Industrie20180117A3.883.910.621.293.292.62
CFAVictoryShare20180117ETF9.9310.918.488.032.432.88
CFBICommunity Fi20180117A26.4992.1021.2921.6970.8170.41
CFBKCentral Fede20180117A105.4748.6248.0248.620.600.00
CFFIC&F Financia20180117A323.29124.74103.42119.5021.325.24
CFFNCapitol Fede20180117A8.998.603.643.574.955.02
CFGCitizens Fin20180117A2.529.658.368.561.291.09
CFMSConformis, I20180117A68.3852.5835.1336.7117.4615.87
CFOVictoryShare20180117ETF9.097.487.457.470.020.00
CFRCullen/Frost20180117A13.647.815.275.572.542.24
CFRXContraFect C20180117A201.77148.60108.92112.6839.6835.92
CFXColfax Corpo20180117A6.682.75-0.24-0.142.982.88
CGThe Carlyle20180117A25.5022.316.256.7816.0615.59
CGACHINA GREEN20180117A108.1887.1961.9574.9425.2412.26
CGBDTCG BDC, Inc20180117A38.7743.068.319.8634.7433.19
CGENCompugen Ltd20180117A189.15146.7262.9965.5783.7381.15
CGIXCancer Genet20180117A247.09203.26138.70153.5364.5649.73
CGNXCognex Corp20180117A8.1411.629.529.752.101.87
CGOCalamos Glob20180117A86.6057.1948.2848.648.918.55
CGWInvesco S&P20180117ETF7.265.485.005.270.480.21
CHADDirexion Dai20180117ETF12.546.062.853.133.212.93
CHAUDirexion Dai20180117ETF10.8113.971.543.1912.4310.78
CHCIComstock Hol20180117A299.44216.3975.41174.02140.9842.37
CHCOCity Holding20180117A82.4130.7016.1316.8914.5713.81
CHCTCommunity He20180117A13.436.782.823.453.973.33
CHDChurch & Dwi20180117A3.011.890.260.581.631.31
CHDNChurchill Do20180117A14.685.142.782.782.362.36
CHEChemed Corpo20180117A29.7313.808.4811.385.322.42
CHEFThe Chef's W20180117A53.8233.978.189.4025.7924.57
CHEKCheck-Cap Lt20180117A182.05173.31132.07139.0341.2434.28
CHEPAGFiQ U.S. M20180117ETF441.74181.96181.96181.960.000.00
CHFSCHF Solution20180117A119.97105.1477.2582.9727.8822.17
CHGGCHEGG, INC.20180117A7.536.142.823.023.323.12
CHGXChange Finan20180117ETF67.145.985.985.980.000.00
CHHChoice Hotel20180117A18.728.541.573.996.974.55
CHICalamos Conv20180117A12.0829.196.656.6922.5522.50
CHIEGlobal X MSC20180117ETF61.5846.1045.8746.100.230.00
CHIIGlobal X MSC20180117ETF308.06270.75227.22270.7543.530.00
CHIMGlobal X MSC20180117ETF138.9355.3223.6123.6231.7131.70
CHIQGlobal X MSC20180117ETF11.1212.6614.5615.47-1.90-2.81
CHIXGlobal X MSC20180117ETF22.9424.4220.4020.574.023.85
CHKChesapeake E20180117A24.4618.808.5510.0810.248.71
CHKPCheck Point20180117A6.606.902.704.824.212.08
CHMAChiasma, Inc20180117A464.96331.14282.39282.3948.7548.75
CHMGChemung Fina20180117A129.9155.3353.0353.482.301.85
CHMICHERRY HILL20180117A13.578.363.974.504.393.86
CHNRChina Natura20180117A387.87312.89281.98260.0630.9052.83
CHRSCoherus BioS20180117A46.0029.0914.5717.2314.5111.86
CHRWC.H. Robinso20180117A5.084.040.220.533.823.51
CHSChicos FAS,20180117A10.729.512.333.547.175.96
CHTRCharter Comm20180117A11.067.564.934.822.632.73
CHUYChuy's Holdi20180117A28.9418.060.311.3017.7516.76
CHWCalamos Glob20180117A18.5146.294.845.4041.4540.89
CHYCalamos Conv20180117A13.4913.519.9910.873.522.63
CICIGNA Corpor20180117A5.302.960.661.082.301.87
CIACitizens, In20180117A64.5126.4711.2111.6315.2614.84
CIBRFirst Trust20180117ETF42.0530.5130.2230.190.290.32
CIDVictoryShare20180117ETF38.92407.56403.75402.803.814.76
CIDMCinedigm Cor20180117A183.34112.8153.0286.1959.7926.62
CIENCiena Corpor20180117A4.833.931.361.442.582.49
CIFSChina Intern20180117A160.9888.0158.5067.4129.5020.59
CIGIColliers Int20180117A49.1129.6516.3217.8813.3411.77
CILVictoryShare20180117ETF41.1137.7437.7437.740.000.00
CIMChimera Inve20180117A5.935.061.551.553.513.51
CINFCincinnati F20180117A7.1111.19-0.53-0.1811.7211.37
CINRCINER RESOUR20180117A118.7358.4556.1756.952.291.50
CIOCITY OFFICE20180117A9.847.663.193.224.474.44
CIRCIRCOR Inter20180117A37.1921.3613.3514.918.006.45
CITCIT Group In20180117A6.462.910.540.672.372.25
CIVBCivista Banc20180117A119.9134.8716.6629.1218.215.75
CIXComp X Inter20180117A378.73117.3194.4294.4222.9022.90
CIZVictoryShare20180117ETF36.1825.8225.6125.610.210.21
CIZNCitizens Hol20180117A173.4276.8445.9950.5230.8626.32
CJJDChina Jo-Jo20180117A182.03107.11102.45104.194.662.91
CKHSeacor Holdi20180117A29.3312.085.095.166.996.92
CKPTCheckpoint T20180117A418.12370.54238.22240.37132.32130.17
CKXCKX Lands, I20180117A331.03665.14665.14665.140.000.00
CLColgate-Palm20180117A1.731.430.100.091.331.34
CLARClarus Corpo20180117A84.1577.7947.1748.4530.6229.34
CLBCore Laborat20180117A18.506.351.232.285.124.07
CLBSCaladrius Bi20180117A90.6473.0547.5150.8125.5422.23
CLCTCollectors U20180117A66.7938.2630.0730.068.198.20
CLDRCloudera, In20180117A10.495.980.171.125.814.86
CLDTCHATHAM LODG20180117A8.614.941.721.743.223.19
CLDXCelldex Ther20180117A37.0436.0312.7413.7223.2922.31
CLFCleveland-Cl20180117A11.8910.363.234.207.136.11
CLFDClearfield,20180117A102.4462.5849.4850.7513.1011.83
CLGXCorelogic, I20180117A6.492.670.471.262.191.41
CLHClean Harbor20180117A10.485.011.642.443.382.58
CLIMack-Cali Re20180117A9.354.831.302.033.532.80
CLIRClearSign Te20180117A215.05158.66108.52118.3550.1440.31
CLIXProShares Lo20180117ETF19.596.886.066.470.820.41
CLMTCalumet Spec20180117A77.1653.4826.9932.3826.4921.09
CLNEClean Energy20180117A48.5935.0025.1525.709.859.30
CLPRClipper Real20180117A51.5323.8714.9417.328.936.56
CLRCONTINENTAL20180117A5.093.60-0.590.084.193.52
CLRBCellectar Bi20180117A120.7193.1956.3556.4236.8336.76
CLRGIQ Chaikin U20180117ETF20.85104.79104.79104.790.000.00
CLROClearOne, In20180117A214.3063.9647.6247.6216.3416.34
CLSCelestica, I20180117A9.488.244.275.033.973.20
CLSDClearside Bi20180117A83.2648.3631.2030.3517.1718.02
CLSNCelsion Corp20180117A69.3442.7529.5829.4013.1713.35
CLTLInvesco Trea20180117ETF6.746.646.646.640.000.00
CLUBTown Sports20180117A102.5968.9752.5759.2116.409.76
CLVSClovis Oncol20180117A16.719.143.954.985.204.17
CLWClearwater P20180117A42.2222.1613.1015.059.067.11
CLWTEuro Tech Ho20180117A255.69172.85144.94137.9627.9234.89
CLXClorox Compa20180117A6.033.050.760.852.292.21
CLXTCalyxt, Inc.20180117A116.5095.2446.1850.3649.0644.87
CMCanadian Imp20180117A2.262.69-1.900.844.591.85
CMAComerica Inc20180117A3.982.350.730.941.621.42
CMBSiShares CMBS20180117ETF18.8215.69-159.5815.14175.260.54
CMCCommercial M20180117A6.084.791.441.603.363.19
CMCLCaledonia Mi20180117A83.9449.9728.7745.2921.204.68
CMCOColumbus McK20180117A31.0413.686.747.406.936.28
CMCSAComcast Corp20180117A2.443.252.671.740.581.51
CMCTCIM Commerci20180117A167.10129.66115.81115.8113.8513.85
CMDCantel Medic20180117A33.9410.046.537.103.512.94
CMECME Group In20180117A5.995.231.801.013.444.23
CMFiShares Cali20180117ETF3.771.892.071.65-0.180.24
CMGChipotle Mex20180117A10.235.042.122.222.922.82
CMICummins Inc.20180117A6.012.960.821.222.141.74
CMOCapstead Mor20180117A11.579.404.234.215.155.18
CMPCompass Mine20180117A13.617.463.033.514.433.95
CMPRCimpress PLC20180117A15.778.472.483.795.994.69
CMRECostamare In20180117A16.9213.676.747.286.936.39
CMRXChimerix, In20180117A52.3735.189.534.6325.6430.55
CMSCMS Energy C20180117A2.532.330.210.532.121.80
CMTCore Molding20180117A137.12141.03124.96127.2916.0813.75
CMTLComtech Tele20180117A35.3825.788.9612.0116.8213.77
CNXtrackers MS20180117ETF8.8912.2816.8426.02-4.56-13.75
CNACNA Financia20180117A9.173.720.571.183.152.54
CNATConatus Phar20180117A48.9639.415.4512.2933.9727.14
CNBKACentury Banc20180117A66.1528.6824.5224.364.164.32
CNCCentene Corp20180117A9.265.721.261.794.453.93
CNCEConcert Phar20180117A24.3416.862.872.4513.9914.42
CNCRLoncar Cance20180117ETF26.7124.5819.9621.594.632.99
CNDTConduent Inc20180117A6.355.092.663.412.431.68
CNETChinaNet Onl20180117A75.5462.8836.7742.4426.1020.44
CNFRConifer Hold20180117A654.96237.49199.16199.1638.3338.33
CNHICNH INDUSTRI20180117A6.784.901.551.743.353.16
CNICanadian Nat20180117A2.161.550.050.201.491.35
CNKCinemark Hol20180117A6.542.410.370.882.041.53
CNMDCONMED Corpo20180117A41.2811.993.603.868.408.13
CNNECannae Holdi20180117A26.1223.614.0715.6219.547.99
CNOCNO Financia20180117A4.293.391.041.282.352.11
CNOBCenter Banco20180117A33.4420.244.735.4715.5114.77
CNPCenterPoint20180117A3.637.325.806.231.521.10
CNQCanadian Nat20180117A3.042.49-0.090.572.571.91
CNSCohen & Stee20180117A18.437.41-0.153.847.563.58
CNSLConsolidated20180117A15.989.495.787.203.702.29
CNTYCentury Casi20180117A39.7626.0717.3717.458.718.63
CNXCNX Resource20180117A7.115.721.081.964.643.76
CNXMCNX Midstrea20180117A41.0716.388.4811.417.904.96
CNXNPC Connectio20180117A78.7732.9418.0922.0714.8510.87
CNXTVanEck Vecto20180117ETF13.7711.318.8510.012.461.29
CNYAiShares MSCI20180117ETF69.9491.5589.6189.961.931.58
COGlobal Cord20180117A28.7716.6710.3310.596.346.08
CODACoda Octopus20180117A373.52415.78404.80404.8010.9710.97
CODICompass Dive20180117A39.4421.0411.6612.409.388.64
CODXCo-Diagnosti20180117A217.39148.8473.3873.3575.4675.49
COFCapital One20180117A4.032.460.641.061.821.40
COGCabot Oil &20180117A3.734.392.542.821.841.56
COHNCohen & Comp20180117A580.98168.23171.15171.15-2.92-2.92
COHRCoherent Inc20180117A31.2029.8322.5125.037.324.79
COHUCohu Inc20180117A29.0812.204.605.777.606.42
COKECoca-Cola Co20180117A50.0825.7210.2711.0915.4614.63
COLBColumbia Ban20180117A17.8910.964.826.016.144.95
COLLCollegium Ph20180117A29.9419.785.916.9213.8812.87
COLMColumbia Spo20180117A17.209.172.603.016.576.16
COMDirexion Aus20180117ETF25.1812.6112.6112.610.000.00
COMBGraniteShare20180117ETF20.8618.3918.1118.220.280.17
COMMCommScope Ho20180117A5.266.291.632.024.664.27
COMTiShares Comm20180117ETF12.409.5910.3210.33-0.73-0.74
CONECyrusOne Inc20180117A9.7515.473.464.4112.0211.06
CONNConn's Inc.20180117A23.2517.611.291.7216.3215.89
COOThe Cooper C20180117A11.183.511.311.962.201.55
COPConocoPhilli20180117A2.152.080.350.521.731.57
COPXGlobal X Cop20180117ETF28.4514.108.6011.105.503.01
CORCoresite Rea20180117A14.816.681.963.214.723.47
CORECore Mark Ho20180117A23.3714.737.429.547.315.19
CORPPIMCO Invest20180117ETF11.909.137.988.781.150.35
CORRCorEnergy In20180117A20.1810.833.995.466.845.37
CORTCorcept Ther20180117A16.9615.602.565.0413.0510.57
COSTCostco Whole20180117A3.953.521.891.681.631.84
COTYCOTY INC20180117A4.924.230.631.103.603.13
COUPCoupa Softwa20180117A21.0320.6811.8212.628.868.06
COWiPath Series20180117ETN17.2215.435.829.139.616.30
COWNCowen Inc. C20180117A41.4623.895.545.1418.3518.74
COWZPacer US Cas20180117ETF8.617.845.675.762.172.09
CPCanadian Pac20180117A6.484.251.201.563.052.69
CPACopa Holding20180117A17.037.821.492.776.345.05
CPAHCounterpath20180117A166.54186.9976.5087.13110.53100.10
CPBCampbell Sou20180117A3.782.13-0.250.142.381.99
CPECallon Petro20180117A8.136.901.872.485.034.42
CPFCentral Paci20180117A20.7910.856.286.914.563.94
CPGCRESCENT POI20180117A11.2210.614.024.276.606.35
CPHCCanterbury P20180117A184.28176.664.9110.01171.75166.66
CPHIChina Pharma20180117A145.58108.8494.2295.6514.6313.19
CPICPI Inflatio20180117ETF15.829.399.399.390.000.00
CPIXCumberland P20180117A73.6751.0828.6329.6622.4521.43
CPKChesapeake U20180117A32.6110.795.885.614.915.18
CPLPCapital Prod20180117A32.7125.2722.3724.292.900.97
CPRTCopart Inc20180117A5.615.171.101.164.074.02
CPRXCatalyst Pha20180117A37.7323.465.946.5117.5116.95
CPSCooper-Stand20180117A36.5312.743.254.919.627.96
CPSHCPS Technolo20180117A284.83291.85174.82232.86117.0258.99
CPSIComputer Pro20180117A40.1329.223.263.5225.9625.70
CPSSConsumer Por20180117A66.73111.15120.21127.04-9.06-15.89
CPSTCapstone Tur20180117A45.7550.2742.8343.227.457.06
CPTCamden Prope20180117A7.204.493.093.401.401.09
CPTACapitala Fin20180117A23.0755.413.894.0351.5251.70
CQPCheniere Ene20180117A18.5514.877.939.436.945.44
CQQQInvesco Chin20180117ETF12.4914.6512.3112.452.352.20
CRCrane Compan20180117A11.275.983.363.992.621.98
CRAICRA Internat20180117A148.4142.0934.4738.327.633.78
CRAKVanEck Vecto20180117ETF45.3914.4914.1314.280.360.21
CRBNiShares MSCI20180117ETF10.837.415.895.891.521.52
CRBPCorbus Pharm20180117A69.2271.0236.7436.4534.2834.58
CRCCalifornia R20180117A17.878.381.192.207.196.19
CRDACrawford & C20180117A84.2455.0333.9039.7221.1415.31
CRDBCrawford & C20180117A104.4971.0945.7153.2325.3817.86
CREECree Inc20180117A7.449.411.494.597.924.82
CREGChina Recycl20180117A90.5861.5934.4527.2627.1434.33
CRHMCRH Medical20180117A190.10349.24275.36305.1973.8844.05
CRICarter's Inc20180117A8.754.402.672.861.731.54
CRISCuris Inc20180117A49.4266.9244.6146.8022.3120.12
CRKComstock Res20180117A37.5131.3118.9823.1812.328.13
CRLCharles Rive20180117A11.825.312.593.312.712.00
CRMsalesforce.c20180117A2.081.430.410.651.020.78
CRMDCorMedix Inc20180117A48.0242.3741.1641.181.221.19
CRMTAmerica's Ca20180117A115.1645.5134.8835.5110.6310.01
CRNTCeragon Netw20180117A51.6353.0234.8436.1618.1816.86
CROPIQ Global Ag20180117ETF13.0914.8114.2714.810.540.00
CROXCrocs, Inc.20180117A8.829.41-0.37-0.289.789.70
CRSCarpenter Te20180117A17.337.162.774.264.402.91
CRSPCRISPR Thera20180117A32.8529.7417.9715.1311.7714.61
CRTCross Timber20180117A42.7145.5240.2040.785.324.74
CRUSCirrus Logic20180117A8.6314.489.369.735.124.74
CRVLCorvel Corp20180117A103.1744.1829.1734.5215.019.66
CRVSCorvus Pharm20180117A105.0440.8536.8933.433.967.42
CRWSCrown Crafts20180117A124.89127.3591.5696.0935.7931.27
CRYCryoLife, In20180117A51.7522.014.976.5317.0315.47
CSAVictoryShare20180117ETF24.9918.8918.9618.96-0.07-0.07
