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 Avg20190117A7.715.312.252.683.062.63
ETF_AvgVW ETF Avg20190117ETF2.204.803.713.841.100.96
ETN_AvgVW ETN Avg20190117ETN21.3216.5211.4611.895.064.62
AAgilent Tech20190117A3.872.620.610.232.012.39
AAAlcoa Corpor20190117A10.587.713.554.294.163.42
AAAUPerth Mint P20190117ETF10.417.546.436.121.121.42
AADRAdvisorShare20190117ETF59.5234.4921.5319.2012.9715.29
AALAmerican Air20190117A3.484.181.160.803.023.38
AAMCAltisource A20190117A1104.36277.9189.4886.28188.43191.63
AAMEAtlantic Ame20190117A941.61744.56801.65769.85-57.09-25.28
AANAaron's, Inc20190117A15.188.015.204.022.804.00
AAOIApplied Opto20190117A20.4310.831.521.889.318.96
AAONAaon Inc20190117A50.6811.423.984.857.446.57
AAPADVANCE AUTO20190117A7.713.921.031.672.892.25
AAPLApple Inc.20190117A1.101.460.400.631.060.83
AATAMERICAN ASS20190117A14.827.626.815.580.812.04
AAUAlmaden Mine20190117A127.50125.3866.3355.2659.0570.12
AAWWAtlas Air Wo20190117A29.3114.457.638.046.826.41
AAXJiShares MSCI20190117ETF2.091.54-0.050.161.581.38
AAXNAxon Enterpr20190117A18.5810.301.283.209.027.10
ABAllianceBern20190117A20.1811.646.799.704.861.95
ABBVABBVIE INC.20190117A2.641.550.450.571.110.98
ABCAmerisourceB20190117A6.584.811.061.793.753.02
ABCBAmeris Banco20190117A16.915.781.031.944.753.85
ABEOAbeona Thera20190117A31.8617.971.863.1916.1214.79
ABGAsbury Autom20190117A26.968.132.913.615.224.51
ABIOARCA biophar20190117A257.62326.06321.35321.354.714.71
ABMABM Industri20190117A13.516.282.623.633.662.65
ABMDAbiomed Inc20190117A18.8910.574.274.856.315.72
ABRArbor Realty20190117A8.857.211.972.455.244.74
ABTAbbott Labor20190117A1.981.660.780.900.890.76
ABTXAllegiance B20190117A62.4057.8724.1226.2233.7431.65
ABUSArbutus Biop20190117A75.4446.2214.4315.0031.7931.22
ACAssociated C20190117A343.3095.3082.1082.1013.2013.20
ACAArcosa, Inc.20190117A23.9511.507.707.733.803.78
ACADAcadia Pharm20190117A17.6615.033.804.2011.2310.85
ACBAurora Canna20190117A14.6514.209.7010.004.514.21
ACBIAtlantic Cap20190117A27.1412.635.046.487.596.15
ACCAmerican Cam20190117A4.774.552.693.091.861.47
ACCOAcco Brands20190117A12.559.622.463.997.165.62
ACERAcer Therape20190117A162.3384.6746.3060.0638.3724.61
ACESALPS Clean E20190117ETF19.8814.5214.5214.520.000.00
ACGLArch Capital20190117A6.945.880.731.035.154.86
ACHCAcadia Healt20190117A10.314.230.500.813.733.42
ACHVAchieve Life20190117A291.40257.85247.30241.8510.5616.00
ACIAAcacia Commu20190117A23.2117.381.329.8716.067.51
ACIUAC Immune SA20190117A111.7748.18-28.03-6.5676.2154.75
ACIWACI Worldwid20190117A10.845.74-2.46-1.908.207.64
ACLSAxcelis Tech20190117A26.0419.721.754.0317.9715.69
ACMAecom20190117A6.943.911.141.322.772.58
ACMRACM Research20190117A172.65220.4794.6094.60125.87125.87
ACNAccenture PL20190117A3.621.990.570.801.431.20
ACNBACNB Corp20190117A369.29145.8588.26122.6757.6023.18
ACORAcorda Thera20190117A20.3410.192.682.477.517.72
ACREAres Commerc20190117A11.616.073.713.462.372.61
ACRSAclaris Ther20190117A30.5836.7817.8424.7418.9712.04
ACRXAcelRx Pharm20190117A41.6038.0714.9916.9323.0821.08
ACSGXtrackers MS20190117ETF42.97
ACSIAmerican Cus20190117ETF15.8315.1913.0914.452.100.74
ACSTAcasti Pharm20190117A114.1195.8573.6975.2122.1620.64
ACTAdvisorShare20190117ETF49.1549.8939.6344.9810.264.91
ACTGAcacia Resea20190117A70.1859.4351.6751.717.767.72
ACUAcme United20190117A465.60245.54171.72170.0973.8375.45
ACWFiShares Edge20190117ETF24.5128.9931.2929.44-2.30-0.45
ACWIiShares MSCI20190117ETF1.491.600.660.780.940.83
ACWViShares Edge20190117ETF8.947.255.716.631.530.62
ACWXiShares MSCI20190117ETF2.302.151.331.500.820.65
ACYAeroCentury20190117A453.55410.32388.06388.0622.2622.26
ADBEAdobe Inc.20190117A4.914.161.031.393.132.77
ADCAgree Realty20190117A12.465.572.622.712.952.86
ADESAdvanced Emi20190117A36.8430.2815.0511.1315.2219.15
ADIAnalog Devic20190117A3.001.900.230.091.671.81
ADILAdial Pharma20190117A145.24111.2283.8586.9227.3724.31
ADMArcher Danie20190117A2.943.460.910.932.552.53
ADMAADMA Biologi20190117A108.5373.0621.6234.0651.4839.47
ADMPAdamis Pharm20190117A50.2455.3121.4320.0433.8835.27
ADMSAdamas Pharm20190117A32.1122.083.3112.6618.789.43
ADNTAdient plc O20190117A9.048.774.174.014.604.78
ADPAutomatic Da20190117A4.123.270.821.292.451.99
ADREInvesco BLDR20190117ETF32.7421.818.8813.6212.938.18
ADROAduro Biotec20190117A42.3037.6913.7214.8623.9722.84
ADSAlliance Dat20190117A13.615.882.132.633.753.25
ADSKAutodesk Inc20190117A6.513.120.120.883.012.24
ADSWAdvanced Dis20190117A14.254.745.135.15-0.39-0.42
ADTADT Inc.20190117A14.7610.377.0411.333.34-0.96
ADTNAdtran Inc20190117A17.2218.831.882.2416.9516.59
ADUSAddus HomeCa20190117A35.7614.222.494.9711.739.25
ADVMAdverum Biot20190117A50.3152.0721.6517.8730.4234.20
ADXSAdvaxis, Inc20190117A178.94162.49142.41163.5420.08-1.05
AEAdams Resour20190117A283.29131.68106.75106.7524.9324.93
AEEAmeren Corpo20190117A4.772.070.760.931.311.14
AEGNAegion Corp20190117A25.6721.53-34.11-33.9555.6455.48
AEHRAehr Test Sy20190117A223.12224.20204.17206.2320.0317.97
AEISAdvanced Ene20190117A21.687.911.832.546.095.37
AELAmerican Equ20190117A14.214.961.031.333.933.63
AEMAgnico Eagle20190117A5.308.949.8310.93-0.88-1.99
AEMDAETHLON MEDI20190117A189.72101.5489.1474.3712.4027.17
AEOAmerican Eag20190117A5.396.692.753.923.952.77
AEPAmerican Ele20190117A3.411.800.550.521.251.29
AERAercap Holdi20190117A9.494.651.882.352.782.31
AERIAerie Pharma20190117A39.8422.999.580.4613.4022.52
AESAES Corporat20190117A6.655.563.883.131.682.43
AEYADDvantage T20190117A180.90207.28109.77110.8697.5196.43
AEYEAudioEye, In20190117A291.56149.25103.91114.2345.3435.01