CSBVictoryShare20180117ETF13.1212.456.855.765.606.70
CSBRChampions On20180117A237.24123.9795.3695.7628.6128.21
CSCOCisco System20180117A2.443.210.580.712.642.50
CSDInvesco S&P20180117ETF24.4119.9712.8412.887.137.09
CSFVictoryShare20180117ETF25.9426.6426.5726.560.070.08
CSFLCenterState20180117A7.8913.264.238.029.035.25
CSGPCoStar Group20180117A20.9611.834.957.066.884.76
CSGSCSG Systems20180117A34.6511.534.916.246.615.29
CSIICardiovascul20180117A23.6413.763.523.5810.1310.09
CSIQCanadian Sol20180117A9.399.925.605.974.323.96
CSLCarlisle Com20180117A14.436.553.794.542.772.02
CSLTCASTLIGHT HE20180117A121.1256.9625.7128.0131.2528.96
CSMProShares La20180117ETF9.788.477.387.641.090.83
CSMLIQ Chaikin U20180117ETF17.8318.7815.6918.693.090.09
CSODCornerstone20180117A12.465.051.291.983.773.07
CSPICSP Inc.20180117A191.48211.21189.28202.9821.938.23
CSQCalamos Stra20180117A10.019.267.197.682.071.58
CSSEChicken Soup20180117A120.0392.7430.3742.4262.3750.33
CSTECaesarstone20180117A36.4615.084.973.6410.1111.53
CSTMConstellium20180117A41.8229.9312.4512.9517.4816.98
CSTRCapStar Fina20180117A149.0657.9316.9651.5340.976.40
CSUCapital Seni20180117A20.1010.374.945.195.435.18
CSVCarriage Ser20180117A23.7912.205.987.506.224.70
CSWCCapital Sout20180117A159.94124.6775.9975.9948.6848.68
CSWICSW Industri20180117A86.7340.3031.2932.439.017.88
CSXCSX Corporat20180117A5.344.741.541.873.202.87
CTASCintas Corp20180117A7.459.752.468.577.281.18
CTBCooper Tire20180117A15.368.42-0.661.319.087.11
CTBICommunity Tr20180117A95.6332.2715.7118.5716.5713.70
CTEKCynergisTek,20180117A202.5894.0877.7079.7216.3814.36
CTGComputer Tas20180117A55.3020.6720.1719.750.510.92
CTHRCharles & Co20180117A146.60131.08103.58103.5927.5027.49
CTIBYunhong CTI20180117A1436.03720.15696.77696.7723.3823.38
CTICCTI BioPharm20180117A39.6946.2633.1037.7313.168.53
CTLCenturyLink,20180117A5.846.003.363.472.642.53
CTLTCATALENT, IN20180117A8.873.100.740.852.372.25
CTMXCytomX Thera20180117A36.0214.673.926.3710.758.30
CTOConsolidated20180117A177.94143.47134.05133.919.429.55
CTRECARTRUST REI20180117A12.377.673.783.503.894.17
CTRNCiti Trends,20180117A37.0616.339.9610.476.375.85
CTSCTS Corporat20180117A41.3219.405.548.8213.8610.58
CTSHCognizant Te20180117A3.074.16-0.20-0.034.364.19
CTSOCytosorbents20180117A84.9062.8634.2646.5628.5916.29
CTTCATCHMARK TI20180117A11.716.341.611.344.735.00
CTXRCitius Pharm20180117A144.25240.29113.17137.57127.13102.72
CTXSCitrix Syste20180117A5.003.611.191.752.431.86
CUBCubic Corpor20180117A27.5813.097.977.855.125.24
CUBAHerzfeld Car20180117A38.6017.18-0.04-0.0417.2117.21
CUBECubeSmart20180117A4.432.500.901.041.601.47
CUBICUSTOMERS BA20180117A19.4111.113.774.687.346.44
CUECue Biopharm20180117A107.3452.7642.4244.3110.338.45
CUICUI Global,20180117A75.40116.90119.14114.03-2.242.87
CULPCulp, Inc.20180117A114.5565.0449.6248.7815.4216.26
CUOContinental20180117A476.64288.94288.94288.940.000.00
CUREDirexion Dai20180117ETF7.935.311.671.393.643.90
CUROCURO Group H20180117A72.5524.0817.9520.436.133.65
CUTInvesco MSCI20180117ETF22.2412.6911.9612.540.730.15
CUTRCutera, Inc.20180117A29.4117.6713.4710.944.216.74
CUZCousins Prop20180117A11.209.39-0.06-0.529.429.89
CVACovanta Hold20180117A30.6522.4910.389.6812.1112.81
CVBFCVB Financia20180117A11.277.35-1.15-0.838.508.19
CVCOCavco Indust20180117A98.4070.8653.0156.5817.8514.28
CVCYCentral Vall20180117A87.9349.4043.4043.786.005.62
CVECenovus Ener20180117A9.438.241.632.766.605.47
CVEOCIVEO CORPOR20180117A30.8325.891.533.7324.3522.15
CVGICommercial V20180117A30.1724.237.8410.3016.3813.92
CVGWCalavo Growe20180117A18.0910.298.638.701.661.59
CVICVR ENERGY,20180117A11.854.822.602.622.222.21
CVLTCommault Sys20180117A16.8539.7566.7346.24-26.98-6.48
CVLYCodorus Vall20180117A472.93235.80148.52117.3287.29118.49
CVMCel-Sci Corp20180117A85.1960.0751.5448.388.5311.70
CVNACarvana Co.20180117A49.8230.9525.5126.375.444.58
CVRChicago Rive20180117A317.7889.3981.5281.527.887.88
CVSCVS HEALTH C20180117A1.702.140.760.701.381.44
CVTICovenant Tra20180117A33.1419.116.047.5113.0711.60
CVUCPI Aerostru20180117A125.54246.3967.7069.86178.69176.53
CVVCVD Equipmen20180117A83.3267.2765.9166.101.361.17
CVXChevron Corp20180117A1.531.54-0.210.231.751.31
CVYInvesco Zack20180117ETF36.5416.0016.2416.19-0.24-0.19
CWCurtiss-Wrig20180117A15.769.034.515.334.523.70
CWBSPDR Bloombe20180117ETF2.191.571.261.640.31-0.06
CWBCCommunity We20180117A52.2344.5044.4944.490.020.02
CWBRCohBar, Inc.20180117A210.83333.13265.38270.9967.7662.15
CWCOConsolidated20180117A75.7660.1316.6814.3743.4545.76
CWEBDirexion Dai20180117ETF36.1722.0017.8918.714.123.30
CWHCamping Worl20180117A17.067.132.733.624.403.51
CWISPDR MSCI AC20180117ETF3.262.251.501.520.750.73
CWSAdvisorShare20180117ETF50.4913.0214.8914.89-1.88-1.88
CWSTCasella Wast20180117A17.689.985.715.584.264.40
CWTCalifornia W20180117A19.4214.003.384.9710.629.03
CXDCChina XD Pla20180117A112.61100.1597.0397.033.133.13
CXOCONCHO RESOU20180117A10.415.822.052.673.773.15
CXPCOLUMBIA PRO20180117A5.404.011.872.372.141.65
CXSEWisdomTree T20180117ETF10.988.189.787.90-1.610.28
CXWCoreCivic, I20180117A9.044.101.021.283.082.82
CYCypress Semi20180117A5.926.690.752.625.944.08
CYANCyanotech Co20180117A295.52490.26334.97392.00155.2898.26
CYBWisdomTree20180117ETF37.1918.1118.1118.110.000.00
CYBECyberoptics20180117A65.8643.9019.1019.8024.7924.10
CYBRCyberArk Sof20180117A13.017.903.454.064.453.84
CYCCCyclacel Pha20180117A135.59161.0771.6771.2889.4089.79
CYDChina Yuchai20180117A34.4925.16-0.7410.4725.9014.69
CYHCommunity He20180117A19.8116.663.395.4713.2611.17
CYRNCYREN Ltd.20180117A214.05107.8564.7464.7443.1143.11
CYRXCryoPort, In20180117A53.2454.0015.2919.6138.7134.38
CYTKCytokinetics20180117A63.4047.9212.8414.3535.0733.57
CZAInvesco Zack20180117ETF13.519.215.355.753.863.46
CZNCCitizens & N20180117A188.73433.67-120.44-109.81554.11543.48
CZRCaesars Ente20180117A38.1845.2536.4937.498.767.77
CZWICitizens Com20180117A205.84157.87156.62156.881.250.99
CZZCosan Limite20180117A9.829.14-1.49-0.1010.639.24
DDominion Ene20180117A1.761.590.340.551.251.04
DACDanaos Corpo20180117A341.49275.36224.18224.1851.1851.18
DAIOData I/O Cor20180117A47.7426.3915.0416.2111.3510.18
DAKTDaktronics I20180117A28.3719.13-1.274.5420.4014.59
DALDelta Air Li20180117A1.852.250.380.421.881.84
DALTAnfield Capi20180117ETF56.6012.8912.8912.890.000.00
DANDana Incorpo20180117A6.834.371.191.663.182.71
DARDARLING INGR20180117A6.545.271.311.503.963.77
DAREDare Bioscie20180117A506.31359.85292.90336.2166.9523.64
DAUDExchange-Tra20180117ETN29.65
DAXGlobal X Fun20180117ETF26.4324.2418.4618.465.785.78
DBDeutsche Ban20180117A5.415.201.151.154.064.06
DBAWXtrackers MS20180117ETF17.9010.119.519.660.600.45
DBDDiebold Nixd20180117A28.2018.275.665.7612.6112.51
DBEFXtrackers MS20180117ETF3.092.241.351.580.900.66
DBEMXtrackers MS20180117ETF31.3527.7524.9925.732.762.02
DBEUXtrackers MS20180117ETF3.522.822.412.660.410.17
DBEZXtrackers MS20180117ETF7.763.172.172.791.000.39
DBGRXtrackers MS20180117ETF18.1810.6911.0411.16-0.35-0.46
DBJPXtrackers MS20180117ETF4.573.102.552.970.540.13
DBVTDBV Technolo20180117A24.8116.317.729.708.596.61
DCHFExchange-Tra20180117ETN24.1117.13-55.37-55.3772.5072.50
DCIDonaldson Co20180117A6.883.090.691.262.401.84
DCODucommun Inc20180117A52.5221.075.787.7015.2813.37
DCOMDime Communi20180117A34.1619.938.088.9211.8611.01
DCPDCP Midstrea20180117A27.7310.056.738.073.331.98
DCPHDeciphera Ph20180117A75.31118.86170.06117.13-51.201.73
DDD3D Systems C20180117A12.4011.475.213.816.267.66
DDGProshares Sh20180117ETF42.5726.0129.8029.80-3.79-3.79
DDLSWisdomTree D20180117ETF50.7972.8372.5872.580.250.25
DDMProShares Ul20180117ETF1.911.641.000.930.640.72
DDSDillards Inc20180117A18.439.894.835.555.054.33
DDWMWisdomTree D20180117ETF23.4710.259.249.171.011.08
DEDeere & Comp20180117A3.743.321.511.621.811.70
DEAEasterly Gov20180117A5.474.58-0.69-0.225.274.80
DECKDeckers Outd20180117A9.849.475.396.044.083.42
DEEFXtrackers FT20180117ETF21.9815.6815.6415.640.040.04
DEFInvesco Defe20180117ETF11.418.556.006.542.552.01
DEFAiShares Adap20180117ETF113.1176.0776.0776.070.000.00
DEIDouglas Emme20180117A5.404.01-0.28-0.064.304.07
DEMWisdomTree E20180117ETF6.234.662.773.891.890.77
DENNDENNY'S CORP20180117A15.0713.58-3.73-3.3517.3116.94
DESWisdomTree U20180117ETF7.254.212.461.771.762.44
DESPDespegar.com20180117A63.7128.9515.4818.7413.4610.20
DEURExchange-Tra20180117ETN9.849.499.499.490.000.00
DEUSXtrackers Ru20180117ETF12.757.786.877.410.910.37
DEWWisdomTree G20180117ETF11.969.939.609.540.340.39
DFEWisdomTree E20180117ETF5.053.042.782.910.250.13
DFENDirexion Dai20180117ETF17.5016.018.008.598.017.42
DFFNDIFFUSION PH20180117A114.62115.9061.8463.9854.0651.92
DFINDonnelley Fi20180117A22.408.213.353.844.864.38
DFJWisdomTree J20180117ETF7.535.204.224.460.980.74
DFNDReality Shar20180117ETF19.9119.3019.3019.300.000.00
DFNLDavis Select20180117ETF30.8116.1416.2615.77-0.120.36
DFSDiscover Fin20180117A2.691.49-0.32-0.181.811.67
DFVLiPath US Tre20180117ETF62.08
DFVSiPath US Tre20180117ETF68.61
DGDollar Gener20180117A3.952.060.620.831.441.23
DGAZVelocityShar20180117ETN7.2419.0616.0915.292.993.78
DGBPExchange-Tra20180117ETN16.6332.0850.4032.08-18.310.00
DGICADonegal Grou20180117A82.5260.5637.7940.3322.7620.23
DGICBDonegal Grou20180117A1328.53536.68520.18520.1816.4916.49
DGIIDigi Interna20180117A82.0434.1118.4018.1415.7115.97
DGLDVelocityShar20180117ETF4.194.333.080.951.253.38
DGLYDigital Ally20180117A215.05151.91154.19154.19-2.27-2.27
DGPDB Gold Doub20180117ETN51.6636.0829.0727.607.028.49
DGREWisdomTree T20180117ETF52.3242.2541.1441.191.121.06
DGROiShares Core20180117ETF4.042.443.203.68-0.75-1.24
DGRSWisdomTree T20180117ETF18.6213.1912.9812.780.200.41
DGRWWisdomTree T20180117ETF3.603.042.292.480.750.56
DGSWisdomTree E20180117ETF9.467.4510.2710.33-2.82-2.88
DGTSPDR Global20180117ETF57.7614.9136.2136.30-21.29-21.39
DGXQuest Diagno20180117A5.273.661.041.292.622.37
DGZDB Gold Shor20180117ETN71.4840.2228.5341.6711.69-1.45
DHID.R. Horton20180117A2.471.930.180.021.751.90
DHRDanaher Corp20180117A2.501.730.650.601.091.13
DHSWisdomTree U20180117ETF7.643.633.333.350.290.28
DHTDHT HOLDINGS20180117A26.9822.7712.5512.9310.209.82
DHXDHI Group, I20180117A276.51198.12125.13125.7172.9972.41
DIASPDR Dow Jon20180117ETF0.480.460.430.400.030.06
DIALColumbia Div20180117ETF39.2821.0721.0721.070.000.00
DIGProShares Ul20180117ETF8.496.170.400.675.775.50
DIMWisdomTree I20180117ETF10.166.936.706.720.230.22
DINDine Brands20180117A17.7310.321.512.938.817.38
DIODDiodes Inc20180117A17.7612.49-1.67-2.1114.1514.60
DISThe Walt Dis20180117A1.551.470.840.770.630.70
DISCADiscovery, I20180117A4.928.463.072.985.405.48
DISCBDiscovery, I20180117A1453.51
DISCKDiscovery, I20180117A4.8212.767.667.975.124.81
DISHDISH Network20180117A5.214.161.131.403.042.77
DITAMCON Distri20180117A313.09319.27319.27319.270.000.00
DIVGlobal X Sup20180117ETF9.9612.328.198.154.134.17
DIVAAGFiQ Hedged20180117ETF48.7890.9991.0890.99-0.090.00
DIVBiShares U.S.20180117ETF13.48
DIVCC-Tracks Exc20180117ETN67.0118.800.000.0018.8018.80
DIVOAmplify CWP20180117ETF21.9313.8413.8413.840.000.00
DIVYReality Shar20180117ETF20.3537.8636.9336.320.931.54
DJCIETRACS Linke20180117ETN33.3218.4518.4518.450.000.00
DJCODaily Journa20180117A4.97149.10149.10149.100.000.00
DJDInvesco Dow20180117ETF33.7825.8326.3225.89-0.48-0.05
DJPiPath Bloomb20180117ETN4.285.014.374.390.640.62
DJPYExchange-Tra20180117ETN16.8425.9725.9725.970.000.00
DKDelek US Hol20180117A6.683.310.711.052.602.26
DKLDELEK LOGIST20180117A60.5535.2912.5624.5522.7310.74
DKSDick's Sport20180117A4.664.470.340.734.133.74
DLADelta Appare20180117A130.0970.8959.4258.7311.4712.16
DLBDolby Labora20180117A10.525.301.452.493.852.82
DLHCDLH Holdings20180117A91.6964.2159.4657.884.756.33
DLNWisdomTree U20180117ETF3.032.170.681.461.480.70
DLNGDYNAGAS LNG20180117A37.2822.397.748.0614.6514.32
DLPHDelphi Techn20180117A17.357.704.505.343.202.35
DLPNDolphin Ente20180117A603.58626.10630.06624.32-3.961.78
DLRDigital Real20180117A6.615.211.202.084.023.13
DLSWisdomTree I20180117ETF6.454.772.282.912.481.86
DLTHDuluth Holdi20180117A18.5713.716.977.786.765.98
DLTRDollar Tree20180117A6.3419.0017.0417.031.961.96
DLXDeluxe Corpo20180117A12.294.781.032.203.752.57
DMLPDorchester M20180117A58.0741.1533.2732.887.888.28
DMPIDelMar Pharm20180117A100.74107.9465.9266.7542.0241.19
DMRCDigimarc Cor20180117A54.4157.3414.1419.6543.2037.69
DMRLDeltaShares20180117ETF13.55
DMRMDeltaShares20180117ETF13.53
DMRSDeltaShares20180117ETF54.5549.9449.9449.940.000.00
DNKNDunkin' Bran20180117A7.053.441.501.701.951.74
DNLWisdomTree G20180117ETF20.0613.6213.1012.890.520.73
DNLIDenali Thera20180117A66.9026.55-1.821.4728.3725.08
DNNDenison Mine20180117A74.8473.8347.4057.1326.4416.71
DNOWNOW INC.20180117A10.417.922.893.355.044.57
DNRDenbury Reso20180117A40.4331.719.8911.7321.7819.91
DODiamond Offs20180117A6.485.601.361.654.243.95
DOCPHYSICIANS R20180117A6.886.311.792.034.524.28
DOGProShares Sh20180117ETF7.036.225.565.650.650.57
DOGZDogness (Int20180117A422.64132.42105.85122.2826.5710.14
DOLWisdomTree I20180117ETF11.379.178.528.490.650.68
DONWisdomTree U20180117ETF5.774.513.293.341.221.18
DOOWisdomTree i20180117ETF12.917.096.266.190.830.90
DOORMASONITE INT20180117A16.767.290.742.666.554.63
DORMDorman Produ20180117A27.2512.198.536.543.665.65
DOVDover Corpor20180117A6.743.560.800.892.762.67
DOXAmdocs Limit20180117A3.895.481.371.764.103.71
DPSTDirexion Dai20180117ETF24.6220.3512.4513.357.917.01
DPWDPW Holdings20180117A50.8548.8825.1728.8123.7120.07
DPZDomino's Piz20180117A6.223.251.341.571.931.69
DRADDigirad Corp20180117A187.03162.49159.92159.922.572.57
DREDuke Realty20180117A3.933.210.820.632.382.58
DRHDiamondRock20180117A8.657.040.911.226.125.82
DRIDarden Resta20180117A5.423.581.922.021.671.57
DRIODarioHealth20180117A319.77299.04209.95225.8189.1073.23
DRIPDirexion Dai20180117ETF17.4310.264.724.645.535.62
DRNDirexion Dai20180117ETF13.438.305.685.382.612.91
DRNADicerna Phar20180117A46.5626.2717.7318.578.557.73
DRQDril-Quip, I20180117A15.976.391.862.104.544.29
DRRMarket Vecto20180117ETN434.67256.33277.00224.43-20.6831.89
DRRXDurect Corp20180117A98.4194.5672.7366.9821.8327.58
DRVDirexion Dai20180117ETF62.3939.9939.4137.740.582.25
DRWWisdomTree G20180117ETF10.947.146.816.670.330.47
DSDrive Shack20180117A29.5421.104.657.1116.4614.00
DSEDuff & Phelp20180117A23.6817.729.8510.047.877.68
DSGXDescartes Sy20180117A25.0916.604.377.2512.239.35
DSIiShares MSCI20180117ETF3.752.951.911.941.031.01
DSKEDaseke, Inc.20180117A55.6827.2812.4814.1514.8013.13
DSLVVelocityShar20180117ETF11.988.665.044.813.623.84
DSPGDSP Group In20180117A74.8850.239.8311.6940.4038.54
DSSDocument Sec20180117A78.9880.1948.1058.4432.0921.75
DSWLDeswell Indu20180117A144.17301.8345.4245.19256.42256.64
DSXDiana Shippi20180117A28.8571.9538.7944.0133.2327.95
DTDWisdomTree U20180117ETF10.194.894.914.94-0.02-0.05
DTEDTE Energy C20180117A3.272.020.070.171.941.85
DTEADAVIDsTEA In20180117A267.13388.39204.48206.22183.91182.16
DTECALPS Disrupt20180117ETF39.1296.3177.6677.5818.6518.73
DTHWisdomTree I20180117ETF10.4829.9229.8029.800.120.12
DTNWisdomTree U20180117ETF13.286.406.376.400.030.01
DTODB Crude Oil20180117ETN133.6359.0455.4157.633.631.42
DTULiPath US Tre20180117ETF52.84
DTUSiPath US Tre20180117ETF36.288.318.318.310.000.00
DTYLiPath US Tre20180117ETF17.42
DUGProShares Ul20180117ETF8.965.052.293.852.761.20
DUKDuke Energy20180117A1.531.47-0.420.131.891.34
DUSADavis Select20180117ETF34.3024.1324.0424.130.090.00
DUSLDirexion Dai20180117ETF29.5215.7715.6415.450.130.32
DUSTDirexion Dai20180117ETF9.435.620.450.205.175.42
DVADaVita Inc.20180117A4.042.070.010.172.061.90
DVAXDynavax Tech20180117A34.1047.0024.4226.8622.5720.13
DVDDover Motors20180117A333.66232.87196.82196.8236.0436.04
DVNDevon Energy20180117A2.822.450.180.472.261.98
DVPDeep Value E20180117ETF21.0814.0715.2515.28-1.18-1.21
DVYiShares Sele20180117ETF1.172.791.971.920.820.87
DVYAiShares Asia20180117ETF26.5721.6122.6222.64-1.05-1.06
DVYEiShares Emer20180117ETF11.029.989.379.290.610.69
DWASInvesco DWA20180117ETF30.4521.0215.4915.625.545.41
DWATArrow Invest20180117ETF39.7113.7113.7113.710.000.00
DWCRArrow DWA Co20180117ETF99.4493.0687.0687.066.006.00
DWFISPDR Dorsey20180117ETF24.9517.6516.6815.990.971.66
DWLDDavis Select20180117ETF22.1410.998.698.932.312.06
DWMWisdomTree I20180117ETF11.766.656.556.420.100.23
DWPPFirst Trust20180117ETF38.4814.4112.0114.412.400.00
DWSNDawson Geoph20180117A185.4696.2157.9465.5438.2730.67
DWXSPDR S&P Int20180117ETF6.044.232.413.511.820.72
DXDynex Capita20180117A14.7912.955.076.447.886.51
DXCDXC Technolo20180117A6.752.830.881.291.951.54
DXCMDexCom, Inc.20180117A9.2511.167.117.814.043.35
DXDProShares Ul20180117ETF12.709.884.865.055.024.84
DXGEWisdomTree G20180117ETF15.2012.856.2014.566.65-1.71
DXJWisdomTree J20180117ETF1.612.070.870.941.211.13
DXJSWisdomTree J20180117ETF22.9318.5418.6019.29-0.06-0.75
DXLGDestination20180117A228.62280.5195.2769.20185.24211.31
DXPEDXP Enterpri20180117A56.2322.918.7610.9714.1511.94
DXYNDixie Group20180117A228.74174.53-30.93-30.93205.46205.46
DYDycom Indust20180117A17.907.594.685.252.902.34
DYLSWisdomTree D20180117ETF11.6511.9312.4013.06-0.47-1.13
DYNTDynatronics20180117A334.20252.18252.18252.180.000.00
DZKDirexion Dai20180117ETF37.6430.8829.3927.571.503.31
DZSIDASAN Zhone20180117A116.8665.8450.2544.1115.5921.73
DZZDB Gold Doub20180117ETN27.0311.8313.3411.23-1.510.60
EAElectronic A20180117A5.182.971.380.451.592.51
EARNELLINGTON RE20180117A20.7811.467.167.994.303.47
EARSAuris Medica20180117A138.66123.5698.6498.9624.9224.60
EASTEASTSIDE DIS20180117A424.33478.35380.76382.2697.5996.08
EATBrinker Inte20180117A7.165.23-1.000.796.234.44
EBAYeBay Inc20180117A2.704.142.562.351.591.79
EBFEnnis, Inc.20180117A42.4718.505.816.4112.6912.09
EBIXEbix Inc20180117A19.2312.014.305.567.716.45
EBMTEagle Bancor20180117A356.28235.90206.43202.0629.4733.84
EBNDSPDR Bloombe20180117ETF6.133.853.913.64-0.060.21
EBSEmergent Bio20180117A15.758.271.030.737.247.53
EBSBMeridian Ban20180117A32.1215.326.427.238.918.09
ECHiShares MSCI20180117ETF7.484.302.372.861.931.43
ECHOEcho Global20180117A22.4532.839.6711.3523.1621.48
ECLEcolab, Inc.20180117A3.622.061.881.310.180.75
ECNSiShares MSCI20180117ETF47.4372.532.612.6169.9269.92
ECOLUS Ecology,20180117A34.0229.9612.6816.5617.2713.40
ECOMCHANNELADVIS20180117A89.5253.3340.8242.3112.5111.03
ECONColumbia Eme20180117ETF12.258.726.778.041.960.68
ECPGEncore Capit20180117A22.9711.834.455.307.386.52
ECTECA Marcellu20180117A229.89201.74201.74201.740.000.00
EDConsolidated20180117A1.971.600.090.071.511.53
EDCDirexion Dai20180117ETF9.434.632.402.532.232.11
EDENiShares MSCI20180117ETF28.1815.2813.9514.091.331.19
EDITEditas Medic20180117A22.5014.642.616.2512.038.39
EDIVSPDR S&P Eme20180117ETF18.549.277.289.011.990.26
EDOGALPS Emergin20180117ETF27.7717.4015.9715.961.421.43
EDOWFirst Trust20180117ETF29.4230.8628.2630.862.600.00
EDUCEducational20180117A188.44129.2485.6790.3943.5838.86
EDVVanguard Wor20180117ETF15.697.967.596.760.371.20
EDZDirexion Dai20180117ETF13.2511.075.827.655.253.42
EEEl Paso Elec20180117A17.197.510.821.006.696.50
EEFTEuronet Worl20180117A7.623.641.421.462.222.17
EEHELEMENTS Lin20180117ETN499.56
EELVInvesco S&P20180117ETF14.6310.359.849.850.510.49
EEMiShares MSCI20180117ETF2.032.651.531.671.120.98
EEMAiShares MSCI20180117ETF15.159.128.608.760.520.36
EEMDAAM S&P Emer20180117ETF67.35174.73174.73174.730.000.00
EEMOInvesco S&P20180117ETF66.6032.9031.7232.591.180.31
EEMSiShares MSCI20180117ETF18.7310.0420.0620.70-10.02-10.67
EEMViShares Edge20180117ETF11.857.657.217.250.440.40
EEMXSPDR MSCI Em20180117ETF41.9566.0366.0366.030.000.00
EESWisdomTree U20180117ETF20.849.818.848.890.980.92
EETProShares Ul20180117ETF44.0425.0124.1323.870.881.14
EEVProShares Tr20180117ETF49.8332.5726.9227.185.655.39
EEXEmerald Hold20180117A40.4318.858.7713.3410.085.51
EFAiShares MSCI20180117ETF1.371.961.181.290.790.68
EFADProShares MS20180117ETF20.0813.9513.6913.630.260.32
EFASGlobal X MSC20180117ETF54.3931.0540.3127.75-9.273.30
EFAViShares Edge20180117ETF3.541.371.081.110.290.27
EFAXSPDR MSCI EA20180117ETF33.2124.8423.4324.841.410.00
EFCEllington Fi20180117A20.7412.8211.5312.011.290.81
EFGiShares MSCI20180117ETF9.817.467.507.42-0.030.04
EFNLiShares MSCI20180117ETF14.3410.186.668.693.521.49
EFOProShares Ul20180117ETF21.848.217.397.520.830.69
EFOIEnergy Focus20180117A99.2652.8332.1237.8820.7114.95
EFSCEnterprise F20180117A26.1010.254.014.916.245.34
EFUProShares Tr20180117ETF45.7019.4316.4617.252.982.18
EFViShares MSCI20180117ETF4.833.673.013.140.660.53
EFXEquifax, Inc20180117A7.1310.6312.146.83-1.503.80
EFZProShares Tr20180117ETF19.094.123.023.021.111.11
EGANeGain Corpor20180117A137.7082.9060.7866.8622.1216.04
EGBNEagle Bancor20180117A20.329.223.373.645.855.58
EGHT8x8, Inc. Co20180117A33.3125.361.576.0423.7919.32
EGLEEagle Bulk S20180117A23.5822.719.1110.3713.6012.34
EGOEldorado Gol20180117A72.8061.9619.3326.0642.6335.90
EGOVNIC Inc20180117A30.8220.4913.8312.376.668.12
EGPEastGroup Pr20180117A16.846.282.923.533.362.75
EGPTVanEck Vecto20180117ETF59.0441.6832.9533.178.748.52
EGRXEagle Pharma20180117A41.8520.123.895.4416.2314.68
EGYVaalco Energ20180117A197.86182.89152.16157.3530.7325.55
EHCEncompass He20180117A9.163.94-1.051.485.002.46
EHTHeHealth, Inc20180117A43.9676.2947.3544.5228.9431.77
EIDOiShares MSCI20180117ETF3.502.580.510.702.051.87
EIGEmployers Ho20180117A27.1210.014.445.265.574.75
EIGIEndurance In20180117A64.8462.1442.2640.3619.8821.78
EIGREiger BioPha20180117A73.4165.7541.1653.9124.5911.84
EIRLiShares MSCI20180117ETF16.802.942.652.600.290.34
EISiShares MSCI20180117ETF18.8816.082.154.2013.9311.89
EIXEdison Inter20180117A4.772.360.500.681.861.68
EKSOEkso Bionics20180117A64.5478.0436.0040.9342.0437.11
ELThe Estee La20180117A4.142.500.100.152.392.35
ELDWisdomTree E20180117ETF14.4912.7811.9012.440.870.33
ELFe.l.f. Beaut20180117A22.3314.199.868.624.335.58
ELGXEndologix In20180117A25.7522.939.6411.4113.2911.52
ELLOEllomay Capi20180117A527.95378.90378.90378.900.000.00
ELMDElectromed,20180117A151.28155.94121.50135.1934.4520.76
ELSEquity Lifes20180117A10.554.401.601.662.802.74
ELSEElectro-Sens20180117A135.7888.6456.6258.2132.0230.44
ELTKEltek Ltd20180117A209.45171.490.8594.95170.6476.54
ELVTElevate Cred20180117A42.3916.83-5.69-1.7422.5218.56
ELYCallaway Gol20180117A8.766.851.871.944.994.91
EMAGVanEck Vecto20180117ETF67.5964.3264.3264.320.000.00
EMANeMagin Corpo20180117A308.24285.8120.1769.20265.64216.61
EMBiShares J.P.20180117ETF0.890.970.690.610.280.36
EMBHiShares Inte20180117ETF34.11
EMCBWisdomTree E20180117ETF98.9059.7658.8460.070.92-0.31
EMCFEmclaire Fin20180117A727.10393.67107.01107.01286.67286.67
EMCGWisdomTree E20180117ETF29.1470.9869.6870.661.310.33
EMDVProShares MS20180117ETF53.9733.5332.1133.531.420.00
EMEEMCOR Group,20180117A9.034.382.462.891.921.49
EMFMGlobal X MSC20180117ETF91.6787.6887.6887.680.000.00
EMGFiShares Edge20180117ETF23.7512.8212.7012.810.120.01
EMHYiShares J.P.20180117ETF8.045.483.633.791.851.69
EMIFiShares Emer20180117ETF60.9930.6210.5110.6020.1120.03
EMIHXtrackers Em20180117ETF41.274.234.234.230.000.00
EMKREmcore Corp20180117A85.0455.1938.1939.6617.0015.53
EMLEastern Comp20180117A143.9769.6074.8670.03-5.26-0.44
EMLCVanEck Vecto20180117ETF5.134.713.353.641.351.06
EMLPFirst Trust20180117ETF4.514.493.823.810.670.68
EMMSEmmis Commun20180117A360.30266.23122.92120.05143.30146.18
EMNEastman Chem20180117A5.062.430.240.442.191.98
EMPEntergy Miss20180117A12.328.655.775.912.872.74
EMQQEMQQ The Eme20180117ETF12.896.174.085.882.090.29
EMREmerson Elec20180117A2.211.880.380.561.501.33
EMSHProShares Sh20180117ETF40.2626.6126.6126.610.000.00
EMTLSPDR DoubleL20180117ETF34.2516.9316.9716.91-0.040.03
EMTYProShares De20180117ETF51.8787.0180.6681.736.355.28
EMXEMX Royalty20180117A360.68402.56411.28420.78-8.72-18.23
EMXCiShares MSCI20180117ETF39.43127.38127.38127.380.000.00
ENBEnbridge, In20180117A2.722.58-0.300.142.882.44
ENBLENABLE MIDST20180117A18.079.464.393.695.085.78
ENDPEndo Interna20180117A13.0412.902.033.3510.889.56
ENFRAlerian Ener20180117ETF47.8717.0717.1717.13-0.10-0.06
ENGENGlobal Cor20180117A319.48282.32220.87222.3161.4560.01
ENLCENLINK MIDST20180117A33.9816.027.057.128.988.90
ENORiShares MSCI20180117ETF35.2528.4016.6518.2911.7510.11
ENPHEnphase Ener20180117A61.6253.7324.1525.7929.5827.94
ENREnergizer Ho20180117A9.326.043.783.772.262.29
ENSEnerSys, Inc20180117A13.517.755.316.162.431.59
ENSGThe Ensign G20180117A28.079.756.356.843.402.90
ENSVEnservco Cor20180117A83.5070.8853.6554.6617.2316.22
ENTGlobal Eagle20180117A62.1247.44-9.184.2356.6143.21
ENTAEnanta Pharm20180117A30.6716.340.623.8715.7112.47
ENTGEntegris Inc20180117A17.8211.565.345.856.225.71
ENTRERShares Ent20180117ETF21.4318.267.5911.6010.666.66
ENVENVESTNET, I20180117A20.809.323.984.005.355.32
ENVAEnova Intern20180117A47.1128.709.1811.3719.5217.33
ENZEnzo Biochem20180117A27.5610.775.445.305.315.46
ENZLiShares Trus20180117ETF23.9212.392.753.709.638.68
EOGEOG Resource20180117A4.982.901.011.241.901.66
EPAMEPAM SYSTEMS20180117A20.637.462.924.734.542.73
EPAYBottomline T20180117A15.028.415.605.612.812.80
EPCEdgewell Per20180117A8.854.580.801.743.772.84
EPDEnterprise P20180117A3.763.721.500.392.233.33
EPHEiShares MSCI20180117ETF5.935.823.474.122.381.75
EPIWisdomTree I20180117ETF3.492.810.821.391.991.42
EPIXESSA Pharma20180117A222.52275.77216.96216.9758.8158.80
EPMEvolution Pe20180117A93.4967.7927.1936.0840.6031.71
EPOLiShares MSCI20180117ETF4.794.402.883.101.521.30
EPPiShares MSCI20180117ETF2.092.810.781.112.031.71
EPREPR Properti20180117A6.113.262.102.071.171.19
EPRFInnovator S&20180117ETF14.1814.1814.1814.180.000.00
EPSWisdomTree U20180117ETF11.979.188.368.700.830.48
EPUiShares MSCI20180117ETF11.8024.3520.6921.793.672.56
EPVProShares Ul20180117ETF36.6820.2619.1019.101.161.16
EPZMEpizyme, Inc20180117A57.6129.6214.5116.1015.1113.52
EQALInvesco Russ20180117ETF13.2310.707.768.582.942.12
EQBKEquity Bancs20180117A36.4114.833.015.1011.829.73
EQCEquity Commo20180117A4.922.700.640.692.072.01
EQIXEquinix, Inc20180117A16.237.471.282.256.195.22
EQLALPS Equal S20180117ETF10.987.2410.497.01-3.250.24
EQMEQM Midstrea20180117A23.7110.568.919.251.651.31
EQREquity Resid20180117A3.461.730.770.820.960.91
EQRRProShares Eq20180117ETF13.119.909.9710.25-0.07-0.34
EQSEquus Total20180117A135.04126.18126.18126.180.000.00
EQTEQT CORP20180117A4.212.150.550.841.601.31