AEZSAeterna Zent20190117A58.5148.529.7016.9338.8231.60
AFCAllied Capit20190117A26.476.414.974.971.451.45
AFGAmerican Fin20190117A10.704.131.321.542.812.60
AFHAtlas Financ20190117A113.5412.184.257.367.934.82
AFIArmstrong Fl20190117A38.7512.874.825.238.057.64
AFIFAnfield Univ20190117ETF48.9529.3629.3629.360.000.00
AFINAmerican Fin20190117A36.5788.1081.7881.456.316.65
AFKVanEck Vecto20190117ETF52.5530.4026.4527.343.953.05
AFLAflac Inc.20190117A2.362.370.801.041.571.33
AFMDAffimed N.V.20190117A72.9862.1045.6448.9216.4613.18
AFTYPacer CSOP F20190117ETF26.3913.3112.4613.371.310.38
AGFIRST MAJEST20190117A19.1716.426.947.829.438.53
AGCOAGCO Corpora20190117A10.895.122.262.662.862.46
AGEAgeX Therape20190117A240.09163.50138.04112.9325.4650.58
AGENAgenus Inc.20190117A30.2526.195.719.9320.4616.26
AGFSAgroFresh So20190117A51.0534.5117.0719.3517.4415.16
AGGiShares Core20190117ETF0.941.631.501.530.140.11
AGGPIQ Enhanced20190117ETF15.946.646.136.900.52-0.26
AGGYWisdomTree Y20190117ETF8.765.765.605.570.160.19
AGIAlamos Gold20190117A24.5820.207.869.8012.2810.34
AGIOAgios Pharma20190117A28.0414.842.123.6012.7311.25
AGLEAeglea BioTh20190117A76.1045.9212.9814.4032.9431.52
AGMFederal Agri20190117A84.3431.4915.8617.3915.6314.10
AGMAFederal Agri20190117A180.29115.5078.20104.1337.3011.37
AGNAllergan plc20190117A6.593.241.781.551.471.69
AGNCAGNC Investm20190117A5.574.611.581.983.032.62
AGNDWisdomTree T20190117ETF53.0830.5330.4230.420.110.11
AGOAssured Guar20190117A6.302.520.350.642.171.87
AGRAvangrid, In20190117A9.333.450.791.792.651.66
AGROADECOAGRO S.20190117A27.5317.916.518.7211.409.19
AGRXAgile Therap20190117A171.66129.31122.08123.227.236.09
AGSPlayAGS, Inc20190117A40.7419.4512.1212.157.337.29
AGTiShares MSCI20190117ETF57.4034.5422.7734.5411.770.00
AGTCApplied Gene20190117A122.5974.6350.2857.7324.3516.90
AGXArgan, Inc20190117A31.549.495.105.824.393.66
AGYSAgilysys, In20190117A96.6244.6127.6434.2516.9710.37
AGZiShares Agen20190117ETF5.784.153.513.500.650.65
AGZDWisdomTree T20190117ETF32.9913.9413.9413.940.000.00
AHCA.H. Belo Co20190117A120.0278.0065.2263.8712.7714.12
AHHArmada Hoffl20190117A15.287.672.572.845.094.82
AHPIAllied Healt20190117A682.68876.00794.17799.2081.8376.80
AHTAshford Hosp20190117A22.0616.928.849.998.086.91
AIArlington As20190117A12.9311.398.181.503.219.89
AIAiShares Asia20190117ETF12.399.163.915.845.253.32
AIEQAI Powered E20190117ETF26.7817.2513.1914.954.062.30
AIGAmerican Int20190117A2.612.460.470.771.991.69
AIHSSenmiao Tech20190117A154.16259.35214.56211.2744.7948.07
AIIQAI Powered I20190117ETF62.436.426.426.420.000.00
AIMCAltra Indust20190117A16.307.680.701.726.985.96
AIMTAimmune Ther20190117A27.2221.668.708.9312.9612.73
AINAlbany Inter20190117A26.218.824.425.674.403.15
AINCAshford Inc.20190117A213.49112.0675.1861.4636.8850.61
AINVApollo Inves20190117A20.4314.213.8610.4810.353.73
AIQGlobal X Fut20190117ETF25.8815.0312.0913.662.941.37
AIRAAR Corp.20190117A17.886.833.033.213.803.62
AIRGAirgain, Inc20190117A207.33152.36127.45127.9624.9124.40
AIRIAir Industri20190117A327.84418.0359.7859.59358.25358.45
AIRRFirst Trust20190117ETF22.2019.2617.5218.031.741.23
AITApplied Indu20190117A35.9310.234.174.616.065.62
AIVApartment In20190117A4.602.500.850.901.651.60
AIZAssurant, In20190117A9.813.284.723.83-1.44-0.55
AJGArthur J. Ga20190117A4.012.370.841.011.531.36
AJRDAerojet Rock20190117A14.706.591.872.394.734.21
AJXGreat Ajax C20190117A21.807.413.444.333.973.08
AKAMAkamai Techn20190117A4.162.980.681.242.301.74
AKBAAkebia Thera20190117A25.9823.885.246.8418.6417.04
AKCAAkcea Therap20190117A61.0527.909.238.4218.6719.48
AKERAkers Biosci20190117A178.95168.17126.35142.5841.8225.59
AKGAsanko Gold20190117A57.1860.59100.92103.73-40.33-43.14
AKRAcadia Realt20190117A8.754.431.241.633.192.80
AKRXAkorn, Inc.20190117A27.9927.449.9311.0217.5116.42
AKTSAKOUSTIS TEC20190117A68.3064.3732.9629.9231.4134.45
ALAir Lease Co20190117A11.554.910.531.914.383.01
ALACAlberton Acq20190117A50.79
ALBAlbemarle Co20190117A6.723.791.591.872.201.92
ALBOAlbireo Phar20190117A155.6395.5338.6030.2756.9365.26
ALCOAlico Inc20190117A400.3994.1274.1591.0519.973.07
ALDXAldeyra Ther20190117A50.7536.747.7113.3829.0323.36
ALEALLETE, Inc.20190117A13.335.530.981.274.554.26
ALEXAlexander &20190117A15.605.541.731.833.813.72
ALFAAlphaClone A20190117ETF26.1218.354.240.9414.1117.41
ALGAlamo Group,20190117A72.4921.457.068.5814.3912.87
ALGNAlign Techno20190117A13.8110.595.195.245.405.35
ALGRAllegro Merg20190117A62.801537.0541.0341.031496.031496.03
ALGTAllegiant Tr20190117A43.1913.651.764.3411.899.31
ALIMAlimera Scie20190117A352.18200.82152.49155.2848.3345.54
ALJJALJ Regional20190117A460.01231.83166.67166.6765.1665.16
ALKAlaska Air G20190117A6.843.581.271.462.312.12
ALKSAlkermes Inc20190117A15.487.82-1.35-0.739.188.55
ALLThe Allstate20190117A2.181.330.240.251.081.07
ALLEAllegion Pub20190117A9.164.311.321.802.992.51
ALLKAllakos Inc.20190117A87.7936.5116.1018.9320.4117.57
ALLOAllogene The20190117A92.5535.4420.4926.0814.959.35
ALLTAllot Ltd. O20190117A30.3831.0431.6031.95-0.56-0.91
ALLYAlly Financi20190117A4.023.571.021.562.562.01
ALNAAllena Pharm20190117A327.00119.9330.0828.6689.8591.27
ALNYAlnylam Phar20190117A20.729.122.272.746.866.38
ALOAlio Gold In20190117A172.03139.01107.41113.1331.6025.88
ALOTAstroNova, I20190117A449.58100.2491.7892.288.467.96
ALPNAlpine Immun20190117A1637.22923.97664.93673.37259.05250.60
ALRMAlarm.com Ho20190117A17.388.103.564.454.543.65
ALRNAileron Ther20190117A180.59302.0183.6183.03218.41218.99
ALSKAlaska Commu20190117A110.28109.3142.2443.0967.0766.22