EQWLInvesco S&P20180117ETF18.1522.4622.6122.61-0.16-0.16
ERAERA GROUP IN20180117A94.4971.0155.1849.4215.8321.59
ERFEnerplus Cor20180117A9.169.451.772.647.716.83
ERIEldorado Res20180117A23.0417.037.4210.179.616.86
ERIEErie Indemni20180117A67.8324.8718.4719.226.405.66
ERIIEnergy Recov20180117A25.4116.228.9010.987.325.24
ERMEquityCompas20180117ETF24.0116.3516.2116.350.140.00
EROSEROS INTERNA20180117A64.6851.3127.7829.5323.5321.78
ERUSiShares MSCI20180117ETF4.203.202.592.520.620.68
ERXDirexion Dai20180117ETF3.802.62-0.450.333.072.29
ERYDirexion Dai20180117ETF13.9812.225.226.797.025.43
ESEversource E20180117A1.894.944.034.070.910.88
ESBKElmira Savin20180117A102.4658.5322.4731.9736.0626.57
ESCAEscalade Inc20180117A215.23138.2075.62123.4762.5814.73
ESEESCO Technol20180117A24.4212.974.646.618.336.35
ESEAEuroseas Ltd20180117A311.19229.01226.36226.372.652.64
ESGFlexShares T20180117ETF16.7015.2313.9613.961.271.27
ESGDiShares Trus20180117ETF9.349.888.838.091.051.79
ESGEiShares, Inc20180117ETF13.935.733.565.612.170.12
ESGGFlexShares S20180117ETF19.5916.3313.7513.652.582.69
ESGNColumbia Sus20180117ETF79.0448.2223.9723.9324.2524.29
ESGSColumbia Sus20180117ETF50.6045.5345.5345.530.000.00
ESGUiShares Trus20180117ETF11.719.559.559.550.000.00
ESLTElbit System20180117A19.4412.386.526.445.875.94
ESNTEssent Group20180117A7.463.280.710.342.572.94
ESPEspey Mfg. &20180117A69.1238.8338.8338.830.000.00
ESPREsperion The20180117A32.8820.396.6610.2713.7410.12
ESQEsquire Fina20180117A385.44127.10127.10127.100.000.00
ESRTEMPIRE STATE20180117A5.704.92-0.32-0.055.244.97
ESSEssex Proper20180117A11.284.792.002.712.782.07
ESSAESSA Bancorp20180117A93.3996.8558.7761.3338.0735.52
ESTEEarthstone E20180117A56.8835.7816.6918.6219.0917.17
ESXBCommunity Ba20180117A94.7477.4856.8756.8720.6120.61
ETFCE*Trade Fina20180117A3.084.110.290.423.823.69
ETHEthan Allen20180117A29.6117.008.756.728.2510.28
ETHOETF Managers20180117ETF36.4529.4329.4329.430.000.00
ETMEntercom Com20180117A45.5731.8820.6421.1411.2410.74
ETNEaton Corpor20180117A4.002.090.220.431.871.65
ETREntergy Corp20180117A4.382.41-0.39-0.022.802.43
ETSYEtsy, Inc.20180117A5.975.340.140.145.195.19
EUDGWisdomTree E20180117ETF11.244.172.732.231.441.93
EUDVProShares MS20180117ETF35.5319.471.799.8717.689.60
EUFNiShares MSCI20180117ETF4.013.492.392.401.101.09
EUMProShares Tr20180117ETF7.075.283.664.061.611.21
EUMViShares Edge20180117ETF13.0822.1318.3818.383.743.74
EURLDirexion Dai20180117ETF17.1510.329.249.251.071.07
EURNEURONAV NV20180117A55.7045.0511.8013.2033.2431.85
EURZXtrackers Eu20180117ETF35.1439.2739.2739.270.000.00
EUSAiShares MSCI20180117ETF5.623.213.142.500.080.72
EUSCWisdomTree E20180117ETF12.147.416.987.140.430.27
EVEaton Vance20180117A5.264.070.42-0.143.654.21
EVAEnviva Partn20180117A38.9118.6312.3914.056.254.59
EVBGEverbridge,20180117A29.9519.734.349.0915.3910.64
EVBNEvans Bancor20180117A386.46148.5993.4195.0255.1853.57
EVCEntravision20180117A70.0748.8619.3717.3628.8931.28
EVGNEVOGENE LTD.20180117A146.6062.4159.6659.472.762.95
EVHEvolent Heal20180117A38.4523.297.667.0415.6316.25
EVIEVI Industri20180117A195.99126.80104.34104.6922.4622.11
EVKEver-Glory I20180117A297.57192.09179.78179.7812.3212.32
EVOKEvoke Pharma20180117A126.1778.3950.6459.7627.7418.62
EVOLEvolving Sys20180117A263.52110.2583.8384.6026.4325.66
EVREvercore Inc20180117A12.127.493.844.133.653.36
EVRIEveri Holdin20180117A14.1011.542.332.619.218.93
EVTCEVERTEC, INC20180117A36.6026.9017.4317.899.479.01
EVXVanEck Vecto20180117ETF43.1361.6953.1353.458.568.24
EWEdwards Life20180117A7.724.882.232.732.652.15
EWAiShares MSCI20180117ETF4.253.491.211.852.281.64
EWBCEast-West Ba20180117A9.414.060.961.073.102.99
EWCiShares MSCI20180117ETF3.323.05-2.93-4.415.987.45
EWDiShares MSCI20180117ETF5.482.752.411.530.341.22
EWGiShares MSCI20180117ETF2.893.261.351.691.921.58
EWGSiShares MSCI20180117ETF22.0011.8811.5411.540.340.35
EWHiShares MSCI20180117ETF3.784.893.963.450.931.45
EWIiShares MSCI20180117ETF3.012.401.221.451.180.95
EWJiShares MSCI20180117ETF1.571.360.380.500.980.86
EWKiShares MSCI20180117ETF15.7510.369.248.851.121.51
EWLiShares MSCI20180117ETF2.822.391.241.481.150.91
EWMiShares MSCI20180117ETF2.952.771.381.411.381.36
EWMCInvesco S&P20180117ETF45.7932.1848.4138.53-16.23-6.35
EWNiShares MSCI20180117ETF4.082.691.961.950.730.74
EWOiShares MSCI20180117ETF6.406.014.444.851.571.15
EWPiShares MSCI20180117ETF2.872.070.780.971.301.10
EWQiShares MSCI20180117ETF3.129.275.448.743.860.58
EWREInvesco S&P20180117ETF26.4814.1414.3714.37-0.23-0.23
EWSiShares MSCI20180117ETF3.773.22-0.020.773.242.44
EWSCInvesco S&P20180117ETF62.3950.6637.8538.1212.8112.54
EWTiShares MSCI20180117ETF2.662.470.650.811.821.66
EWUiShares MSCI20180117ETF2.702.280.340.741.941.54
EWUSiShares MSCI20180117ETF46.0836.1735.8735.870.300.30
EWVProShares Tr20180117ETF47.9331.8433.0432.13-1.20-0.29
EWWiShares MSCI20180117ETF2.041.860.06-0.011.811.87
EWXSPDR S&P Eme20180117ETF8.105.574.434.691.150.89
EWYiShares MSCI20180117ETF1.301.540.510.701.030.85
EWZiShares MSCI20180117ETF2.337.034.875.631.981.44
EWZSiShares MSCI20180117ETF22.3117.7911.6212.586.165.21
EXASExact Scienc20180117A14.8010.404.344.906.065.50
EXCExelon Corpo20180117A2.663.760.641.033.112.72
EXELExelixis Inc20180117A8.588.44-0.202.218.646.23
EXFOEXFO INC.20180117A134.9593.5150.1887.9043.325.60
EXIiShares Glob20180117ETF23.9829.9528.8929.641.060.31
EXKEndeavour Si20180117A38.9633.136.548.3626.5624.76
EXLSExlService H20180117A34.0312.946.978.645.974.30
EXPEagle Materi20180117A13.0711.3410.6810.880.660.45
EXPDExpeditors I20180117A4.784.011.321.832.692.19
EXPEExpedia Grou20180117A6.003.30-1.86-0.755.164.05
EXPOExponent Inc20180117A23.0611.793.714.208.087.59
EXPRExpress, Inc20180117A13.7113.503.354.6910.168.81
EXRExtra Space20180117A7.273.33-0.360.943.682.39
EXTNExterran Cor20180117A29.7312.175.596.976.585.20
EXTRExtreme Netw20180117A9.6217.582.332.3815.2715.45
EYENational Vis20180117A31.6018.339.029.849.318.50
EYEGEyegate Phar20180117A109.3487.4867.5763.2619.9124.21
EYESSecond Sight20180117A79.0862.8334.2235.4528.6127.38
EYLDCambria Emer20180117ETF109.6442.9431.5642.9411.380.00
EZAiShares MSCI20180117ETF13.217.643.683.663.973.98
EZJProShares Ul20180117ETF52.8144.8943.6243.791.271.10
EZMWisdomTree U20180117ETF17.1110.277.448.112.832.16
EZPWEzcorp Inc20180117A44.8428.5313.1511.3715.3717.16
EZUiShare MSCI20180117ETF2.182.210.961.401.240.81
FFord Motor C20180117A8.176.981.402.085.584.90
FAARFirst Trust20180117ETF65.0340.4640.6340.63-0.17-0.17
FABFirst Trust20180117ETF22.9011.2110.2810.590.930.62
FADFirst Trust20180117ETF26.1228.0927.4627.890.620.19
FAFFirst Americ20180117A5.222.41-0.460.152.882.26
FALNiShares Fall20180117ETF15.0212.0310.1211.831.910.20
FANFirst Trust20180117ETF16.757.199.206.35-2.000.84
FANGDiamondback20180117A9.175.451.552.123.903.32
FARMFarmer Bros20180117A40.2614.057.036.237.027.82
FAROFaro Technol20180117A58.4619.773.256.5616.0112.70
FASDirexion Dai20180117ETF5.164.011.852.142.161.87
FASTFastenal Co20180117A6.437.80-0.024.047.823.76
FATFAT Brands I20180117A260.51190.70131.18128.7059.5262.00
FATEFate Therape20180117A48.9594.0445.6030.9648.4463.08
FAUSFirst Trust20180117ETF55.32
FAZDirexion Dai20180117ETF9.698.915.696.423.212.49
FBFacebook, In20180117A1.221.890.990.930.910.96
FBCFlagstar Ban20180117A17.177.112.322.634.784.48
FBGXUBS AG FI En20180117ETN17.9118.3720.650.00
FBHSFORTUNE BRAN20180117A4.712.38-0.100.182.492.21
FBIOFortress Bio20180117A63.3264.99-6.231.5371.2263.47
FBIZFirst Busine20180117A84.5032.5930.8330.601.761.99
FBKFB Financial20180117A44.1117.756.799.6010.968.14
FBMFoundation B20180117A40.4413.657.799.955.853.70
FBMSFirst Bancsh20180117A88.1533.6129.2726.814.356.81
FBNCFirst Bancor20180117A28.2910.814.945.315.865.50
FBNDFidelity Tot20180117ETF11.736.215.935.940.270.26
FBPFirst BanCor20180117A19.1513.940.440.6213.5113.32
FBSSFauquier Ban20180117A104.16445.73-113.67-113.67559.40559.40
FBTFirst Trust20180117ETF11.069.566.868.062.701.50
FBZFirst Trust20180117ETF59.1651.1051.1051.100.000.00
FCFranklin Cov20180117A46.5823.738.2610.6015.4813.14
FCAFirst Trust20180117ETF121.1756.7256.7256.720.000.00
FCANFirst Trust20180117ETF14.6042.340.627.5741.7334.77
FCAPFirst Capita20180117A87.1812.3712.3712.370.000.00
FCAUFIAT CHRYSLE20180117A4.4217.9414.4914.833.513.20
FCBCFirst Commun20180117A168.47115.0296.13109.6118.895.41
FCCOFirst Commun20180117A191.4698.7890.4788.848.319.94
FCCY1st Constitu20180117A419.4596.84-58.02-39.84154.87136.68
FCEFFirst Trust20180117ETF48.5237.1137.0537.090.060.02
FCELFuelCell Ene20180117A54.8355.7950.4836.055.3119.74
FCFFirst Common20180117A7.276.930.501.156.435.79
FCFSFirstCash, I20180117A14.277.182.262.534.924.65
FCGFirst Trust20180117ETF8.5514.993.205.1711.799.82
FCNFTI Consulti20180117A15.286.213.413.932.802.28
FCNCAFirst Citize20180117A58.7329.0221.3824.358.383.98
FCOMFidelity MSC20180117ETF19.9114.408.178.266.236.13
FCORFidelity Cor20180117ETF20.1712.0511.5311.790.520.27
FCPTFour Corners20180117A14.196.75-0.10-0.436.857.17
FCVTFirst Trust20180117ETF16.5421.2517.6617.823.593.43
FCXFreeport-McM20180117A5.094.391.341.683.062.70
FDBCFidelity D &20180117A301.51166.59149.20141.9117.3924.68
FDDFirst Trust20180117ETF11.0512.7310.7412.281.990.45
FDEFFirst Defian20180117A136.0442.3031.4636.2210.846.08
FDISFidelity MSC20180117ETF11.837.217.107.450.11-0.24
FDIVFirst Trust20180117ETF12.3012.279.9711.972.300.30
FDLFirst Trust20180117ETF3.983.342.032.391.310.95
FDLOFidelity Low20180117ETF12.7212.3612.3412.340.010.01
FDMFirst Trust20180117ETF20.9715.0622.7612.50-7.692.56
FDMOFidelity Mom20180117ETF12.256.754.344.342.412.41
FDNFirst Trust20180117ETF5.543.642.933.020.700.62
FDPFresh Del Mo20180117A14.345.881.842.594.043.29
FDRRFidelity Div20180117ETF19.959.139.008.940.130.19
FDSFactset Rese20180117A12.194.982.763.042.231.94
FDTFirst Trust20180117ETF15.7411.069.7210.851.340.21
FDTSFirst Trust20180117ETF86.8142.1842.1842.180.000.00
FDUSFidus Invest20180117A20.7516.8812.9413.153.943.73
FDVVFidelity Hig20180117ETF23.509.007.528.431.480.57
FDXFedEx Corpor20180117A5.953.091.141.241.951.85
FEFirstEnergy20180117A3.402.68-0.010.592.692.10
FEIMFrequency El20180117A349.42178.68154.88158.5723.7920.10
FELEFranklin Ele20180117A28.5513.807.298.006.525.81
FEMFirst Trust20180117ETF8.846.565.675.800.890.76
FEMBFirst Trust20180117ETF56.6432.3431.4731.680.870.66
FEMSFirst Trust20180117ETF24.5910.338.2910.182.050.15
FENCFennec Pharm20180117A255.53150.2274.2388.8775.9961.35
FENYFidelity MSC20180117ETF5.444.804.824.97-0.02-0.17
FEPFirst Trust20180117ETF9.794.863.763.741.101.12
FETFORUM ENERGY20180117A30.9117.709.679.818.027.91
FEUZFirst Trust20180117ETF51.1143.3940.8241.732.581.67
FEXFirst Trust20180117ETF3.973.852.803.311.050.54
FEYEFireEye, Inc20180117A6.928.262.052.786.225.50
FEZSPDR EURO ST20180117ETF2.362.080.460.801.621.28
FFFuture Fuel20180117A31.1413.748.439.595.314.15
FFBCFirst Financ20180117A25.8818.880.061.0418.8217.84
FFBWFFBW, Inc. C20180117A18.1710.7510.7510.750.000.00
FFGFBL Financia20180117A41.2822.5016.1517.826.354.69
FFHGFormula Foli20180117ETF16.985.455.365.450.090.00
FFHLFuwei Films20180117A248.37209.88131.57160.3578.3149.53
FFICFlushing Fin20180117A52.6618.7310.0211.168.717.57
FFINFirst Financ20180117A20.189.53-0.49-0.4010.029.93
FFIUUVA Unconstr20180117ETF57.79
FFIVF5 Networks20180117A7.166.823.963.292.863.53
FFNWFirst Financ20180117A310.96157.68158.20157.52-0.520.16
FFRFirst Trust20180117ETF21.0824.4723.9723.970.500.50
FFSGFormulaFolio20180117ETF16.6014.7013.3113.311.391.39
FFTGFormulaFolio20180117ETF35.2511.0311.0311.030.000.00
FFTIFormulaFolio20180117ETF13.8452.7049.8349.832.872.87
FFTYInnovator IB20180117ETF12.126.996.296.200.700.79
FFWMFirst Founda20180117A25.1216.487.128.309.368.17
FGFGL Holdings20180117A28.649.1810.549.77-1.36-0.59
FGBIFIRST GUARAN20180117A496.35109.5673.6075.6735.9633.88
FGDFirst Trust20180117ETF11.408.497.317.601.180.89
FGENFibroGen, In20180117A28.8917.883.044.7814.8513.10
FGMFirst Trust20180117ETF17.9710.9910.7210.850.270.13
FHBFirst Hawaii20180117A16.9110.924.194.416.746.51
FHKFirst Trust20180117ETF41.6814.711.621.6213.0913.09
FHLCFidelity MSC20180117ETF6.134.924.744.860.180.06
FHNFirst Horizo20180117A4.973.521.461.462.062.05
FIFRANKS INTER20180117A14.0510.942.463.328.497.62
FIBKFirst Inters20180117A23.1618.07-17.53-18.2635.6036.33
FIBRiShares Edge20180117ETF6.836.135.706.430.43-0.30
FICOFair Isaac C20180117A25.4812.021.846.3810.185.64
FIDUFidelity MSC20180117ETF8.215.004.874.940.140.06
FIHDUBS AG FI En20180117ETN63.6995.6412.8855.2382.7729.64
FILLiShares MSCI20180117ETF64.8932.6934.8632.69-2.180.00
FINXGlobal X Fun20180117ETF22.3525.625.2015.8920.429.73
FISFidelity Nat20180117A3.552.460.770.811.681.65
FISIFinancial In20180117A49.3615.908.199.687.716.22
FISVFiserv Inc20180117A5.514.66-0.080.104.744.56
FITFitbit, Inc.20180117A17.9315.145.966.359.188.74
FITBFifth Third20180117A3.237.83-0.57-0.458.428.35
FIVEFive Below,20180117A10.387.554.694.362.863.19
FIVNFIVE9, INC.20180117A19.0712.663.645.229.027.43
FIWFirst Trust20180117ETF9.405.153.323.511.831.65
FIXComfort Syst20180117A23.5911.14-0.38-0.0911.5211.23
FIXDFirst Trust20180117ETF8.184.904.304.290.600.61