ALSNALLISON TRAN20190117A7.3415.729.079.196.656.53
ALTAltimmune, I20190117A99.7072.5835.5341.8137.0530.77
ALTMAltus Midstr20190117A224.4548.1738.2540.369.937.81
ALTRAltair Engin20190117A29.0047.9436.0237.3811.9210.56
ALTSProShares Mo20190117ETF28.8814.2815.4115.13-1.13-0.85
ALTYGlobal X Sup20190117ETF37.6812.5610.029.992.542.57
ALVAutoliv, Inc20190117A8.354.601.231.873.372.72
ALXNAlexion Phar20190117A7.344.491.772.742.721.75
ALYAAlithya Grou20190117A280.77183.25150.64137.4932.6145.76
AMAntero Midst20190117A17.047.485.906.431.581.07
AMAGAMAG Pharmac20190117A31.5411.9110.1810.751.741.17
AMALAmalgamated20190117A91.4754.2950.4650.903.833.39
AMATApplied Mate20190117A3.063.592.091.731.501.87
AMBAAmbarella, I20190117A17.327.903.704.574.203.33
AMBCAmbac Financ20190117A18.4814.551.241.9013.3012.64
AMCAMC ENTERTAI20190117A13.1710.833.713.777.127.42
AMCAiShares Russ20190117ETF14.230.00
AMCIAMCI Acquisi20190117A460.36
AMCXAMC Networks20190117A13.925.661.092.234.573.43
AMDAdvanced Mic20190117A5.034.773.282.381.492.39
AMEAmetek, Inc.20190117A4.262.310.970.651.341.66
AMEDAmedisys Inc20190117A22.5317.564.084.6713.4812.89
AMEHApollo Medic20190117A111.4340.2917.9118.1922.3922.10
AMGAffiliated M20190117A11.966.192.833.243.362.95
AMGNAmgen Inc20190117A3.643.700.730.982.972.72
AMHAMERICAN HOM20190117A5.063.231.671.951.561.28
AMJJP Morgan Al20190117ETN4.333.731.501.852.231.87
AMKRAmkor Techno20190117A14.2318.737.077.8911.6610.84
AMLPAlerian MLP20190117ETF10.288.661.843.096.825.56
AMNAMN Healthca20190117A16.298.074.154.943.913.13
AMNBAmerican Nat20190117A190.84156.97142.72144.8814.2612.09
AMOTAllied Motio20190117A87.3443.7719.0817.7824.6925.99
AMPAmeriprise F20190117A8.224.340.841.433.502.91
AMPEAmpio Pharma20190117A84.7082.2870.1770.3312.1111.95
AMPHAmphastar Ph20190117A28.9431.124.484.9126.6426.21
AMRBAmerican Riv20190117A1091.13442.74441.81441.810.930.93
AMRCAmeresco, In20190117A29.8415.947.918.298.047.65
AMRHAmeri Holdin20190117A195.36179.4888.30121.9691.1857.52
AMRKA-Mark Preci20190117A248.85176.66164.23161.8812.4214.78
AMRSAmyris Inc.20190117A31.8825.6511.0411.8114.6113.84
AMRXAmneal Pharm20190117A21.6117.07-0.21-3.0917.2920.16
AMSAmerican Sha20190117A313.24117.3785.0185.0132.3632.36
AMSCAmerican Sup20190117A56.5123.50-5.462.3228.9621.24
AMSFAMERISAFE, I20190117A32.5918.806.627.3012.1811.51
AMSWAAmerican Sof20190117A37.5618.7414.749.774.008.96
AMTAmerican Tow20190117A4.612.750.700.692.052.06
AMTBAmerant Banc20190117A111.3655.4953.4453.722.041.77
AMTBBAmerant Banc20190117A780.52754.00421.80421.80332.20332.20
AMTDTD Ameritrad20190117A4.743.320.931.402.391.92
AMTXAemetis, Inc20190117A223.12189.28129.78153.7459.5035.54
AMUETRACS Aleri20190117ETN15.6910.456.908.103.552.36
AMUBETRACS Aleri20190117ETN254.05
AMWDAmerican Woo20190117A44.6619.318.408.4310.9110.88
AMZAInfraCap MLP20190117ETF17.1519.178.558.7110.6210.46
AMZNAmazon.Com I20190117A4.062.421.251.371.181.06
ANAutoNation,20190117A12.995.031.302.313.732.71
ANABAnaptysBio,20190117A48.3225.5012.8017.3112.708.18
ANATAmerican Nat20190117A104.5423.4117.4314.305.989.11
ANDEAndersons In20190117A42.3139.087.318.5131.7730.57
ANETArista Netwo20190117A10.604.962.833.432.131.53
ANFAbercrombie20190117A8.736.131.402.714.733.42
ANGIANGI Homeser20190117A17.5014.315.625.408.698.92
ANGLVanEck Vecto20190117ETF4.483.592.502.701.100.89
ANGOAngioDynamic20190117A23.4310.072.142.727.927.34
ANHAnworth Mort20190117A23.0619.801.610.6718.1919.10
ANIKAnika Therap20190117A70.7022.4515.6417.496.824.97
ANIPANI Pharmace20190117A88.4034.3716.6614.6517.7019.71
ANIXAnixa Biosci20190117A100.9547.2837.7039.479.587.81
ANSSAnsys Inc20190117A11.607.362.643.224.724.14
ANTMANTHEM, INC.20190117A6.474.041.491.452.552.59
ANYSphere 3D Co20190117A182.77119.5690.0089.1729.5630.38
AOAiShares Core20190117ETF6.603.743.002.940.730.79
AOBCAmerican Out20190117A14.3712.531.152.7511.389.77
AOKiShares Core20190117ETF10.127.767.747.740.020.02
AOMiShares Core20190117ETF7.007.446.095.191.352.25
AONAon plc Clas20190117A5.453.070.640.972.432.09
AORiShares Core20190117ETF5.694.203.533.570.660.63
AOSA.O. Smith C20190117A5.263.241.160.682.072.56
AOSLAlpha and Om20190117A43.2426.046.027.2520.0218.79
APAmpco-Pittsb20190117A89.3735.0731.0232.724.052.35
APAApache Corpo20190117A4.313.27-0.240.553.522.73
APAMARTISAN PART20190117A14.578.652.592.416.076.25
APDAir Products20190117A6.712.580.691.241.891.34
APDNApplied DNA20190117A164.03147.45112.27114.8835.1832.57
APEIAmerican Pub20190117A56.9318.268.249.8610.018.40
APENApollo Endos20190117A273.04133.33103.0466.3330.2966.99
APHAmphenol Cor20190117A4.662.690.620.542.062.14
APHAAphria Inc.20190117A21.6319.3316.2511.073.118.31
APLEApple Hospit20190117A6.524.951.751.923.202.95
APLSApellis Phar20190117A55.5324.6610.8510.5213.8114.14
APMAptorum Grou20190117A854.38549.61548.64548.640.970.97
APOApollo Globa20190117A9.764.650.391.214.263.44
APOGApogee Enter20190117A27.459.11-0.240.949.348.16
APPFAppFolio, In20190117A37.6719.673.266.9316.4012.74
APPNAppian Corpo20190117A23.9817.619.5810.768.036.84
APPSDigital Turb20190117A83.6454.1028.9435.0025.1719.10
APRNBlue Apron H20190117A76.7769.3345.7348.0323.5321.22
APTAlpha Pro Te20190117A84.6253.6236.2536.2617.3717.36
APTOAptose Biosc20190117A109.5787.5761.6068.7225.9718.85
APTSPreferred Ap20190117A17.479.983.854.496.185.53
APTVAptiv PLC20190117A5.852.300.280.592.021.71
APTXAptinyx Inc.20190117A55.7834.7219.7126.5315.018.20
APVOAptevo Thera20190117A198.3194.2087.0889.917.124.30
APWCAsia Pacific20190117A944.871069.961069.961069.960.000.00
APYApergy Corpo20190117A27.1410.370.912.569.467.81
APYXApyx Medical20190117A54.7244.1816.3720.8627.8123.31
AQBAquaBounty T20190117A433.98167.4764.5480.44102.9487.04
AQMSAqua Metals,20190117A75.9671.7648.9051.0722.8620.87
AQNAlgonquin Po20190117A12.0511.105.786.115.324.98
AQSTAquestive Th20190117A107.2641.527.7713.8233.7427.69
AQUAEvoqua Water20190117A16.398.872.651.886.226.99
ARANTERO RESOU20190117A9.558.723.013.265.715.46
ARAAmerican Ren20190117A40.7522.501.467.7121.0414.79
ARAVAravive, Inc20190117A479.40334.98324.58324.8110.4010.17
ARAYAccuray Inco20190117A28.2022.466.617.3015.8415.16
ARCARC Document20190117A71.9347.077.766.0039.3141.07
ARCBArcBest Corp20190117A21.0716.45-27.04-21.6843.4938.13
ARCCAres Capital20190117A6.275.622.022.313.603.30
ARCEArco Platfor20190117A352.77167.85121.37128.8746.4838.98
ARCHArch Coal, I20190117A36.7012.676.578.106.104.57
ARCOARCOS DORADO20190117A16.899.753.184.086.575.67
ARCTArcturus The20190117A496.12309.04306.74306.742.302.30
ARDArdagh Group20190117A38.3625.9512.1114.3913.8311.56
ARDSAridis Pharm20190117A1478.951347.551347.551347.550.000.00
ARDXArdelyx, Inc20190117A106.8356.2833.5849.9122.706.39
AREAlexandria R20190117A7.773.050.661.152.381.90
ARESAres Managem20190117A14.519.224.965.014.264.21
ARGOArgo Group I20190117A23.2411.275.933.835.357.44
ARGTGlobal X MSC20190117ETF43.7228.8727.4228.161.460.71
ARIAPOLLO COMME20190117A5.848.556.566.902.001.65
ARKGARK Genomic20190117ETF23.4610.739.189.751.540.98
ARKKARK Innovati20190117ETF13.9412.408.028.054.384.35
ARKQARK Autonomo20190117ETF28.7822.0924.9623.17-2.87-1.08
ARKRArk Restaura20190117A135.3139.4639.4639.460.000.00
ARKWARK Next Gen20190117ETF14.6312.387.377.275.015.10
ARLAmerican Rea20190117A1129.67962.69957.39957.395.305.30
ARLOArlo Technol20190117A18.7913.652.683.2810.9810.38
ARLPAlliance Res20190117A13.4316.673.744.9012.9311.76
ARMKARAMARK20190117A6.873.511.581.861.941.65
ARNAArena Pharma20190117A28.1215.7911.0211.085.135.71
ARNCArconic Corp20190117A5.434.952.312.812.652.14
AROCArchrock Inc20190117A11.489.162.753.176.415.99
AROWArrow Financ20190117A170.5865.6766.1864.44-0.521.23
ARPOAerpio Pharm20190117A210.5488.2948.7560.0039.5328.29
ARRARMOUR Resid20190117A4.914.120.410.583.713.55
ARTNAArtesian Res20190117A99.1456.1048.0749.008.037.11
ARTWArts-Way Man20190117A572.14167.86136.82136.8231.0531.05
ARVNArvinas, Inc20190117A245.8796.9466.9478.0929.9918.84
ARWArrow Electr20190117A11.055.241.082.154.153.09
ARWRArrowhead Re20190117A19.6010.121.991.748.138.38
ARYAARYA Science20190117A258.40
ASBAssociated B20190117A5.963.830.350.773.483.06
ASCARDMORE SHIP20190117A55.6025.9714.4913.6011.4812.36
ASEAGlobal X FTS20190117ETF168.10121.33121.32121.320.010.01
ASETFlexShares R20190117ETF76.1624.5924.5924.590.000.00
ASFIAsta Funding20190117A742.46557.87557.87557.870.000.00
ASGNASGN Incorpo20190117A15.249.104.294.334.814.77
ASHAshland Glob20190117A8.683.410.801.232.612.18
ASHRXtrackers Ha20190117ETF4.363.671.121.542.552.13
ASHSXtrackers Ha20190117ETF24.2624.381.351.7323.0322.65
ASHXXtrackers MS20190117ETF45.70
ASIXAdvanSix Inc20190117A27.699.522.432.747.106.78
ASMAvino Silver20190117A149.38191.43134.73136.6856.7054.75
ASMBAssembly Bio20190117A77.3428.584.308.7124.2819.86
ASNAAscena Retai20190117A33.5827.3316.0414.7311.3012.61
ASPNAspen Aeroge20190117A358.24117.92114.04112.433.875.49
ASPSAltisource P20190117A87.1790.460.683.3589.7887.12
ASPUASPEN GROUP,20190117A109.0753.9823.3024.9830.6829.00
ASRTAssertio The20190117A36.4645.3710.439.3634.9436.01
ASRVAmeriServ Fi20190117A39.7623.1219.4919.493.633.63
ASTCAstrotech Co20190117A268.07100.336.0825.6694.2574.67
ASTEAstec Indust20190117A31.5013.393.895.169.498.23
ASURAsure Softwa20190117A47.3543.2720.6021.4222.6721.85
ASYSAmtech Syste20190117A86.7759.75-6.947.3766.6952.39
ATAtlantic Pow20190117A40.1627.6223.1122.934.514.69
ATECAlphatec Hol20190117A114.84155.9932.5734.63123.42121.37
ATENA10 NETWORKS20190117A21.6011.517.297.754.213.75
ATESTCTest Symbol20190117A34.9317.0717.0717.070.000.00
ATESTGTEST SYMBOL20190117A37.4719.6719.6419.660.030.01
ATGEAdtalem Glob20190117A10.093.971.451.572.522.40
ATHAthene Holdi20190117A6.864.480.961.413.523.07
ATHXAthersys, In20190117A71.5654.6133.4835.6021.1319.01
ATIAllegheny Te20190117A10.295.200.851.144.354.07
ATKRAtkore Inter20190117A20.4711.600.222.1611.389.44
ATLCAtlanticus H20190117A1182.87861.52823.62840.9337.9020.59
ATLOAMES Nationa20190117A125.19218.6453.2855.21165.36163.43
ATMPiPath Select20190117ETF13.2010.609.449.461.161.14
ATNIATN Internat20190117A74.9831.788.108.5723.7723.21
ATNMActinium Pha20190117A115.2579.6589.8090.93-10.15-11.27
ATNXAthenex, Inc20190117A48.8929.1010.5513.6418.5515.46
ATOAtmos Energy20190117A8.103.321.071.292.252.03
ATOMAtomera Inco20190117A273.69182.34180.98185.551.36-3.21
ATOSAtossa Thera20190117A244.76157.9289.14105.1168.7852.81
ATRAptarGroup,20190117A14.935.131.221.723.903.41
ATRAAtara Biothe20190117A42.6830.029.5012.0220.5218.00
ATRCAtriCure, In20190117A33.3412.519.0810.343.422.17
ATROAstronics Co20190117A52.7213.515.346.328.177.20
ATRSAntares Phar20190117A33.7038.3015.1616.8523.1821.50
ATSGAir Transpor20190117A17.8712.971.882.5711.1810.49
ATTOAtento S.A.20190117A60.6728.1517.4823.8510.674.30
ATUSAltice USA,20190117A5.638.655.736.242.952.45
ATVIActivision B20190117A2.533.311.421.221.902.10
ATXIAvenue Thera20190117A192.89113.3150.2456.3463.0756.97
AUBNAuburn Natio20190117A562.75340.98240.69283.37100.2957.61
AUDCAudioCodes L20190117A21.9713.931.485.3112.448.62
AUGAuryn Resour20190117A170.52108.7632.2234.5176.5374.25
AUMNGolden Miner20190117A174.29371.16339.09329.3832.0841.79
AUPHAurinia Phar20190117A25.5923.190.549.9922.6613.21