FIZZNational Bev20180117A20.5112.184.086.138.106.05
FJPFirst Trust20180117ETF29.6014.408.2614.566.14-0.16
FKOFirst Trust20180117ETF64.75
FKUFirst Trust20180117ETF18.2813.3710.6311.042.742.33
FLFoot Locker,20180117A7.804.992.731.732.263.26
FLAGFLAG-Forensi20180117ETF62.3933.379.729.7223.6523.65
FLATiPath US Tre20180117ETF448.70
FLBRFranklin FTS20180117ETF15.7324.6813.6224.6511.050.02
FLCAFranklin FTS20180117ETF22.7452.087.167.1644.9344.93
FLCHFranklin FTS20180117ETF19.763.80-0.830.524.643.29
FLCOFranklin Lib20180117ETF17.0915.8715.1415.140.740.74
FLDMFluidigm Cor20180117A58.8234.057.578.2426.4925.81
FLEEFranklin FTS20180117ETF17.3011.9711.9711.970.000.00
FLEHFranklin FTS20180117ETF25.60
FLEUBarclays ETN20180117ETN93.78123.94123.62123.750.310.19
FLEXFlex Ltd. Or20180117A5.488.921.611.977.316.95
FLFRFranklin FTS20180117ETF18.82
FLGBFranklin FTS20180117ETF11.9514.7514.7514.750.000.00
FLGECredit Suiss20180117ETN23.4216.3012.6712.553.623.74
FLGRFranklin FTS20180117ETF13.6114.1116.4616.46-2.35-2.35
FLGTFulgent Gene20180117A159.60298.93222.78224.5576.1574.38
FLHKFranklin FTS20180117ETF28.2315.9319.7119.71-3.79-3.79
FLICFirst of Lon20180117A52.2931.8626.3427.795.514.07
FLIRFlir Systems20180117A5.607.450.290.517.166.94
FLIYFranklin FTS20180117ETF18.6014.6414.6414.640.000.00
FLJHFranklin FTS20180117ETF35.4068.7468.7468.740.000.00
FLKRFranklin FTS20180117ETF22.1544.2840.4340.433.843.84
FLLFull House R20180117A222.83177.70151.64159.1726.0618.54
FLLVFranklin Lib20180117ETF26.6322.3222.3222.320.000.00
FLMFirst Trust20180117ETF33.1615.5715.5715.570.000.00
FLMBFranklin Lib20180117ETF49.28
FLMIFranklin Lib20180117ETF79.62
FLMXFranklin FTS20180117ETF121.78172.23172.23172.230.000.00
FLNFirst Trust20180117ETF36.4625.467.05-4.2518.4129.71
FLOFlowers Food20180117A6.694.981.341.593.643.39
FLOTiShares Floa20180117ETF1.981.581.501.500.080.07
FLOWSPX FLOW, In20180117A12.835.402.513.062.882.34
FLQDFranklin Lib20180117ETF43.848.008.008.000.000.00
FLQEFranklin Lib20180117ETF19.1415.0614.9214.920.130.13
FLQGFranklin Lib20180117ETF40.5525.0025.0025.000.000.00
FLQHFranklin Lib20180117ETF34.4728.1121.7221.726.396.39
FLQLFranklin Lib20180117ETF21.6217.2921.4521.67-4.16-4.38
FLQMFranklin Lib20180117ETF23.5250.2043.6843.686.516.51
FLQSFranklin Lib20180117ETF24.14334.27334.27334.270.000.00
FLRFluor Corpor20180117A4.082.241.010.841.231.40
FLRNSPDR Bloombe20180117ETF3.262.252.102.230.150.02
FLRTPacific Glob20180117ETF36.13
FLSFlowserve Co20180117A6.733.120.941.112.182.01
FLTFleetCor Tec20180117A8.444.961.061.603.903.35
FLTBFidelity Lim20180117ETF6.632.911.841.841.071.07
FLTRVanEck Vecto20180117ETF5.9914.7713.9214.350.850.42
FLTWFranklin FTS20180117ETF28.1515.8415.8415.840.000.00
FLWS1-800-FLOWER20180117A64.3438.630.11-0.3338.5238.96
FLXNFlexion Ther20180117A22.3512.874.745.108.147.81
FLXSFlexsteel In20180117A141.0253.2937.4437.0915.8516.20
FMiShares MSCI20180117ETF13.999.796.709.273.090.52
FMAOFarmers & Me20180117A332.86106.0690.19100.8215.875.24
FMATFidelity MSC20180117ETF12.647.453.725.163.742.29
FMBFirst Trust20180117ETF8.864.443.713.370.731.07
FMBHFirst Mid Ba20180117A70.3254.3731.1232.9223.2521.45
FMBIFirst Midwes20180117A8.445.591.021.024.574.57
FMCFMC Corporat20180117A5.695.012.973.282.041.74
FMCIForum Merger20180117A26.6419.4417.7717.771.671.67
FMFFirst Trust20180117ETF34.5029.1429.1429.140.000.00
FMHIFirst Trust20180117ETF159.7945.2745.2745.270.000.00
FMKFirst Trust20180117ETF13.7214.7314.6814.730.050.00
FMNBFarmers Nati20180117A74.4643.3424.3126.9019.0416.45
FNFabrinet20180117A12.816.203.174.143.022.05
FNBF.N.B. Corp20180117A7.155.042.162.512.902.52
FNCLFidelity MSC20180117ETF4.984.754.374.380.380.37
FNDFloor & Deco20180117A10.415.232.122.543.112.70
FNDASchwab Funda20180117ETF7.674.755.695.69-0.95-0.94
FNDBSchwab Funda20180117ETF14.694.573.933.910.640.66
FNDCSchwab Funda20180117ETF12.472.821.822.761.000.06
FNDESchwab Funda20180117ETF7.953.763.473.640.290.12
FNDFSchwab Funda20180117ETF7.313.463.663.82-0.20-0.35
FNDXSchwab Funda20180117ETF4.505.356.616.99-1.26-1.64
FNFFidelity Nat20180117A5.732.621.531.311.091.31
FNHCFedNat Holdi20180117A57.9727.678.9410.4918.7217.18
FNIFirst Trust20180117ETF11.775.875.065.170.800.70
FNJNFinjan Holdi20180117A70.4971.4330.1033.7641.3237.67
FNKFirst Trust20180117ETF27.6911.318.988.472.332.85
FNKOFunko, Inc.20180117A47.4432.2723.3723.218.899.05
FNLCFirst Bancor20180117A121.9753.5143.2647.0710.246.44
FNVFranco-Nevad20180117A4.663.211.011.332.211.89
FNWBFirst Northw20180117A98.2252.1462.5962.17-10.45-10.03
FNXFirst Trust20180117ETF15.458.308.598.56-0.29-0.26
FNYFirst Trust20180117ETF17.037.975.675.982.301.99
FOEFerro Corpor20180117A9.206.413.904.002.512.41
FOLDAmicus Thera20180117A9.7012.474.145.158.337.34
FONRFonar Corpor20180117A82.0939.5717.1621.5922.4117.98
FORForestar Gro20180117A31.7318.449.9010.138.558.31
FORDForward Indu20180117A165.80151.10100.47102.8950.6348.21
FORKFuling Globa20180117A125.7945.6445.6445.640.000.00
FORMFormFactor I20180117A45.2026.7511.5211.0615.2315.69
FORRForrester Re20180117A77.3334.5013.7018.3020.8016.20
FOSLFossil Group20180117A11.7915.213.773.0611.4412.15
FOXFox Corporat20180117A2.853.48-0.221.163.712.33
FOXAFox Corporat20180117A2.824.372.732.251.632.12
FOXFFox Factory20180117A25.6321.6110.5611.1711.0510.43
FPAFirst Trust20180117ETF67.3628.3027.9028.040.390.26
FPAYFlexShopper,20180117A384.18185.09185.09185.090.000.00
FPEFirst Trust20180117ETF5.033.903.253.420.650.48
FPEIFirst Trust20180117ETF10.996.456.456.450.000.00
FPHFive Point H20180117A40.2418.2512.8312.975.425.29
FPIFarmland Par20180117A14.7611.185.856.395.334.79
FPRXFive Prime T20180117A36.9024.806.288.9218.5215.88
FPXFirst Trust20180117ETF4.983.542.623.450.910.08
FPXIFirst Trust20180117ETF32.3038.6337.3537.351.291.29
FQALFidelity Qua20180117ETF8.534.383.723.980.660.39
FRFirst Indust20180117A4.843.630.660.872.962.76
FRAKVanEck Vecto20180117ETF52.4732.6025.5729.077.033.53
FRANFrancesca''s20180117A17.2918.3610.639.707.738.67
FRBAFirst Bank20180117A58.9028.5218.1621.0610.367.46
FRBKRepublic Fir20180117A61.5437.7023.5726.7914.1410.91
FRCFirst Republ20180117A6.133.450.991.472.451.98
FRDFriedman Ind20180117A44.9332.9226.3426.346.586.58
FRELFidelity MSC20180117ETF12.3118.468.568.769.909.70
FRGIFiesta Resta20180117A30.5624.272.525.0121.7519.27
FRIFirst Trust20180117ETF9.024.524.184.250.340.26
FRMEFirst Mercha20180117A16.5320.855.996.6414.8614.21
FROFrontline Lt20180117A20.0516.564.254.6812.2911.86
FRPHFRP Holdings20180117A208.3288.7161.4262.7127.2926.00
FRPTFreshpet, In20180117A45.6429.6517.2918.1512.3611.50
FRTFederal Real20180117A11.354.332.402.741.941.59
FRTAForterra, In20180117A29.8621.9411.3711.4610.5710.48
FSBFranklin Fin20180117A32.2914.006.256.947.757.05
FSBCFSB Bancorp,20180117A168.9735.4126.9733.328.442.09
FSBWFS Bancorp,20180117A111.9549.8735.0537.2314.8112.64
FSCTForeScout Te20180117A68.8747.9425.8131.5922.1416.35
FSFGFirst Saving20180117A229.88178.01178.01178.010.000.00
FSIFlexible Sol20180117A102.3779.8869.1370.6110.759.26
FSLRFirst Solar,20180117A11.637.733.313.614.414.11
FSMFORTUNA Silv20180117A20.2018.775.627.6913.1311.05
FSPFranklin Str20180117A11.2610.672.992.987.687.68
FSSFederal Sign20180117A10.384.740.571.184.173.57
FSTAFidelity MSC20180117ETF10.435.995.363.780.622.21
FSTRFoster (Lb)20180117A66.5452.4941.4141.2911.0911.20
FSVFirstService20180117A57.4939.6610.4813.3428.7226.32
FSZFirst Trust20180117ETF14.1512.0410.049.512.002.53
FTAFirst Trust20180117ETF3.183.452.883.030.570.42
FTAGFirst Trust20180117ETF24.0847.4447.4447.440.000.00
FTAIFortress Tra20180117A14.8113.837.6614.476.17-0.62
FTCFirst Trust20180117ETF6.466.704.574.062.132.64
FTCSFirst Trust20180117ETF8.007.576.817.070.770.50
FTECFidelity MSC20180117ETF4.203.733.683.680.050.04
FTEKFuel Tech, I20180117A197.22132.1278.1097.7554.0234.37
FTFTFuture FinTe20180117A139.77174.74177.35191.71-2.61-16.97
FTGCFirst Trust20180117ETF12.0912.8312.0912.210.730.62
FTHIFirst Trust20180117ETF7.417.396.346.261.051.14
FTITechnipFMC p20180117A3.082.81-0.070.122.882.69
FTKFlotek Indus20180117A17.8016.551.743.5814.8212.98
FTLBFirst Trust20180117ETF14.879.789.789.780.000.00
FTLSFirst Trust20180117ETF18.289.399.489.39-0.090.00
FTNTFortinet, In20180117A5.254.88-0.300.145.174.74
FTRFrontier Com20180117A14.1513.315.434.337.888.98
FTRIFirst Trust20180117ETF36.1359.44-11.03-27.8670.4687.30
FTSFortis Inc.20180117A4.914.171.041.553.132.63
FTSDFranklin Lib20180117ETF11.378.198.148.140.050.05
FTSLFirst Trust20180117ETF4.563.092.312.160.780.93
FTSMFirst Trust20180117ETF2.152.101.941.880.160.21
FTVFortive Corp20180117A6.073.571.441.842.141.73
FTXDFirst Trust20180117ETF37.6235.2735.2735.270.000.00
FTXGFirst Trust20180117ETF76.71223.4380.36135.75143.0787.67
FTXHFirst Trust20180117ETF71.1342.1138.3240.753.791.35
FTXLFirst Trust20180117ETF43.2522.4222.0022.010.420.41
FTXNFirst Trust20180117ETF59.0172.0982.4079.98-10.30-7.89
FTXOFirst Trust20180117ETF9.288.864.517.614.341.24
FTXRFirst Trust20180117ETF10.634.38-1.90-1.856.286.23
FUDE-TRACS UBS20180117ETN126.56151.20151.20151.200.000.00
FULH.B. Fuller20180117A12.724.560.290.924.273.64
FULTFulton Finan20180117A29.8124.237.578.0616.6516.16
FUNCedar Fair,20180117A30.058.516.187.802.320.70
FUNCFirst United20180117A260.80183.09164.87170.9418.2212.16
FUNDSprott Focus20180117A46.7938.9232.8135.206.123.72
FUSBFirst US Ban20180117A160.99165.38166.01166.01-0.63-0.63
FUTProShares Ma20180117ETF31.4719.6019.6019.600.000.00
FUTYFidelity MSC20180117ETF10.198.387.797.960.590.42
FUVArcimoto, In20180117A663.95284.06251.78261.8632.2822.20
FVFirst Trust20180117ETF9.6618.3216.6118.141.720.20
FVALFidelity Val20180117ETF19.3715.9813.2614.952.721.03
FVCFirst Trust20180117ETF20.1512.0011.6311.820.370.19
FVDFirst Trust20180117ETF5.624.354.084.140.280.22
FVEFive Star Se20180117A348.43342.89206.10212.15136.79130.74
FVLFirst TrustV20180117ETF16.7015.9815.9815.980.000.00
FWDBAdvisorShare20180117ETF105.18100.62100.62100.620.000.00
FWONALiberty Medi20180117A22.6211.070.581.7810.499.28
FWONKLiberty Medi20180117A13.747.410.25-0.317.167.72
FWRDForward Air20180117A19.6010.524.746.125.794.41
FXDFirst Trust20180117ETF6.863.302.631.950.671.35
FXGFirst Trust20180117ETF5.833.082.101.990.971.09
FXHFirst Trust20180117ETF5.1239.1420.5820.6618.5618.48
FXIiShares Chin20180117ETF2.033.152.212.160.981.00
FXLFirst Trust20180117ETF4.955.834.785.501.050.33
FXNFirst Trust20180117ETF8.308.473.262.615.225.86
FXOFirst Trust20180117ETF4.7213.139.5712.453.590.70
FXPProShares Ul20180117ETF11.4016.5811.0913.785.492.80
FXRFirst Trust20180117ETF6.155.644.404.871.240.77
FXUFirst Trust20180117ETF5.074.132.672.891.461.24
FXZFirst Trust20180117ETF5.187.269.318.68-2.05-1.42
FYCFirst Trust20180117ETF27.9517.2214.2813.832.943.40
FYLDCambria Fore20180117ETF158.56172.58172.58172.580.000.00
FYTFirst Trust20180117ETF24.0416.8511.2511.245.605.61
FYXFirst Trust20180117ETF12.819.468.058.891.400.57
GGENPACT LIMI20180117A3.382.57-0.18-0.072.762.64
GAACambria Glob20180117ETF23.7719.6519.2819.280.370.37
GABCGerman Ameri20180117A56.0825.0910.1610.7714.9314.32
GAIAGaia, Inc. C20180117A75.5049.6021.7421.6327.8627.97
GAINGladstone In20180117A12.8218.304.874.0313.5114.38
GALSPDR SSgA Gl20180117ETF16.6915.5311.8512.053.683.48
GALTGalectin The20180117A54.8739.2119.0121.9020.2017.32
GAMRETFMG Video20180117ETF28.2020.771.52-1.2619.2622.03
GARSGarrison Cap20180117A38.9016.896.3212.4810.564.41
GASSStealthGas,20180117A74.9254.64-14.62-6.3769.2661.01
GATXGATX Corpora20180117A20.7510.714.676.056.034.65
GBCIGlacier Banc20180117A12.0735.0319.2919.4315.7315.60
GBDCGolub Capita20180117A12.358.127.037.681.100.44
GBFiShares Gove20180117ETF17.1511.3711.3711.36-0.010.01
GBILGoldman Sach20180117ETF2.822.022.022.020.000.00
GBLGAMCO Invest20180117A34.6228.4221.4323.426.984.99
GBLIGlobal Indem20180117A410.40201.24130.08165.4771.1635.76
GBRNew Concept20180117A172.99172.66128.39101.1844.2771.48
GBTGlobal Blood20180117A20.3014.904.835.0910.079.82
GBXThe Greenbri20180117A19.509.585.225.544.364.04
GCAPGain Capital20180117A19.7615.013.724.5111.2910.51
GCBCGreene Count20180117A317.28176.07176.07176.070.000.00
GCEClaymore/Rob20180117ETN619.42115.89303.57303.57-187.68-187.68
GCIGannett Co.,20180117A9.567.043.483.673.553.37
GCOGenesco Inc.20180117A21.0216.262.663.1613.6013.10
GCOWPacer Global20180117ETF42.8333.7727.5027.716.276.05
GCPGCP Applied20180117A20.6610.872.662.788.218.10
GDGeneral Dyna20180117A5.573.621.471.682.151.94
GDDYGoDaddy Inc20180117A6.493.000.791.092.201.91
GDENGolden Enter20180117A42.1732.6949.9244.40-17.23-11.71
GDOTGreen Dot Co20180117A12.537.882.853.725.034.16
GDPGoodrich Pet20180117A321.67105.6040.0139.8665.5965.75
GDVDPrincipal Ac20180117ETF46.594.904.904.900.000.00
GDXVanEck Vecto20180117ETF4.143.57-0.36-0.233.933.79
GDXJVanEck Vecto20180117ETF2.892.63-0.340.052.972.58
GEGeneral Elec20180117A5.755.512.051.663.463.85
GECGreat Elm Ca20180117A150.2893.9150.9750.9742.9442.94
GECCGreat Elm Ca20180117A30.6387.1015.0614.1772.0472.93
GEFGreif, Inc.20180117A19.5710.182.674.447.515.74
GEFBGreif, Inc.20180117A162.71121.32120.42118.310.903.01
GELGenesis Ener20180117A15.586.841.182.455.664.40
GEMGoldman Sach20180117ETF10.976.275.345.730.930.53