AUSFGlobal X Ada20190117ETF29.7812.2212.0611.640.170.59
AUTOAutoWeb, Inc20190117A667.94588.50547.66563.7840.8424.72
AUYYamana Gold,20190117A41.1232.1617.5721.2614.5610.87
AVAAvista Corpo20190117A11.435.482.322.533.172.96
AVAVAeroVironmen20190117A29.4713.174.535.348.637.82
AVBAvalonBay Co20190117A9.934.561.311.733.312.85
AVCOAvalon Globo20190117A1110.961245.581243.401249.782.18-4.20
AVDAmerican Van20190117A23.518.694.675.384.023.31
AVEOAVEO Pharmac20190117A52.5043.1121.3927.1421.7215.97
AVGOBroadcom Inc20190117A4.803.531.551.501.992.04
AVGRAvinger, Inc20190117A94.17155.60102.24108.4653.3747.14
AVIDAvid Technol20190117A38.0825.985.485.9220.5020.06
AVLRAvalara, Inc20190117A54.7024.6315.1116.789.527.86
AVNSAvanos Medic20190117A25.068.553.754.534.804.03
AVNWAviat Networ20190117A160.10159.3596.0996.0963.2763.27
AVROAVROBIO, Inc20190117A149.5568.3546.1550.6022.1917.75
AVTAvnet, Inc.20190117A8.373.61-0.23-0.053.843.66
AVXLAnavex Life20190117A111.7774.2956.5658.3917.7315.90
AVYAvery Dennis20190117A9.863.972.362.371.611.60
AVYAAvaya Holdin20190117A13.349.265.875.913.393.35
AWIArmstrong Wo20190117A14.956.352.182.734.173.62
AWKAmerican Wat20190117A8.234.453.061.831.392.62
AWRAmerican Sta20190117A16.046.143.213.342.922.80
AWREAware Inc20190117A270.17116.1633.5533.5582.6182.61
AWXAvalon Holdi20190117A299.53260.59231.39235.8029.2024.79
AXAxos Financi20190117A14.6710.835.105.015.725.81
AXASAbraxas Petr20190117A78.3766.8834.1142.5732.7724.30
AXDXAccelerate D20190117A33.6020.907.418.6013.4912.30
AXEAnixter Inte20190117A30.919.153.524.945.624.20
AXGNAxogen, Inc.20190117A18.1214.080.822.9413.2611.13
AXJLWisdomTree A20190117ETF32.5421.09-2.31-2.3123.4023.40
AXLAmerican Axl20190117A7.726.212.692.553.533.68
AXNXAxonics Modu20190117A82.1747.1133.5634.1213.5512.98
AXPAmerican Exp20190117A1.841.490.500.720.980.76
AXRAMREP Corpor20190117A151.25316.43316.43316.430.000.00
AXSAxis Capital20190117A8.013.191.160.992.042.21
AXSMAxsome Thera20190117A51.4832.1116.7619.1915.3512.92
AXTAAxalta Coati20190117A5.056.961.291.295.675.68
AXTIAXT Inc20190117A36.9536.035.066.4630.9629.56
AXUAlexco Resou20190117A107.6572.6372.5572.500.080.13
AYAtlantica Yi20190117A12.758.933.162.985.765.95
AYIAcuity Brand20190117A18.538.983.413.055.565.93
AYTUAytu BioScie20190117A165.88124.40102.16105.4322.2418.97
AYXAlteryx, Inc20190117A25.6712.747.698.355.064.39
AZOAutoZone, In20190117A15.177.742.093.245.644.50
AZPNAspen Techno20190117A12.535.842.162.623.693.22
AZREAzure Power20190117A144.5674.2783.7273.82-9.450.44
AZRXAzurRx BioPh20190117A143.0349.1423.9326.5825.2122.56
AZZAZZ Inc.20190117A28.0810.856.316.664.544.22
BBarnes Group20190117A23.5110.713.634.097.096.62
BABoeing Compa20190117A5.033.321.411.711.911.61
BABInvesco Taxa20190117ETF3.552.892.402.720.490.17
BACBank of Amer20190117A3.503.431.771.901.651.52
BAHBooz Allen H20190117A5.832.810.911.141.911.67
BALiPath Series20190117ETN29.7319.3617.6217.241.742.12
BAMBrookfield A20190117A2.604.342.242.582.111.77
BANCBanc of Cali20190117A9.866.332.482.073.854.26
BANDBandwidth In20190117A67.6125.6111.2715.7814.349.83
BANFBancfirst Co20190117A131.7855.8138.9440.2916.8715.52
BANRBanner Corp.20190117A21.117.860.010.347.857.53
BANXStoneCastle20190117A77.5343.4136.5136.176.907.24
BAPCredicorp LT20190117A18.0710.344.895.855.454.50
BASIBioanalytica20190117A423.03386.93343.82343.8243.1143.11
BATRALiberty Medi20190117A35.5327.8314.8915.7012.9412.13
BATRKLiberty Medi20190117A24.8016.934.746.5312.1810.40
BATTAmplify Adva20190117ETF44.1959.4843.4442.5616.0416.92
BAXBaxter Inter20190117A2.472.020.931.031.091.00
BBBlackBerry L20190117A13.1510.095.596.804.503.28
BBAXJPMorgan Bet20190117ETF9.654.992.484.942.510.11
BBBYBed Bath & B20190117A7.006.620.230.816.395.82
BBCVirtus LifeS20190117ETF67.5439.0031.3327.747.6711.26
BBCAJPMorgan Bet20190117ETF8.016.064.385.631.680.43
BBCPConcrete Pum20190117A349.57260.07159.91162.60100.1697.47
BBDCBarings BDC,20190117A15.2910.026.262.553.767.47
BBEUJPMorgan Bet20190117ETF4.644.843.003.271.841.57
BBGIBeasley Broa20190117A246.78104.5756.2964.2248.2840.35
BBHVanEck Vecto20190117ETF8.144.61-0.571.085.183.53
BBJPJPMorgan Bet20190117ETF4.635.141.511.813.643.34
BBPVirtus LifeS20190117ETF47.3421.8312.4116.349.425.49
BBREJPMorgan Bet20190117ETF2.8914.549.359.525.195.02
BBSIBarrett Busi20190117A88.4515.985.008.2710.987.71
BBUBrookfield B20190117A59.3636.4627.5426.838.929.63
BBWBuild-A-Bear20190117A89.5845.4737.8037.197.678.28
BBXBBX Capital20190117A30.0915.418.466.066.959.35
BBYBest Buy Com20190117A3.683.661.822.341.831.32
BCBrunswick Co20190117A12.636.552.913.383.643.17
BCBPBCB Bancorp20190117A145.5048.1338.0739.4710.068.66
BCCBoise Cascad20190117A18.646.425.265.121.161.30
BCDAberdeen Sta20190117ETF16.168.348.348.340.000.00
BCEBCE, Inc.20190117A2.472.221.241.180.981.04
BCEIBONANZA CREE20190117A37.4020.458.6810.6411.779.82
BCIAberdeen Sta20190117ETF12.936.055.145.780.920.27
BCLIBrainstorm C20190117A82.6459.1756.2256.352.962.82
BCMiPath Pure B20190117ETN34.0893.94142.91142.91-48.97-48.97
BCMLBayCom Corp20190117A246.81102.9185.2192.6917.7010.22
BCOThe Brink's20190117A16.195.931.101.944.843.99
BCOMB Communicat20190117A665.53735.17735.17735.170.000.00
BCORBlucora, Inc20190117A22.8914.941.702.2013.2512.75
BCOVBrightcove,20190117A24.5419.883.003.0116.8816.86
BCOW1895 Bancorp20190117A187.92104.2089.0297.3215.186.88
BCPCBalchem Corp20190117A49.0912.622.904.309.728.33
BCRXBioCryst Pha20190117A26.6812.983.986.369.006.62
BCSFBain Capital20190117A18.2916.6816.1817.060.50-0.38
BCTFBancorp 34,20190117A267.21
BDCBelden Inc.20190117A16.956.023.123.182.902.84