GENGenesis Heal20180117A87.5474.0522.3643.4751.6930.59
GENCGencor Indus20180117A116.3253.6938.5739.8315.1213.86
GENYPrincipal Mi20180117ETF344.53138.75138.75138.750.000.00
GEOThe GEO Grou20180117A9.085.520.410.795.114.73
GEOSGeospace Tec20180117A133.4170.5338.5842.2831.9528.25
GERNGeron Corp20180117A50.4446.4622.6024.2423.8622.23
GESGuess?, Inc.20180117A8.855.35-0.150.275.505.08
GEVOGevo, Inc.20180117A35.9744.7943.2638.831.535.97
GFEDGuaranty Fed20180117A391.12333.83332.82332.821.001.00
GFFGriffon Corp20180117A37.6923.3714.1713.809.209.57
GFNGeneral Fina20180117A146.36109.4266.6679.3542.7630.07
GGGGraco Inc20180117A6.934.490.450.834.053.66
GHCGRAHAM HOLDI20180117A38.4621.3616.0616.684.514.06
GHLGreenhill &20180117A32.3720.899.168.6111.7412.29
GHMGraham Corpo20180117A135.2645.7535.7037.1910.068.56
GHYBGoldman Sach20180117ETF6.684.944.804.800.140.14
GHYGiShares US &20180117ETF16.209.668.398.401.271.25
GIBCGI Inc.20180117A6.033.571.301.272.272.30
GIFIGulf Island20180117A79.5748.2936.2738.6612.029.63
GIGBGoldman Sach20180117ETF7.667.715.996.261.721.45
GIGMGigaMedia Lt20180117A140.04125.7983.1697.5042.6328.28
GIISPDR S&P Glo20180117ETF12.088.978.568.250.410.72
GIIIG-Iii Appare20180117A11.098.384.224.564.203.85
GILGildan Activ20180117A5.994.432.632.041.802.39
GILDGilead Scien20180117A3.032.661.591.581.071.08
GILTGilat Satell20180117A52.9226.600.244.3926.3622.21
GISGeneral Mill20180117A2.401.821.071.160.750.66
GKOSGlaukos Corp20180117A20.038.703.234.425.464.27
GLADGladstone Ca20180117A23.3516.9510.9110.946.056.01
GLBSGlobus Marit20180117A121.9390.1068.5274.4821.5815.62
GLBZGlen Burnie20180117A205.12124.38110.68110.6813.7013.70
GLDDGreat Lakes20180117A116.7757.5432.2234.4025.3223.14
GLDICredit Suiss20180117ETF59.2032.478.888.9423.5923.54
GLMDGalmed Pharm20180117A226.94131.06116.75120.7814.3110.29
GLNGGolar LNG Lt20180117A8.455.770.731.445.044.33
GLOBGLOBANT S.A.20180117A19.519.592.723.796.875.80
GLOGGASLOG LTD20180117A26.3619.017.316.9911.7012.02
GLOPGASLOG PARTN20180117A36.8120.6215.3916.445.224.18
GLPGlobal Partn20180117A66.3253.3223.0946.2930.247.03
GLPIGaming and L20180117A5.175.826.034.85-0.210.97
GLREGreenlight C20180117A32.6417.5910.6810.686.916.91
GLTGlatfelter20180117A19.888.324.195.024.133.29
GLUUGlu Mobile I20180117A26.4022.7611.2311.0611.5311.69
GLWCorning Inco20180117A2.972.780.720.922.071.87
GLYCGlycoMimetic20180117A24.9818.336.247.5612.0910.77
GMGeneral Moto20180117A2.482.351.130.441.221.91
GMEGameStop Cor20180117A5.945.61-0.200.405.805.20
GMEDGLOBUS MEDIC20180117A10.164.181.111.573.062.60
GMFSPDR S&P Eme20180117ETF13.495.846.006.19-0.16-0.34
GMLPGolar LNG Pa20180117A23.7515.965.516.3910.459.57
GMOGeneral Moly20180117A133.84142.06140.55140.621.501.44
GMOMCambria Glob20180117ETF48.0029.2028.2028.281.000.92
GMREGlobal Medic20180117A34.4724.1318.4017.905.736.23
GMSGMS Inc.20180117A14.729.473.785.485.693.99
GNCGNC Holdings20180117A28.9726.0613.2712.9012.8313.18
GNCAGenocea Bios20180117A31.1538.5818.8724.6619.7113.93
GNEGENIE ENERGY20180117A83.9654.4428.2636.4526.1817.99
GNKGENCO SHIPPI20180117A57.9434.9211.6116.5423.3218.38
GNLGlobal Net L20180117A9.417.833.974.053.853.78
GNMAiShares GNMA20180117ETF10.119.865.858.504.011.35
GNMKGenMark Diag20180117A40.8429.9910.7915.0319.2014.96
GNRSPDR S&P Glo20180117ETF12.186.966.466.510.500.45
GNRCGENERAC HOLD20180117A13.439.886.606.863.283.02
GNTXGentex Corp20180117A4.945.330.121.375.213.96
GNTYGuaranty Ban20180117A536.78171.7093.2992.7078.4178.99
GNUSGenius Brand20180117A371.45174.17174.11177.990.06-3.82
GNWGenworth Fin20180117A31.4327.2615.5716.5211.6710.72
GOAUUS Global GO20180117ETF47.1817.3317.6020.03-0.27-2.70
GOEXGlobal X Gol20180117ETF88.7959.6056.5858.113.021.49
GOGLGolden Ocean20180117A18.6313.957.547.676.416.28
GOGOGogo Inc.20180117A11.0918.74-3.245.0822.0113.67
GOLDBarrick Gold20180117A9.105.190.811.504.393.69
GOLFAcushnet Hol20180117A19.7910.075.045.575.044.51
GOODGladstone Co20180117A17.6717.295.9410.5011.356.78
GOOGAlphabet Inc20180117A5.803.061.211.651.851.41
GOOGLAlphabet Inc20180117A5.503.431.692.101.731.32
GOOSCanada Goose20180117A7.624.872.412.432.462.45
GOROGold Resourc20180117A23.1225.71-0.095.2025.8020.51
GOVTiShares U.S.20180117ETF4.178.888.848.840.040.04
GPCGenuine Part20180117A6.012.510.911.031.601.48
GPIGroup 1 Auto20180117A28.9614.789.2610.625.524.16
GPKGraphic Pack20180117A6.495.181.381.903.813.28
GPLGreat Panthe20180117A74.0973.5445.7151.9627.8321.58
GPMTGranite Poin20180117A11.518.315.235.093.083.22
GPNGlobal Payme20180117A7.293.950.991.022.962.93
GPORGulfport Ene20180117A8.1215.16-3.57-4.9118.7720.11
GPREGreen Plains20180117A32.6825.105.553.7619.5421.33
GPRKGEOPARK LIMI20180117A75.6854.3441.1743.8213.1610.52
GPROGoPro, Inc.20180117A15.7617.246.016.3711.2310.86
GPSThe Gap, Inc20180117A3.584.771.201.733.573.05
GPXGP Strategie20180117A59.7529.9615.7418.0314.2211.93
GQREFlexShares G20180117ETF8.385.750.953.244.792.51
GRAW.R. Grace &20180117A5.323.84-0.030.473.873.38
GRBKGreen Brick20180117A94.6061.7951.5352.0110.269.77
GRCThe Gorman-R20180117A73.3735.7823.9127.1611.878.61
GREKGlobal X MSC20180117ETF9.226.624.934.931.611.60
GRESIQ ARB Globa20180117ETF15.098.644.524.744.123.90
GRIDFirst Trust20180117ETF16.8918.2118.7518.21-0.540.00
GRIFGriffin Indu20180117A833.33956.30816.44816.44139.86139.86
GRMNGarmin Ltd20180117A3.823.060.890.822.172.24
GRNiPath Series20180117ETN633.43356.55240.33356.55116.220.00
GRNBVanEck Vecto20180117ETF17.0115.4315.5715.57-0.13-0.13
GROWUS Global In20180117A44.3138.76-0.378.2639.1330.50
GRPNGroupon, Inc20180117A19.4814.385.225.969.168.42
GRUAB Svensk Ek20180117ETN81.7392.8492.8492.840.000.00
GRUBGRUBHUB INC.20180117A7.763.991.381.542.612.46
GSGoldman Sach20180117A3.754.550.631.213.923.34
GSATGlobalstar,20180117A80.6570.7445.7946.1124.9424.63
GSBGlobalSCAPE,20180117A78.1773.47-9.97-8.3783.4481.84
GSBCGreat Southe20180117A78.1728.2618.0719.6610.198.60
GSCGS Connect S20180117ETN123.53156.76154.88154.881.881.88
GSEUGoldman Sach20180117ETF10.8110.207.718.772.491.43
GSEWGoldman Sach20180117ETF14.258.117.935.990.182.11
GSIEGoldman Sach20180117ETF20.5232.848.340.2624.5132.58
GSITGSI Technolo20180117A76.9940.5613.7424.4326.8216.13
GSJYGoldman Sach20180117ETF17.1021.3821.3821.380.000.00
GSLGlobal Ship20180117A96.6875.0757.5058.1417.5716.92
GSLCGoldman Sach20180117ETF4.376.123.532.492.593.63
GSMFerroglobe P20180117A14.1514.930.931.9614.0012.98
GSPBarclays Ban20180117ETN12.578.19-2.222.7110.415.48
GSSGolden Star20180117A29.5031.4724.0223.837.457.64
GSSCGS ActiveBet20180117ETF22.7611.4110.7311.120.680.29
GSUMGridsum Hold20180117A51.9036.3119.0523.0117.2513.30
GSVGold Standar20180117A63.0077.6530.5228.2847.1549.38
GSYInvesco Ultr20180117ETF2.051.761.531.610.230.15
GTGoodyear Tir20180117A4.124.15-1.770.125.924.03
GTEGran Tierra20180117A35.1630.93-1.960.5732.8830.36
GTHXG1 Therapeut20180117A112.9655.0519.1727.0935.8927.97
GTIMGood Times R20180117A369.90202.84201.21201.221.631.62
GTLSChart Indust20180117A18.9821.3710.529.5910.8511.78
GTNGray Televis20180117A30.1921.6712.1813.049.498.63
GTNAGray Televis20180117A811.73
GTOInvesco Tota20180117ETF24.814.954.954.950.000.00
GTSTriple-S Man20180117A25.369.610.551.979.077.64
GTTGTT Communic20180117A23.8811.617.707.243.914.37
GTYGetty Realty20180117A14.826.514.404.692.121.82
GTYHGTY Technolo20180117A48.6865.8465.8465.840.000.00
GUDBSage ESG Int20180117ETF15.502.992.992.990.000.00
GULFWisdomTree20180117ETF35.4343.6716.4016.4227.2827.25
GUNRFlexShares G20180117ETF3.252.631.992.040.640.59
GUREGulf Resourc20180117A130.09130.81138.67138.49-7.87-7.68
GURUGlobal X Gur20180117ETF21.2820.5518.8918.211.662.35
GUSHDirexion Dai20180117ETF11.097.061.093.145.973.92
GVGoldfield Co20180117A102.6278.8946.7653.5332.1325.36
GVAGranite Cons20180117A25.7618.703.223.4115.4815.29
GVALCambria Glob20180117ETF18.0110.295.458.654.841.64
GVIiShares Inte20180117ETF10.005.384.854.890.530.49
GVIPGoldman Sach20180117ETF18.448.188.017.790.170.39
GVPGSE Systems,20180117A272.11482.3724.2064.53458.17417.84
GWBGreat Wester20180117A20.788.796.154.422.644.37
GWGHGWG Holdings20180117A238.88448.0168.5589.06379.46358.95
GWREGUIDEWIRE SO20180117A8.074.160.951.603.212.57
GWRSGlobal Water20180117A105.2365.6658.9159.526.756.14
GWWW.W. Grainge20180117A9.765.402.683.252.722.14
GWXSPDR S&P Int20180117ETF8.125.755.363.760.381.98
GXCSPDR S&P Chi20180117ETF10.637.75-0.88-3.148.6410.89
GXFGlobal X FTS20180117ETF27.3720.52-4.16-2.4824.6722.99
GXGGlobal X MSC20180117ETF16.9246.7139.1334.647.5812.07
GYLDArrow Dow Jo20180117ETF192.09116.75118.64124.59-1.89-7.84
GYROGyrodyne, LL20180117A476.66181.04181.04181.040.000.00
HHyatt Hotels20180117A6.352.850.951.291.901.56
HAHawaiian Hol20180117A17.6813.917.527.456.406.46
HACKETFMG Prime20180117ETF6.834.783.234.041.550.74
HAEHaemonetics20180117A13.296.264.313.541.942.72
HAFCHanmi Financ20180117A25.5815.354.354.4911.0010.85
HAINHain Celesti20180117A6.884.590.710.743.883.85
HALHalliburton20180117A2.061.880.850.331.031.55
HALLHallmark Fin20180117A96.0043.7330.1431.4613.6012.27
HALOHalozyme The20180117A11.258.92-2.452.4211.366.51
HAPVanEck Vecto20180117ETF13.557.887.577.570.310.31
HASHasbro, Inc.20180117A7.629.562.422.707.146.86
HASIHANNON ARMST20180117A14.946.782.692.854.093.93
HAUDiShares Curr20180117ETF271.13154.93154.93154.930.000.00
HAWXiShares Curr20180117ETF11.9610.109.309.350.810.75
HAYNHaynes Inter20180117A50.3517.9412.3714.215.573.73
HBANHuntington B20180117A6.416.390.510.325.886.07
HBBHamilton Bea20180117A167.4076.3745.5856.7930.7919.59
HBCPHome Bancorp20180117A184.3289.2187.0286.842.192.37
HBIHanesbrands,20180117A4.676.683.673.963.012.72
HBIOHarvard Bios20180117A168.1592.5463.2567.3529.2925.19
HBMHudbay Miner20180117A50.1433.0213.6414.8119.3817.97
HBMDHoward Banco20180117A118.5828.765.026.1723.7322.59
HBNCHorizon Banc20180117A27.5420.329.5510.3510.779.97
HBPHuttig Build20180117A134.44180.2666.2171.68114.06108.58
HCAHCA Healthca20180117A4.992.680.560.982.121.70
HCACHennessy Cap20180117A20.8917.64-26.43-25.3544.0742.99
HCAPHarvest Capi20180117A54.5536.9230.0630.496.856.42
HCCWarrior Met20180117A11.416.40-2.732.049.144.37
HCCIHeritage-Cry20180117A39.3127.678.347.9919.3319.69
HCHCHC2 Holdings20180117A44.9826.1618.6420.827.525.33
HCIHCI Group, I20180117A37.0813.358.5010.724.852.64
HCKTHackett Grou20180117A33.4520.994.977.4216.0213.57
HCSGHealthcare S20180117A8.135.782.183.013.602.77
HDHome Depot,20180117A1.912.390.620.591.771.80
HDAWXtrackers MS20180117ETF36.1918.1518.1518.150.000.00
HDEFXtrackers MS20180117ETF39.63
HDGProShares He20180117ETF26.5913.8913.1313.130.770.77
HDGEAdvisorShare20180117ETF22.5218.4825.0425.04-6.56-6.56
HDMVFirst Trust20180117ETF25.0213.6813.1213.680.560.00
HDSHD Supply Ho20180117A5.312.850.330.322.522.53
HDSNHudson Techn20180117A25.0526.037.6512.9418.3813.10
HDViShares Core20180117ETF1.953.441.630.971.812.47
HEHawaiian Ele20180117A5.162.940.091.102.861.84
HEARTurtle Beach20180117A90.82108.1440.2637.7267.8870.42
HEBTHebron Techn20180117A475.86397.12163.38191.50233.74205.62
HECOStrategy Sha20180117ETF44.5213.5213.5213.520.000.00
HEDJWisdomTree E20180117ETF1.561.220.240.410.980.81
HEEMiShares Curr20180117ETF21.1819.4719.2619.240.210.23
HEESH&E Equipmen20180117A24.7111.82-1.02-0.8412.8412.66
HEFAiShares Curr20180117ETF3.422.531.751.900.770.63
HEIHEICO Corpor20180117A15.967.703.123.704.584.00
HEIAHEICO CORP C20180117A21.517.041.072.065.974.98
HELEHelen Of Tro20180117A24.949.194.124.345.074.85
HEPHolly Energy20180117A33.6113.5011.0711.002.422.50
HESHess Corpora20180117A3.392.740.10-0.022.642.76
HESMHess Midstre20180117A45.8120.7514.0916.026.664.73
HEWCiShares Curr20180117ETF33.0841.15-48.52-26.1489.6767.29
HEWGiShares Curr20180117ETF3.462.521.201.471.311.05
HEWIiShares Curr20180117ETF16.8311.6110.7910.790.820.82
HEWJiShares Curr20180117ETF2.972.421.001.161.421.25
HEWLiShares Curr20180117ETF15.4250.4552.0150.45-1.560.00
HEWPiShares Curr20180117ETF12.138.335.217.443.110.88
HEWUiShares Curr20180117ETF7.198.047.877.820.160.22
HEWYiShares Curr20180117ETF55.68116.94116.94116.940.000.00
HEZUiShares Curr20180117ETF3.232.981.691.761.291.21
HFBLHome Federal20180117A246.91
HFCHOLLYFRONTIE20180117A4.822.711.281.321.431.39
HFWAHeritage Fin20180117A31.0316.371.101.7515.2714.62
HFXEIQ 50 Percen20180117ETF34.2521.0120.9221.010.090.00
HFXIIQ 50 Percen20180117ETF16.4518.8720.5620.62-1.69-1.75
HFXJIQ 50 Percen20180117ETF29.7422.7424.7822.74-2.030.00
HGSHChina HGS Re20180117A169.09228.05142.60152.7985.4575.25
HGVHilton Grand20180117A9.378.245.325.882.932.36
HHCThe Howard H20180117A15.386.433.474.242.962.19
HHSHarte-Hanks,20180117A178.031745.651571.111594.98174.54150.67
HIHillenbrand,20180117A15.718.443.494.034.954.40
HIBBHibbett Spor20180117A25.8919.991.163.8218.8316.17
HIGThe Hartford20180117A3.023.461.541.601.931.87
HIHOHighway Hold20180117A206.30756.00135.51150.90620.49605.09
HIIHuntington I20180117A10.964.631.741.872.882.76
HILHill Interna20180117A93.6274.4017.1837.2357.2337.18
HIPSGraniteShare20180117ETF67.97141.04115.04128.4026.0012.65
HIWHighwoods Pr20180117A4.202.180.460.671.721.51
HJPXiShares Curr20180117ETF53.7651.7251.7251.720.000.00
HLHecla Mining20180117A22.7718.771.782.8316.8815.88