BDCSUBS AG Excha20190117ETN67.55354.90-88.1613.77443.06341.13
BDCZETRACS Wells20190117ETN177.45350.74350.74350.740.000.00
BDGEBridge Banco20190117A67.5130.1217.5719.7412.5610.38
BDLFlanigan's E20190117A369.3586.35-148.38-148.38234.73234.73
BDNBrandywine R20190117A7.936.232.042.524.193.71
BDRBlonder Tong20190117A266.27226.95179.99190.5346.9536.42
BDSIBioDelivery20190117A32.0717.303.863.5713.4413.74
BDXBecton, Dick20190117A6.723.650.901.522.752.13
BEBloom Energy20190117A67.9931.3818.8125.7212.575.66
BEATBioTelemetry20190117A19.4016.903.073.0913.8313.81
BECNBeacon Roofi20190117A13.366.042.452.883.593.17
BELFABel Fuse Inc20190117A727.88253.2451.7151.71201.53201.53
BELFBBel Fuse Inc20190117A219.2286.2237.6140.5548.6145.67
BENFranklin Res20190117A3.444.521.202.003.322.52
BEPBrookfield R20190117A11.365.411.931.833.483.58
BERYBerry Global20190117A6.613.110.610.712.502.40
BFABrown-Forman20190117A52.8739.8736.1036.613.773.26
BFBBrown-Forman20190117A4.623.402.262.511.150.90
BFAMBRIGHT HORIZ20190117A14.256.662.653.104.003.56
BFCBank First C20190117A142.3961.4445.9745.9715.4715.47
BFINBankFinancia20190117A224.7059.6345.2445.1814.3914.44
BFITGlobal X Hea20190117ETF163.80143.86143.86143.860.000.00
BFORBarron's 40020190117ETF22.7015.603.103.2412.4912.35
BFSSaul Centers20190117A133.7076.1464.1866.3711.969.77
BFSTBusiness Fir20190117A262.32142.81120.05124.4222.7618.38
BGBunge Limite20190117A6.629.477.237.582.241.90
BGCPBGC Partners20190117A16.6312.993.413.749.589.25
BGFVBig 5 Sporti20190117A45.0435.245.5313.3729.7121.87
BGGBriggs & Str20190117A17.317.782.002.465.785.31
BGIBirks Group20190117A441.65145.49208.18208.18-62.69-62.69
BGRNiShares Glob20190117ETF25.1321.0220.9620.960.050.05
BGSB&G Foods, I20190117A14.606.723.273.953.442.77
BGSFBG Staffing20190117A185.00110.59102.57111.038.02-0.43
BHBiglari Hold20190117A85.2342.7636.7440.356.022.40
BHBBar Harbor B20190117A198.76112.5188.2289.9424.2922.57
BHCBausch Healt20190117A5.454.020.421.733.602.29
BHEBenchmark El20190117A12.005.141.812.303.332.84
BHFBrighthouse20190117A7.947.870.433.297.454.58
BHLBBerkshire Hi20190117A10.544.712.662.982.051.73
BHRBraemar Hote20190117A27.9014.960.430.6914.5314.27
BHTGBioHiTech Gl20190117A344.26498.6373.0573.05425.58425.58
BHVNBiohaven Pha20190117A36.6219.7927.819.93-8.029.86
BIBProShares Ul20190117ETF17.8315.458.309.217.156.25
BIBLInspire 10020190117ETF34.2410.839.8410.210.990.62
BICKFirst Trust20190117ETF329.29109.70109.70109.700.000.00
BIGBig Lots, In20190117A13.385.192.772.602.422.59
BIIBBiogen Inc.20190117A8.024.471.251.283.223.19
BIOBio-Rad Labo20190117A29.2010.545.115.375.435.18
BIOBBio-Rad Labo20190117A112.8467.1267.1267.120.000.00
BIOCBiocept, Inc20190117A88.5967.9011.8736.4856.0331.43
BIOLBiolase, Inc20190117A274.88154.94129.03130.7825.9124.16
BIPBrookfield I20190117A10.4610.3222.168.12-11.852.19
BISProShares Ul20190117ETF20.1634.2533.8132.960.441.29
BIVVanguard Int20190117ETF1.241.561.661.53-0.100.02
BIZDVanEck Vecto20190117ETF13.7314.364.5014.049.850.32
BJBJs Wholesal20190117A9.794.821.051.573.783.26
BJANInnovator S&20190117ETF32.767.267.186.690.080.57
BJKVanEck Vecto20190117ETF30.1326.0024.2924.291.711.71
BJRIBJ's Restaur20190117A24.9035.464.3725.5331.1719.93
BJULInnovator S&20190117ETF28.9934.6835.5735.80-0.90-1.12
BKBank of New20190117A2.213.471.321.202.152.27
BKCCBlackRock Ca20190117A18.6717.9911.5711.956.426.04
BKDBrookdale Se20190117A13.018.562.513.846.054.72
BKEThe Buckle,20190117A18.238.330.872.657.475.69
BKEPBlueknight E20190117A103.5963.0368.6551.39-5.6211.64
BKFiShares MSCI20190117ETF21.989.759.258.980.490.77
BKHBlack Hills20190117A11.704.650.381.034.273.62
BKIBlack Knight20190117A10.334.462.042.832.411.63
BKLNInvesco Seni20190117ETF4.505.092.953.062.142.03
BKNGBooking Hold20190117A13.346.303.043.762.882.10
BKSCBank of Sout20190117A182.84139.4346.2846.2893.1593.15
BKTIBK Technolog20190117A126.16133.87102.83108.3531.0525.52
BKUBankunited,20190117A7.723.811.191.362.642.46
BKYIBIO-key Inte20190117A327.90107.52107.52107.520.000.00
BLBlackLine, I20190117A27.5311.384.795.066.596.32
BLBDBlue Bird Co20190117A33.2324.161.011.9023.1422.26
BLCMBellicum Pha20190117A51.6736.29-5.77-15.8642.0652.15
BLCNReality Shar20190117ETF65.5155.2546.0846.089.179.17
BLDTopBuild Cor20190117A26.0011.164.715.736.455.42
BLDPBallard Powe20190117A32.4838.2223.7423.5814.5114.68
BLDRBuilders Fir20190117A10.567.341.571.565.785.78
BLESInspire Glob20190117ETF65.7642.9639.3442.083.620.88
BLFSBioLife Solu20190117A52.1343.4511.5314.1631.9229.29
BLHYVirtus Newfl20190117ETF95.5359.3249.3849.389.949.94
BLINBridgeline D20190117A310.30297.71140.85164.41156.87133.31
BLKBlackrock, I20190117A10.875.853.223.392.632.45
BLKBBlackbaud, I20190117A27.377.882.022.595.865.29
BLLBall Corpora20190117A3.572.51-0.120.512.631.99
BLMNBloomin' Bra20190117A8.4110.810.07-1.4110.7412.30
BLNKBlink Chargi20190117A75.5663.6541.6641.8421.9921.81
BLOKAmplify Tran20190117ETF27.0237.828.8324.6728.9913.15
BLPHBellerophon20190117A148.68102.70108.14108.64-5.45-5.94
BLUEbluebird bio20190117A21.969.382.643.486.745.90
BLVVanguard Lon20190117ETF5.742.121.841.750.270.37
BLXBanco Latino20190117A23.9611.403.664.387.747.02
BMCHBMC Stock Ho20190117A20.1615.602.803.0212.8012.58
BMIBadger Meter20190117A24.378.204.524.733.683.46
BMLPDorsey Wrigh20190117ETF183.22
BMOBank of Mont20190117A2.564.682.583.532.101.15
BMRABIOMERICA IN20190117A616.99440.97375.18371.0365.7969.94
BMRCBank of Mari20190117A148.3943.3629.5931.3713.7711.99
BMRNBioMarin Pha20190117A12.148.362.843.645.524.72
BMTCBryn Mawr Ba20190117A45.5525.2516.1116.169.149.09
BMYBristol-Myer20190117A2.132.741.071.611.671.19
BNDVanguard Tot20190117ETF1.261.591.341.290.250.30
BNDCFlexShares C20190117ETF26.9637.3237.1237.120.200.20
BNDWVanguard Tot20190117ETF6.155.685.395.520.290.16
BNDXVanguard Tot20190117ETF1.841.781.641.660.140.12
BNEDBarnes & Nob20190117A34.7819.647.767.4911.8812.16
BNFTBenefitfocus20190117A32.8216.517.268.779.247.74
BNGOBionano Geno20190117A633.41409.13284.91300.07124.22109.06
BNSBank of Nova20190117A1.892.210.630.771.581.44
BNSOBonso Electr20190117A303.00218.62104.42103.80114.21114.83
BOCHBank of Comm20190117A160.6075.5373.3273.062.212.47
BOCTInnovator S&20190117ETF39.6038.4038.4038.400.000.00
BOHBank of Hawa20190117A18.367.041.972.745.074.30
BOKFBOK Financia20190117A24.008.702.673.046.035.66
BOMNBoston Omaha20190117A158.9380.4049.5449.7230.8630.68
BONDPIMCO Active20190117ETF3.071.961.801.750.160.21
BOOMDMC Global I20190117A44.4587.3411.8515.8575.5071.50
BOOTBoot Barn Ho20190117A15.698.421.482.896.945.54
BOSCB.O.S. Bette20190117A201.44121.09131.53120.04-10.441.06
BOSSGlobal X Fou20190117ETF45.7925.8910.3610.4315.5315.46
BOTJBank of the20190117A346.56258.03-294.68-294.68552.71552.71
BOTZGlobal X Fun20190117ETF5.714.692.823.421.861.27
BOUTInnovator IB20190117ETF66.0317.8717.8717.870.000.00
BOXBOX, INC.20190117A9.515.80-0.160.255.965.56
BOXLBoxlight Cor20190117A268.70193.06168.43173.7724.6319.29
BPFHBoston Priva20190117A14.8310.622.323.248.307.38
BPMCBlueprint Me20190117A31.8621.988.4210.3813.5611.61
BPMPBP Midstream20190117A53.7823.059.5112.9213.5410.13
BPMXBioPharmX Co20190117A144.24177.18165.96148.6311.2228.55
BPOPPopular Inc20190117A10.144.342.402.751.941.59
BPRNThe Bank of20190117A113.98151.2273.8773.8777.3577.35
BPTBP Prudhoe B20190117A32.9721.7510.6611.7211.0910.03
BPTHBio-Path Hol20190117A177.53211.15155.16164.2355.9946.92
BPYBrookfield P20190117A5.916.072.052.664.023.43
BRBroadridge F20190117A7.684.381.402.122.982.26
BRCBrady Corpor20190117A8.472.690.390.722.291.97
BREWCraft Brew A20190117A33.5935.8738.5139.23-2.64-3.36
BRFVanEck Vecto20190117ETF36.3329.7528.2431.701.50-1.95
BRGBluerock Res20190117A22.5312.956.326.606.626.35
BRIDBridgford Fo20190117A333.54241.07235.39235.395.675.67
BRKABerkshire Ha20190117A0.000.00
BRKBBERKSHIRE HA20190117A3.031.970.900.961.071.00
BRKLBrookline Ba20190117A16.6212.143.353.508.798.64
BRKRBruker Corpo20190117A8.633.890.820.713.073.17
BRKSBrooks Autom20190117A19.3011.914.925.006.996.91
BRNBarnwell Ind20190117A200.3673.9577.4577.45-3.50-3.50
BROBrown & Brow20190117A3.933.370.460.812.912.56
BRPABig Rock Par20190117A83.07
BRQSBorqs Techno20190117A3949.141814.691814.691814.690.000.00
BRTBRT Apartmen20190117A39.7522.1314.1914.507.957.63
BRXBRIXMOR PROP20190117A6.295.541.772.203.773.34
BRYBerry Corpor20190117A40.8617.256.538.5110.728.74
BRZUDirexion Dai20190117ETF6.363.640.251.233.392.41
BSAEInvesco Bull20190117ETF30.675.575.575.570.000.00
BSBEInvesco Bull20190117ETF27.033.263.263.260.000.00
BSCEInvesco Bull20190117ETF38.3718.6018.6018.600.000.00
BSCKInvesco Bull20190117ETF4.923.152.762.760.390.39
BSCLInvesco Bull20190117ETF5.123.163.063.070.100.09
BSCMInvesco Bull20190117ETF5.602.942.942.940.010.01
BSCNInvesco Bull20190117ETF9.764.544.704.51-0.160.03
BSCOInvesco Bull20190117ETF8.055.104.484.240.620.86
BSCPInvesco Bull20190117ETF19.7622.9118.2818.284.634.63
BSCQInvesco Bull20190117ETF23.9421.9421.3021.440.640.51
BSCRInvesco Bull20190117ETF26.3722.4425.9025.90-3.46-3.46
BSCSInvesco Bull20190117ETF55.0356.1556.1556.150.000.00
BSDEInvesco Bull20190117ETF38.67
BSETBassett Furn20190117A147.0350.0525.2230.5524.8319.50
BSGMBioSig Techn20190117A301.99175.93124.41121.3851.5254.55
BSIGBrightSphere20190117A12.319.205.234.823.974.38
BSJKInvesco Bull20190117ETF5.358.748.528.660.220.09
BSJLInvesco Bull20190117ETF10.2314.8613.6113.651.251.20
BSJMInvesco Bull20190117ETF16.0613.6213.2013.490.430.14
BSJNInvesco Bull20190117ETF14.048.858.638.630.220.22
BSJOInvesco Bull20190117ETF31.6118.0118.0818.08-0.07-0.07
BSJPInvesco Bull20190117ETF54.5640.2639.3739.370.880.88
BSJQInvesco Bull20190117ETF40.6428.8728.8028.870.060.00
BSMBlack Stone20190117A21.279.924.505.425.424.50
BSQRBSQUARE Corp20190117A240.27120.23124.09124.42-3.86-4.20
BSTCBioSpecifics20190117A109.3654.0939.1040.5714.9913.51
BSVVanguard Sho20190117ETF1.271.771.731.730.040.04
BSVNBank7 Corp.20190117A239.78101.0297.7798.653.252.37
BSXBoston Scien20190117A2.902.360.501.041.861.32
BTAIBioXcel Ther20190117A196.04108.2266.6266.3641.6041.86
BTALAGFiQ U.S. M20190117ETF26.2618.8817.2515.571.643.31
BTEBaytex Energ20190117A50.6145.2119.1723.4025.9821.74
BTECPrincipal He20190117ETF69.8220.4921.84-5.45-1.3525.95
BTGB2Gold Corp.20190117A35.5629.2118.4720.5810.688.56
BTNBallantyne S20190117A337.15144.37144.37144.370.000.00
BTUPeabody Ener20190117A10.143.810.921.312.902.51
BURLBURLINGTON S20190117A15.706.672.853.533.823.14
BUSEFirst Busey20190117A20.0617.915.515.5812.3912.32
BUYUSCF SummerH20190117ETF149.5980.8395.44211.95-14.61-131.12
BUYNUSCF SummerH20190117ETF113.12
BVBrightView H20190117A32.7010.942.513.748.437.20
BVALBrand Value20190117ETF21.3114.1413.2714.140.880.00
BVSNBroadvision20190117A991.71905.70350.79503.72554.91401.98
BWBabcock & Wi20190117A42.8133.8129.5029.314.314.49
BWABorgWarner I20190117A5.663.150.900.842.252.31
BWBBridgewater20190117A105.8138.7336.1438.012.590.72
BWENBroadwind En20190117A380.17252.16130.87130.11121.29122.05
BWFGBankwell Fin20190117A154.4149.0547.0947.951.951.09
BWLABowl America20190117A160.00223.77223.77223.770.000.00
BWXSPDR Bloombe20190117ETF3.883.222.892.850.330.37