HLFHerbalife Nu20180117A7.653.641.482.292.171.35
HLIHoulihan Lok20180117A14.5910.523.633.716.886.80
HLITHarmonic Inc20180117A130.1593.6380.3681.8513.2811.78
HLNEHamilton Lan20180117A39.8020.1613.0613.197.116.97
HLTHilton World20180117A3.799.84-0.250.0510.099.79
HLXHelix Energy20180117A13.219.17-0.123.799.295.36
HMGHMG / Courtl20180117A266.59347.88347.88347.880.000.00
HMHCHoughton Mif20180117A61.3934.8418.8018.0016.0416.84
HMLPHOEGH LNG PA20180117A33.6620.8612.4813.048.377.82
HMNHorace Mann20180117A19.8510.362.853.437.516.93
HMNFHMN Financia20180117A236.33232.32232.32232.320.000.00
HMOPHartford Mun20180117ETF28.47
HMSTHomeStreet,20180117A23.9518.68-0.82-2.5719.4921.25
HMSYHMS Holdings20180117A11.239.47-0.81-0.0610.289.53
HMTVHemisphere M20180117A54.6429.5610.5812.2718.9817.29
HNDLStrategy Sha20180117ETF15.5919.5219.4419.480.080.03
HNIHNI Corporat20180117A20.537.011.331.905.685.11
HNNAHennessy Adv20180117A220.80104.1172.8872.8931.2331.23
HNRGHallador Ene20180117A59.6863.6122.1023.3741.5140.24
HOFTHooker Furni20180117A38.5018.5810.9311.827.656.76
HOGHarley-David20180117A6.033.640.981.552.662.09
HOLIHollsys Auto20180117A13.9119.566.816.2412.7513.33
HOLXHologic Inc20180117A4.155.62-0.473.696.131.97
HOMBHome BancSha20180117A7.584.590.791.243.803.35
HOMEAt Home Grou20180117A18.839.913.134.686.775.22
HONHoneywell In20180117A2.782.450.991.041.461.41
HONEHarborOne Ba20180117A87.8239.618.108.2031.5131.41
HOPEHope Bancorp20180117A15.029.273.583.025.696.25
HOVHovnanian En20180117A37.7134.7611.039.4623.8725.44
HPHelmerich &20180117A6.952.860.631.052.231.80
HPEHewlett Pack20180117A6.325.110.01-0.125.105.22
HPPHudson Pacif20180117A4.003.260.891.292.371.97
HPQHP Inc.20180117A4.433.840.110.183.733.65
HQYHealthEquity20180117A15.616.510.94-1.165.577.68
HRHealthcare R20180117A4.943.771.031.232.742.54
HRBH&R Block, I20180117A4.673.280.931.062.352.22
HRCHILL-ROM HOL20180117A9.964.751.221.583.533.16
HRIHerc Holding20180117A25.3613.223.415.999.817.24
HRLHormel Foods20180117A3.252.33-0.810.303.142.03
HRTGHERITAGE INS20180117A19.7629.1228.7825.510.343.61
HRTXHeron Therap20180117A31.2923.973.503.4520.4720.53
HRZNHorizon Tech20180117A32.8716.2913.2314.533.061.76
HSCHarsco Corpo20180117A33.7220.646.856.4513.7914.19
HSCZiShares Curr20180117ETF20.689.439.439.430.000.00
HSICHenry Schein20180117A6.383.020.811.302.211.72
HSIIHeidrick & S20180117A35.4818.7010.2611.808.446.90
HSKAHeska Corp20180117A47.7220.505.926.6914.5813.81
HSONHudson Globa20180117A287.15322.11310.02310.0212.0912.09
HSPXGlobal X S&P20180117ETF27.3526.5213.3926.0913.130.42
HSTHost Hotels20180117A4.904.000.541.113.462.89
HSTMHealthStream20180117A41.3316.509.9510.756.555.75
HSYThe Hershey20180117A3.882.231.071.381.160.85
HTHersha Hospi20180117A6.855.071.271.413.793.66
HTAHEALTHCARE T20180117A4.243.380.640.932.742.45
HTBIHomeTrust Ba20180117A79.1243.8716.3932.4527.4911.43
HTBKHeritage Com20180117A23.7912.013.534.498.477.52
HTBXHeat Biologi20180117A155.71147.29104.25134.8843.0412.41
HTGCHercules Cap20180117A9.589.947.036.982.922.97
HTGMHTG Molecula20180117A53.5582.0465.1451.9116.8930.15
HTHHILLTOP HOLD20180117A14.257.082.393.534.693.56
HTLDHeartland Ex20180117A11.0610.850.06-0.2410.7911.08
HTLFHeartland Fi20180117A29.1126.8614.5315.6112.3311.25
HTRBHartford Tot20180117ETF19.9917.59-5.03-5.0322.6122.61
HTUSHull Tactica20180117ETF7.585.024.834.650.190.37
HTZHertz Global20180117A7.555.73-1.330.837.064.90
HUBBHubbell Inco20180117A13.204.662.232.552.432.11
HUBGHUB Group In20180117A22.1612.72-0.05-0.3112.7713.02
HUBSHUBSPOT, INC20180117A16.168.562.793.375.765.19
HUMHumana Inc.20180117A8.353.030.530.892.502.14
HUNHuntsman Cor20180117A3.252.880.660.742.222.14
HURCHurco Cos In20180117A72.3839.8832.2436.527.643.36
HURNHuron Consul20180117A49.0617.649.569.998.087.65
HUSAHouston Amer20180117A102.00228.00184.59184.5943.4043.41
HUSEStrategy Sha20180117ETF53.0842.0142.0142.010.000.00
HUSVFirst Trust20180117ETF8.846.245.085.081.151.15
HVBCHV Bancorp,20180117A77.3264.9940.4240.4224.5624.56
HVTHaverty Furn20180117A39.6820.414.526.9315.8513.55
HVTAHaverty Furn20180117A309.37
HWBKHawthorn Ban20180117A86.7360.9456.2756.274.674.67
HWCCHouston Wire20180117A153.7669.4359.3159.3110.1110.11
HWKNHawkins Inc20180117A87.39194.66129.50168.4565.1626.21
HXLHexcel Corpo20180117A8.989.611.141.898.477.72
HYHYSTER-YALE20180117A156.6745.2533.4938.1511.767.10
HYACHaymaker Acq20180117A62.96
HYDVanEck Vecto20180117ETF3.302.112.281.17-0.170.94
HYDBiShares Edge20180117ETF13.149.817.859.811.960.00
HYDWXtrackers Lo20180117ETF65.4448.6148.6148.610.000.00
HYEMVanEck Vecto20180117ETF9.613.913.483.660.430.25
HYGiShares iBox20180117ETF1.140.890.660.700.230.19
HYGHiShares Inte20180117ETF2.581.861.581.480.270.38
HYHGProShares Hi20180117ETF53.8626.1024.0924.822.021.28
HYIHXtrackers Hi20180117ETF18.489.857.249.852.610.00
HYLBXtrackers US20180117ETF4.083.042.732.730.310.31
HYLDHigh Yield E20180117ETF23.186.987.147.12-0.17-0.14
HYLSFirst Trust20180117ETF12.264.882.933.081.951.80
HYLVIQ S&P High20180117ETF18.0016.5516.5516.550.000.00
HYMBSPDR Nuveen20180117ETF17.5912.0912.6113.13-0.52-1.04
HYNDWisdomTree T20180117ETF202.4351.9517.5417.5434.4134.41
HYSPIMCO 0-5 Ye20180117ETF5.302.021.611.400.410.62
HYUPXtrackers Hi20180117ETF65.5748.5748.5748.570.000.00
HYXEiShares iBox20180117ETF11.5411.7011.7011.700.000.00
HYXUiShares Glob20180117ETF16.2011.148.308.222.842.92
HYZDWisdomTree T20180117ETF18.4418.3617.6517.750.710.61
HZNHorizon Glob20180117A18.9016.193.928.2912.277.91
HZNPHorizon Ther20180117A7.4411.597.077.454.524.14
HZOMarineMax, I20180117A33.3322.818.038.1214.7814.68
IINTELSAT S.20180117A38.2224.4914.4815.8210.018.67
IACIAC/InterAct20180117A13.886.792.663.064.133.73
IAGIAMGold Corp20180117A15.8114.83-2.95-1.9617.8016.80
IAGGiShares Core20180117ETF10.777.007.617.63-0.61-0.63
IAIiShares U.S.20180117ETF10.339.204.373.634.835.56
IAKiShares U.S.20180117ETF7.629.187.867.891.321.29
IARTIntegra Life20180117A11.8311.77-1.55-0.9913.3112.75
IATiShares U.S.20180117ETF4.4711.415.517.535.903.88
IBBiShares Nasd20180117ETF5.074.432.082.802.361.63
IBCEiShares iBon20180117ETF15.8415.6214.4415.651.18-0.03
IBCPIndependent20180117A39.1916.667.959.148.717.51
IBDInspire Corp20180117ETF201.55115.97112.70112.703.273.27
IBDDiShares iBon20180117ETF29.3318.8618.1418.040.710.82
IBDLiShares iBon20180117ETF4.132.921.991.990.930.93
IBDMiShares iBon20180117ETF8.194.494.174.050.330.45
IBDNiShares iBon20180117ETF15.958.327.188.081.140.25
IBDOiShares iBon20180117ETF19.2811.4216.5914.71-5.17-3.30
IBDPiShares iBon20180117ETF21.1912.517.999.034.523.48
IBDQiShares iBon20180117ETF30.5618.2417.6818.380.56-0.14
IBDRiShares iBon20180117ETF13.915.903.343.992.561.91
IBDSiShares iBon20180117ETF38.7523.1922.1622.151.031.04
IBIOiBio, Inc.20180117A203.63170.55119.69143.6850.8726.87
IBKCIBERIABANK C20180117A15.348.322.530.925.796.30
IBKRInteractive20180117A8.696.520.982.375.544.15
IBMInternationa20180117A1.962.801.450.891.351.91
IBMIiShares iBon20180117ETF14.397.1110.507.14-3.39-0.03
IBMJiShares iBon20180117ETF20.6818.8110.2910.298.528.52
IBMKiShares iBon20180117ETF17.9814.2412.2812.281.961.96
IBMLiShares iBon20180117ETF19.3616.0314.0915.851.940.18
IBNDSPDR Bloombe20180117ETF17.938.658.528.450.140.20
IBOCInternationa20180117A28.3536.5113.7314.3422.7822.17
IBPINSTALLED BU20180117A22.409.94-5.261.5915.218.35
IBTXIndependent20180117A27.9512.092.683.799.418.30
IBUYAmplify Onli20180117ETF30.1229.1825.2910.203.8918.97
ICADIcad Inc20180117A77.7992.84-4.3619.7897.2073.07
ICBKCounty Banco20180117A230.57240.36152.68153.8787.6886.49
ICCCImmucell Cor20180117A217.52188.26163.56170.1124.7018.15
ICCHICC Holdings20180117A152.67149.13149.13149.130.000.00
ICDIndependence20180117A63.0126.1020.9321.875.184.23
ICEIntercontine20180117A3.091.790.640.631.151.17
ICFiShares Cohe20180117ETF5.594.403.373.601.030.80
ICFIICF Internat20180117A28.8622.8013.4816.439.336.38
ICHRIchor Holdin20180117A26.8616.118.5510.887.565.23
ICLIsrael Chemi20180117A22.9124.9119.5719.645.355.28
ICLNiShares Glob20180117ETF25.8411.1725.6328.84-14.47-17.67
ICLRIcon Plc20180117A19.249.093.695.335.403.75
ICOLiShares MSCI20180117ETF106.6772.14102.00102.00-29.86-29.86
ICONIconix Brand20180117A80.2862.7639.2049.6623.5613.10
ICPTIntercept Ph20180117A24.5114.263.096.2011.178.06
ICSHiShares Liqu20180117ETF8.024.251.801.802.452.45
ICUIICU Medical20180117A25.2113.433.796.399.647.04
ICVTiShares Conv20180117ETF28.6024.4322.6724.121.760.30
IDAIDACORP, Inc20180117A14.866.893.253.813.633.08
IDCCInterDigital20180117A14.7210.822.823.048.007.78
IDEViShares Core20180117ETF8.828.388.298.380.100.00
IDHDInvesco S&P20180117ETF102.7258.3861.8161.64-3.43-3.26
IDHQInvesco S&P20180117ETF62.4549.3449.3449.340.000.00
IDLBInvesco FTSE20180117ETF35.6738.7560.4545.26-21.70-6.51
IDLVInvesco S&P20180117ETF15.538.136.737.861.400.27
IDMOInvesco S&P20180117ETF180.93122.78122.78122.780.000.00
IDNIntellicheck20180117A180.8093.1474.2680.2718.8812.88
IDOGALPS Interna20180117ETF21.4017.3312.1414.925.192.41
IDRAIdera Pharma20180117A42.2345.9532.2536.3913.769.61
IDTIDT Corporat20180117A30.6216.873.355.8613.5211.01
IDUiShares U.S.20180117ETF5.416.351.863.044.493.31
IDViShares Inte20180117ETF2.993.403.323.410.100.00
IDXVanEck Vecto20180117ETF12.668.641.213.267.435.38
IDXGInterpace Bi20180117A97.7596.6271.3773.9325.2522.69
IDXXIdexx Labora20180117A11.256.522.072.734.704.03
IECIEC Electron20180117A127.3787.4683.7783.773.693.69
IEFiShares 7-1020180117ETF0.960.800.520.540.280.26
IEFAiShares Core20180117ETF1.441.220.760.860.460.37
IEIiShares 3-720180117ETF1.120.710.630.660.080.05
IEMGiShares Core20180117ETF1.671.320.230.341.100.98
IEOiShares U.S.20180117ETF6.064.192.993.341.200.85
IEPIcahn Enterp20180117A25.3913.568.5510.335.013.23
IESCIES Holdings20180117A71.7966.7827.0842.1339.7024.65
IEURiShares Core20180117ETF4.702.812.193.280.62-0.47
IEUSiShares MSCI20180117ETF23.769.657.669.182.000.47
IEViShares Euro20180117ETF2.177.877.450.660.421.38
IEXIDEX Corpora20180117A14.045.971.922.284.053.69
IEZiShares U.S.20180117ETF8.725.323.394.081.931.24
IFEUiShares Euro20180117ETF26.7137.1437.1437.140.000.00
IFFInternationa20180117A10.677.274.734.902.542.37
IFGLiShares Inte20180117ETF7.7712.047.2611.384.780.67
IFMKiFresh Inc.20180117A402.42240.59153.83151.6586.7688.94
IFRXInflaRx N.V.20180117A569.26290.36227.53252.4362.8337.93
IFVFirst Trust20180117ETF14.348.027.167.650.860.38
IGCIndia Global20180117A104.4997.1287.3989.219.747.92
IGEiShares Nort20180117ETF5.174.313.943.280.371.03
IGEBiShares Edge20180117ETF14.2413.9215.0815.08-1.16-1.16
IGFiShares Glob20180117ETF6.374.534.665.46-0.13-0.92
IGHGProShares In20180117ETF25.0714.5113.5413.810.970.70
IGIHXtrackers In20180117ETF399.5141.4041.4041.400.000.00
IGMiShares Expa20180117ETF3.493.27-0.67-0.393.953.67
IGNiShares Nort20180117ETF6.4722.53-3.51-3.4526.0425.98
IGOViShares 1-320180117ETF12.206.057.405.67-1.360.38
IGROiShares Inte20180117ETF143.5447.5146.2943.871.223.64
IGTInternationa20180117A7.223.640.330.193.313.45
IGViShares Expa20180117ETF4.745.214.254.290.960.92
IHCIndependence20180117A83.1750.6625.9229.3224.7421.34
IHDGWisdomTree I20180117ETF10.867.417.727.82-0.31-0.40
IHEiShares U.S.20180117ETF10.6111.249.4410.581.800.66
IHFiShares U.S.20180117ETF7.183.983.433.760.550.22
IHIiShares U.S.20180117ETF6.213.890.951.132.932.76
IHTInnSuites Ho20180117A1090.52917.45917.45917.450.000.00
IHYVanEck Vecto20180117ETF12.107.817.266.860.550.95
IIIInformation20180117A109.38107.5452.1854.7455.3552.80
IIINInsteel Indu20180117A31.3326.21-0.632.6426.8423.58
IINIntriCon Cor20180117A65.3252.5947.8438.684.7413.90
IIPRInnovative I20180117A88.3757.0845.1348.2811.968.81
IIVIIi-Vi Inc20180117A17.1610.564.345.416.225.16
IJHiShares Core20180117ETF1.390.840.470.420.380.43
IJJiShares S&P20180117ETF5.594.133.413.390.710.74
IJKiShares S&P20180117ETF6.875.784.504.471.281.32
IJRiShares Core20180117ETF1.382.341.761.630.590.72
IJSiShares S&P20180117ETF7.807.316.947.000.370.32
IJTiShares S&P20180117ETF8.726.315.745.800.570.52
IKNXIkonics Corp20180117A313.94309.04191.10282.11117.9326.93
ILFiShares Lati20180117ETF2.872.431.141.551.290.88
ILMNIllumina Inc20180117A10.796.392.703.513.692.88
ILTBiShares Core20180117ETF12.407.667.967.73-0.30-0.07
IMAXImax Corp20180117A27.7718.938.158.4510.7810.48
IMGNImmunogen In20180117A13.8415.884.716.0111.179.87
IMHImpac Mortga20180117A108.6144.8412.5115.4032.3329.44
IMKTAIngles Marke20180117A49.5328.8013.5618.5415.2410.26
IMLPiPath S&P ML20180117ETF59.7670.9870.9870.980.000.00
IMMRImmersion Co20180117A28.1532.389.029.9423.3622.44
IMMUImmunomedics20180117A10.118.391.761.376.637.02
IMOImperial Oil20180117A5.725.911.842.194.073.72
IMOMAlpha Archit20180117ETF78.3627.9934.0633.98-6.07-5.99
IMTBiShares Core20180117ETF37.6919.6921.2821.28-1.59-1.59
IMTEIntegrated M20180117A996.94454.01-133.89-134.21587.90588.22
IMTMiShares Edge20180117ETF21.0114.5813.9614.210.620.37
INBKFirst Intern20180117A77.7238.8725.3532.4713.536.40
INCOColumbia Ind20180117ETF25.9119.3412.9214.516.424.83
INCYIncyte Genom20180117A9.135.461.151.804.313.66
INDAiShares MSCI20180117ETF2.712.190.901.051.291.15
INDBIndependent20180117A32.8317.888.138.159.759.73
INDLDirexion Dai20180117ETF18.3610.208.008.542.211.66
INDYiShares S&P20180117ETF6.706.987.956.08-0.970.91
INFIInfinity Pha20180117A64.4143.811.9512.7741.8531.03
INFNInfinera Cor20180117A14.6329.28-0.220.5529.5128.73
INFOIHS Markit L20180117A3.483.150.061.223.091.92
INFRLegg Mason E20180117ETF50.8627.0419.3319.337.707.70
INFUInfuSystem H20180117A227.7982.2363.7963.7918.4318.43
INGNInogen Inc20180117A39.9617.088.9911.488.095.60
INGRIngredion In20180117A8.383.641.852.121.791.52
INKMSPDR SSgA In20180117ETF15.056.825.235.231.591.59
INNSummit Hotel20180117A8.146.493.232.753.263.74
INOInovio Pharm20180117A24.7421.518.8510.2212.6511.29
INODInnodata Inc20180117A196.23199.0675.03104.88124.0394.18
INOVInovalon Hol20180117A43.3036.6316.1613.3920.4723.23
INPXInpixon Comm20180117A98.7899.9551.6777.8048.2522.02
INSIntelligent20180117A325.20100.55100.55100.550.000.00
INSEInspired Ent20180117A179.12352.63466.12471.67-113.49-119.03
INSGInseego Corp20180117A143.5283.9557.2754.7126.6829.24
INSMInsmed, Inc.20180117A25.8916.056.674.669.3811.39
INSWInternationa20180117A21.4313.225.035.618.197.63
INTWorld Fuel S20180117A9.074.680.381.154.303.53
INTCIntel Corp20180117A2.292.440.810.851.631.60
INTFiShares Edge20180117ETF19.7812.2211.8811.970.350.26
INTGIntergroup C20180117A1024.85259.18259.18259.180.000.00
INTLINTL FCStone20180117A24.4010.486.126.934.373.55
INTTinTEST Corpo20180117A88.7682.1352.8352.8529.3129.29
INTUIntuit Inc20180117A5.343.740.280.433.463.30
INUVInuvo, Inc.20180117A386.39342.04337.95337.524.094.52
INVAInnoviva, In20180117A11.4830.9717.6518.6013.3112.37
INVEIdentive, In20180117A180.43137.3988.3787.9149.0149.48
INVHInvitation H20180117A4.684.252.272.302.051.95
INWKInnerWorking20180117A23.0021.0213.3013.997.727.02
IOION Geophysi20180117A56.8229.876.1013.7223.7716.15
IONSIonis Pharma20180117A14.858.820.220.958.607.87
IOOiShares Glob20180117ETF16.868.757.458.061.300.69
IORIncome Oppor20180117A996.18369.27369.27369.270.000.00
IOSPInnospec Inc20180117A27.2916.077.039.669.036.40
IOTSAdesto Techn20180117A112.9266.0641.6345.6224.4320.44
IOVAIovance Biot20180117A75.2449.70-15.24-27.5164.9577.21
IPInternationa20180117A5.253.120.931.332.191.79
IPACiShares Core20180117ETF10.154.274.624.74-0.35-0.47
IPARInter Parfum20180117A35.8017.8711.7911.586.086.30
IPAYETFMG Prime20180117ETF14.689.72-1.231.7910.957.93
IPDNProfessional20180117A174.5983.9561.1070.8822.8513.08
IPFFiShares Inte20180117ETF32.0314.5014.2013.700.310.81
IPGThe Interpub20180117A4.874.200.320.333.893.88
IPGPIPG Photonic20180117A12.245.932.392.563.533.36
IPHIINPHI CORPOR20180117A18.569.014.965.024.053.99
IPIIntrepid Pot20180117A25.0331.85-1.39-0.3633.3132.28
IPKWInvesco Inte20180117ETF26.5514.5213.2113.721.310.80
IPORenaissance20180117ETF13.4614.3211.8411.842.482.48
IPOSRenaissance20180117ETF136.0250.8854.8050.88-3.910.00
IPWRIdeal Power20180117A109.57111.5375.9572.4935.5839.04
IQDEFlexShares I20180117ETF14.3947.8248.0647.82-0.240.00
IQDFFlexShares I20180117ETF7.103.602.674.340.93-0.74
IQDGWisdomTree I20180117ETF15.4720.1512.4512.267.697.89
IQDYFlexShares I20180117ETF14.8214.5914.4914.560.100.03
IQLTiShares Edge20180117ETF19.098.006.147.701.860.29
IQVIQVIA Holdin20180117A4.282.030.710.761.321.27
IRIngersoll Ra20180117A4.743.420.690.812.732.61
IRBTiRobot Corpo20180117A12.897.150.631.576.515.57
IRDMIridium Comm20180117A43.7329.6715.9016.7913.7712.88
IRETInvestors Re20180117A17.8216.7318.3417.52-1.61-0.80
IRIXIridex Corp20180117A259.04163.83140.03144.7123.8019.11
IRMIron Mountai20180117A3.802.87-0.150.173.022.70
IRMDiRadimed Cor20180117A68.7247.8429.7333.3818.1114.46
IROQIF Bancorp,20180117A210.50100.50100.50100.500.000.00
IRTIndependence20180117A10.918.925.485.203.443.72
IRTCiRhythm Tech20180117A34.4914.258.639.515.624.75
IRWDIronwood Pha20180117A14.2610.272.815.287.464.99
ISBCInvestors Ba20180117A7.529.120.721.028.398.10
ISCFiShares Edge20180117ETF33.5618.5619.5015.26-0.943.30
ISDRIssuer Direc20180117A808.92709.96695.18695.1814.7814.78
ISHGiShares Inte20180117ETF15.444.674.674.670.000.00
ISIGInsignia Sys20180117A161.59126.8997.92107.8928.9719.00
ISMDInspire Smal20180117ETF65.2130.2730.2730.270.000.00
ISNSImage Sensin20180117A166.33158.3183.5283.5274.7974.79
ISRIsoRay, Inc.20180117A276.48198.48138.26184.8060.2213.68
ISRAMarket Vecto20180117ETF42.9823.4121.4420.701.982.71
ISRGIntuitive Su20180117A8.966.361.811.744.554.62
ISSCInnovative S20180117A363.38351.38254.47252.5596.9198.83
ISTBiShares Core20180117ETF2.471.631.171.410.460.22
ISTRInvestar Hol20180117A224.04102.0594.04101.068.010.99
ISZEiShares Edge20180117ETF61.70
ITGartner, Inc20180117A11.298.466.186.642.271.82
ITAiShares U.S.20180117ETF6.104.09-1.84-1.535.935.62
ITBiShares U.S.20180117ETF2.642.591.871.890.730.71
ITCIIntra-Cellul20180117A24.3215.083.374.7811.7010.30
ITEQBlueStar Isr20180117ETF8.396.435.125.031.321.40
ITGRInteger Hold20180117A31.0411.935.286.126.655.80
ITIIteris, Inc.20180117A33.1217.2510.3111.056.956.20
ITMVanEck Vecto20180117ETF5.545.254.304.200.951.05
ITOTiShares Core20180117ETF2.753.043.272.89-0.220.15
ITRIItron Inc20180117A15.878.243.323.954.924.29
ITRNIturan Locat20180117A80.3241.2931.3632.119.939.17
ITTITT Inc.20180117A8.8611.032.143.438.897.59
ITWIllinois Too20180117A6.184.313.623.720.690.59
IUSBiShares Core20180117ETF3.372.712.642.530.070.18
IUSGiShares Core20180117ETF2.804.744.174.570.570.17
IUSViShares Core20180117ETF4.884.814.514.640.310.17
IVACIntevac Inc20180117A109.94106.7815.6822.2891.1084.51
IVALAlpha Archit20180117ETF23.1511.709.389.152.322.55
IVCInvacare Cor20180117A36.7625.7417.9218.087.827.66
IVEiShares S&P20180117ETF1.181.430.660.680.770.75
IVLUiShares Edge20180117ETF14.078.876.346.402.532.47
IVOGVanguard S&P20180117ETF7.394.043.743.940.300.11
IVOOVanguard S&P20180117ETF2.542.081.931.600.160.49
IVOVVanguard S&P20180117ETF7.923.342.873.010.470.33
IVRInvesco Mort20180117A5.734.700.530.844.173.87
IVViShares Core20180117ETF0.520.540.430.260.110.29
IVWiShares S&P20180117ETF1.642.010.350.871.661.14
IVZInvesco LTD20180117A2.982.270.430.771.841.50
IWBiShares Russ20180117ETF0.890.680.210.210.470.47
IWCiShares Micr20180117ETF24.8212.7013.8815.76-1.17-3.06
IWDiShares Russ20180117ETF0.931.230.570.660.660.57
IWFiShares Russ20180117ETF0.791.080.420.200.650.88
IWLiShares Russ20180117ETF10.299.608.368.461.241.14
IWMiShares Russ20180117ETF0.678.798.528.400.300.42
IWNiShares Russ20180117ETF2.161.851.011.020.840.83
IWOiShares Russ20180117ETF4.303.091.722.001.381.09
IWPiShares Russ20180117ETF3.492.181.911.910.260.27
IWRiShares Russ20180117ETF4.163.953.573.580.370.37
IWSiShares Russ20180117ETF3.553.042.272.790.780.26
IWViShares Russ20180117ETF1.441.841.221.590.620.25
IWXiShares Russ20180117ETF12.387.397.317.380.080.01
IWYiShares Russ20180117ETF8.394.343.803.820.540.52
IXCiShares Glob20180117ETF7.037.945.034.432.913.51
IXGiShares Glob20180117ETF19.7010.7813.2213.08-2.44-2.31
IXJiShares Glob20180117ETF14.139.136.117.813.021.33
IXNiShares Glob20180117ETF14.398.927.988.110.940.81
IXPiShares Glob20180117ETF20.2011.7012.9111.27-1.210.43
IXUSiShares Core20180117ETF3.362.121.861.900.260.23
IYCiShares U.S.20180117ETF5.033.052.432.730.610.32
IYEiShares U.S.20180117ETF3.345.093.603.771.501.33
IYFiShares U.S.20180117ETF2.551.781.490.880.290.90
IYGiShares U.S.20180117ETF3.694.191.992.192.202.00
IYHiShares U.S.20180117ETF3.723.352.362.190.991.17
IYJiShares U.S.20180117ETF4.727.236.276.290.960.94
IYKiShares U.S.20180117ETF3.4313.469.4412.694.010.77
IYLDiShares Morn20180117ETF14.4212.2312.2012.190.040.05
IYMiShares U.S.20180117ETF4.045.343.612.271.733.07
IYRiShares U.S.20180117ETF1.351.36-0.060.061.421.31
IYTiShares Tran20180117ETF4.272.701.501.641.211.06
IYWiShares U.S.20180117ETF3.153.402.232.161.181.24
IYYiShares Dow20180117ETF4.466.714.075.522.651.19
IYZiShares U.S.20180117ETF10.054.722.822.881.901.84
IZEAIZEA Worldwi20180117A103.6795.5169.5873.1325.9322.38
IZRLARK Israel I20180117ETF78.0534.0534.0534.050.000.00
JACKJack in the20180117A8.226.790.881.165.915.63
JAGXJaguar Healt20180117A92.4093.3873.9880.0319.4113.35
JAKKJakks Pacifi20180117A202.85135.47109.90114.4525.5721.02
JAXJ. Alexander20180117A89.8433.8726.9226.926.966.96
JAZZJazz Pharmac20180117A11.325.551.011.564.543.98
JBGSJBG SMITH Pr20180117A8.594.211.061.433.152.78
JBHTJB Hunt Tran20180117A6.624.210.800.833.413.38
JBLJabil Inc.20180117A4.413.490.241.183.252.31
JBLUJetBlue Airw20180117A4.585.511.981.653.543.86
JBSSJohn B. Sanf20180117A75.7721.055.3712.3215.698.73
JBTJohn Bean Te20180117A18.404.993.193.131.801.85
JCAPJernigan Cap20180117A18.3312.980.242.9612.7410.02
JCIJohnson Cont20180117A2.6215.5915.7514.80-0.140.80
JCOMj2 Global, I20180117A13.157.04-0.480.437.526.61
JCPJ.C. Penney20180117A25.6723.092.963.5520.1219.53
JCSCommunicatio20180117A147.49140.88-27.7149.91168.5990.97
JCTCFJewett-Camer20180117A215.22210.12287.62207.12-77.503.01
JDIVJPMorgan U.S20180117ETF8.4515.1015.1015.100.000.00
JDSTDirexion Dai20180117ETF15.188.011.151.406.866.61
JEJUST ENERGY20180117A28.0018.878.359.6110.529.26
JELDJELD-WEN Hol20180117A11.137.636.076.041.561.60
JETSU.S. Global20180117ETF21.0811.7011.7711.27-0.080.43
JHGJanus Hender20180117A4.386.17-0.741.656.924.53
JHMAJohn Hancock20180117ETF24.3278.0378.0478.040.000.00
JHMCJohn Hancock20180117ETF30.0620.2318.1918.192.042.04
JHMDJohn Hancock20180117ETF31.7219.0119.3019.39-0.29-0.38
JHMEJohn Hancock20180117ETF25.1017.7017.6917.710.01-0.01
JHMFJohn Hancock20180117ETF27.3217.9617.6417.850.320.12
JHMHJohn Hancock20180117ETF24.5914.4611.2714.463.200.00
JHMIJohn Hancock20180117ETF27.6913.3613.3613.360.000.00
JHMLJohn Hancock20180117ETF9.926.656.026.470.640.18
JHMMJohn Hancock20180117ETF21.5011.6510.8511.100.790.55
JHMSJohn Hancock20180117ETF16.597.317.287.280.030.03
JHMTJohn Hancock20180117ETF7.449.3011.648.83-2.340.47
JHMUJohn Hancock20180117ETF36.3715.618.218.197.407.42
JHSCJohn Hancock20180117ETF39.4228.8528.8528.850.000.00
JILLJ.Jill, Inc.20180117A32.7213.735.134.218.609.51
JJAiPath Series20180117ETN18.2811.0511.4111.05-0.360.00
JJCiPath Series20180117ETN8.104.984.213.760.771.22
JJEiPath Series20180117ETN31.8830.2330.2330.230.000.00
JJGiPath Series20180117ETN16.4615.6915.7315.81-0.05-0.12
JJMiPath Series20180117ETN11.2910.02-2.030.0312.0510.00
JJNiPath Series20180117ETN30.9625.7522.8922.992.852.76
JJPiPath Series20180117ETN31.0924.5715.2714.199.2910.38
JJSiPath Series20180117ETN43.3813.9929.0929.09-15.09-15.09
JJSFJ&J Snack Fo20180117A66.7828.6121.2822.177.346.44
JJTiPath Series20180117ETN28.19
JJUiPath Series20180117ETN38.7833.2924.8326.618.466.68
JKDiShares Morn20180117ETF3.292.392.192.370.210.02
JKEiShares Morn20180117ETF4.392.711.821.870.900.84
JKFiShares Morn20180117ETF3.134.233.923.970.310.26
JKGiShares Morn20180117ETF3.844.19-2.31-2.306.506.49
JKHiShares Morn20180117ETF9.245.104.315.590.80-0.48
JKHYHenry (Jack)20180117A8.944.632.062.762.571.88
JKIiShares Morn20180117ETF7.104.236.494.22-2.270.00
JKJiShares Morn20180117ETF17.2110.369.8310.290.530.08
JKKiShares Morn20180117ETF12.4817.4317.0517.000.380.43
JKLiShares Morn20180117ETF10.8923.2015.1214.708.088.50
JLLJones Lang L20180117A16.377.703.464.284.243.42
JMINJPMorgan U.S20180117ETF8.79
JMOMJPMorgan U.S20180117ETF8.27
JMPJMP Group LL20180117A139.9153.4549.5351.533.921.92
JNCEJounce Thera20180117A70.6129.71-8.05-8.6737.7638.38
JNJJohnson & Jo20180117A1.931.580.000.441.571.14
JNKSPDR Bloombe20180117ETF2.712.351.811.900.540.44
JNPRJuniper Netw20180117A4.023.78-0.98-1.444.775.23
JNUGDirexion Dai20180117ETF5.625.041.791.793.253.26
JOiPath Series20180117ETN13.708.677.387.041.291.63
JOBGEE Group In20180117A416.77228.79162.62172.6166.1756.18
JOESt. Joe Comp20180117A30.0123.5121.3622.752.150.76
JOUTJohnson Outd20180117A76.3725.6521.5321.984.123.67
JPEDJPMorgan Eve20180117ETF37.3115.1313.8114.471.320.66
JPEMJPMorgan Div20180117ETF12.129.575.778.313.801.27
JPEUJPMorgan Div20180117ETF11.2310.8411.3310.86-0.49-0.02
JPGBJPMorgan Glo20180117ETF17.5012.4615.0612.54-2.60-0.08
JPGEJPMorgan Div20180117ETF7.548.764.948.873.82-0.11
JPHFJPMorgan Div20180117ETF18.035.444.414.501.030.94
JPHYJPMorgan Res20180117ETF14.4012.836.816.456.026.38
JPINJPMorgan Div20180117ETF6.112.862.682.750.180.11
JPMJPMorgan Cha20180117A1.050.940.170.380.780.56
JPMEJPMorgan Div20180117ETF12.036.445.775.770.670.67
JPMFJPMorgan Man20180117ETF21.7023.3428.9427.69-5.61-4.35
JPMViShares Edge20180117ETF9.314.724.654.650.070.07
JPNXtrackers Ja20180117ETF21.1013.7813.9113.84-0.13-0.07
JPNLDirexion Dai20180117ETF39.9717.4415.4515.321.992.13
JPSEJPMorgan Div20180117ETF21.3514.9013.4714.011.430.89
JPSTJPMorgan Ult20180117ETF2.141.693.121.64-1.420.06
JPUSJPMorgan Div20180117ETF6.587.526.526.461.001.06
JPXNiShares JPX-20180117ETF19.7412.5212.3911.890.130.63
JQUAJPMorgan U.S20180117ETF7.89
JRVRJames River20180117A19.868.354.715.143.643.22
JSMDJanus Detroi20180117ETF60.4727.0527.0527.050.000.00
JSMLJanus Detroi20180117ETF59.8022.18-1.34-1.3423.5223.52
JVACoffee Holdi20180117A356.781152.54-87.07-53.501239.611206.04
JVALJPMorgan U.S20180117ETF7.92
JWAJohn Wiley &20180117A12.175.362.342.643.022.72
JWBJohn Wiley &20180117A42.82
JWNNordstrom, I20180117A6.693.190.681.022.512.17
JXIiShares Glob20180117ETF23.119.453.602.565.856.89
JYNTThe Joint Co20180117A