BWXTBWX Technolo20190117A8.794.191.812.272.381.93
BWZSPDR Bloombe20190117ETF33.2516.2315.4115.410.820.82
BXThe Blacksto20190117A3.722.891.361.491.531.40
BXCBlueLinx Hol20190117A49.3625.2314.2415.0610.9810.16
BXGBluegreen Va20190117A80.5323.9111.2613.8512.6610.07
BXMTBlackstone M20190117A3.533.170.790.782.382.39
BXPBoston Prope20190117A7.363.581.031.492.552.09
BXSBancorpSouth20190117A8.534.351.711.652.652.71
BYByline Banco20190117A47.5021.157.8911.3413.269.82
BYDBoyd Gaming20190117A7.974.371.441.802.932.57
BYFCBroadway Fin20190117A248.79249.44266.47211.58-17.0337.86
BYLDiShares Yiel20190117ETF21.1810.0210.0210.020.000.00
BYSIBeyondSpring20190117A180.27104.09133.29103.27-29.190.82
BZHBeazer Homes20190117A25.0113.475.686.277.797.20
BZQProShares Ul20190117ETF8.654.392.402.411.991.98
CCitigroup In20190117A1.652.480.001.362.481.13
CAAPCorporacion20190117A69.7029.713.2215.8426.5013.88
CAASChina Automo20190117A179.62249.02152.15169.7196.8679.30
CABOCable One, I20190117A23.4522.3917.3420.414.051.67
CACCamden Natio20190117A82.6538.3014.5416.3523.7621.95
CACCCredit Accep20190117A39.8218.375.7310.1912.688.06
CACGClearBridge20190117ETF32.4620.4119.3719.811.040.59
CACICACI INTERNA20190117A17.637.783.754.864.042.93
CADECadence Banc20190117A5.945.231.911.753.323.48
CAECAE INC20190117A12.438.640.912.547.736.10
CAGConagra Bran20190117A4.814.631.822.052.832.58
CAHCardinal Hea20190117A3.662.791.211.301.581.49
CAICAI Internat20190117A39.0318.798.279.0210.519.76
CAKECheesecake F20190117A13.0217.770.332.2617.4415.51
CALCaleres Inc20190117A16.267.431.742.105.695.33
CALACalithera Bi20190117A49.7859.5428.8730.1630.6729.38
CALFPacer US Sma20190117ETF13.2012.7614.1613.64-1.40-0.88
CALMCal-Maine Fo20190117A18.758.324.094.684.233.64
CALXCALIX, INC.20190117A19.0212.222.576.179.656.04
CAMPCalAmp Corp.20190117A19.5114.941.973.3412.9711.60
CAMTCamtek Ltd20190117A38.9822.2611.928.5910.3413.66
CAPEiPath Shille20190117ETN15.7512.584.326.108.266.48
CAPLCrossAmerica20190117A252.30146.15147.54151.03-1.40-4.88
CAPRCapricor The20190117A273.27310.73300.90294.639.8316.09
CARAvis Budget20190117A12.168.785.826.632.982.20
CARACara Therape20190117A22.4324.598.2813.8816.3010.70
CARGCarGurus, In20190117A30.2810.144.945.205.204.93
CAROCarolina Fin20190117A36.1317.972.162.7615.8015.20
CARSCars.com Inc20190117A11.459.975.408.184.571.79
CARVCarver Banco20190117A1934.90491.27491.27491.270.000.00
CARZFirst Trust20190117ETF27.0726.4124.7824.781.631.63
CASACasa Systems20190117A24.8512.173.085.219.096.96
CASHMeta Financi20190117A23.249.891.233.738.666.17
CASICASI Pharmac20190117A45.83103.80-8.477.50112.2996.32
CASSCass Informa20190117A70.3614.519.309.525.214.98
CASYCasey's Gene20190117A15.868.301.742.416.565.89
CATCaterpillar20190117A4.224.565.154.62-0.60-0.06
CATBCatabasis Ph20190117A64.6276.4553.3857.0223.0719.43
CATCCAMBRIDGE BA20190117A179.90152.5398.6597.8553.8954.68
CATHGlobal X S&P20190117ETF11.9316.3111.6411.364.674.95
CATMCardtronics20190117A32.8415.846.077.539.778.31
CATOCATO CORP20190117A25.3912.392.334.0910.068.31
CATSCatasys Inc.20190117A151.56111.57112.27119.30-0.69-7.72
CATYCathay Gener20190117A12.284.980.590.914.394.07
CBChubb Limite20190117A3.832.401.251.341.151.06
CBANColony Bankc20190117A478.43408.46408.46408.460.000.00
CBATCBAK Energy20190117A277.92190.43138.10139.8752.3350.55
CBAYCymabay Ther20190117A23.5010.963.245.557.725.86
CBBCincinnati B20190117A24.4413.136.146.747.036.40
CBFVCB Financial20190117A268.69103.8965.7765.5838.1238.31
CBIOCatalyst Bio20190117A56.2731.3810.2411.0321.1420.34
CBLCBL& Associa20190117A42.7938.6332.2628.776.369.85
CBLICleveland Bi20190117A1653.901201.981220.341220.34-18.36-18.36
CBMBCBM Bancorp,20190117A83.50141.16122.65123.0618.5118.09
CBMGCellular Bio20190117A104.7263.4438.0845.4925.3617.95
CBNKCapital Banc20190117A835.77122.09-9.78-3.04131.87125.14
CBOECboe Global20190117A12.334.671.561.853.122.83
CBONVanEck Vecto20190117ETF46.4940.8541.0641.06-0.20-0.20
CBPOChina Biolog20190117A44.2220.01-0.910.8420.9219.17
CBRECBRE GROUP,20190117A4.802.500.150.442.352.06
CBRLCracker Barr20190117A12.766.162.733.203.432.96
CBSHCommerce Ban20190117A16.1813.91-3.94-2.7517.8516.66
CBTCabot Corpor20190117A13.806.231.902.194.344.05
CBTXCBTX, Inc. C20190117A79.47107.4914.0816.9593.4190.55
CBUCommunity Ba20190117A17.457.522.503.235.024.29
CBZCBIZ, Inc.20190117A18.648.421.852.056.586.38
CCThe Chemours20190117A6.534.110.771.823.342.29
CCBCoastal Fina20190117A350.41202.57205.96205.96-3.39-3.39
CCBGCapital City20190117A81.03100.799.6112.2091.1888.59
CCCClarivate An20190117A41.2923.0218.7219.044.303.98
CCCLChina Cerami20190117A138.6180.2924.3358.0255.9622.27
CCDCalamos Dyna20190117A19.3612.599.369.253.233.34
CCEPCoca-Cola Eu20190117A4.762.310.621.241.691.07
CCFChase Corpor20190117A151.2748.2622.3228.9525.9319.31
CCHCollier Cree20190117A101.600.00
CCICrown Castle20190117A4.343.021.181.481.841.54
CCJCameco Corpo20190117A8.5110.505.996.444.554.09
CCKCrown Holdin20190117A6.172.770.040.062.732.71
CCLCarnival Cor20190117A2.251.740.380.601.361.14
CCLPCSI Compress20190117A73.3069.9836.5742.1233.4227.86
CCMPCabot Microe20190117A28.689.063.824.815.244.25
CCNECNB Financia20190117A125.99104.9548.9152.5056.0452.45
CCOClear Channe20190117A65.7641.9931.0932.7010.909.29
CCOICogent Commu20190117A21.819.262.333.456.925.81
CCORCore Alterna20190117ETF33.8710.268.768.761.511.51
CCRCONSOL Coal20190117A103.2363.7351.5252.0012.2111.73
CCRCChina Custom20190117A115.6779.9221.1136.4058.8143.52
CCRNCross Countr20190117A22.8226.246.807.0619.4419.19
CCSCENTURY COMM20190117A21.6610.785.176.205.614.61
CCXIChemoCentryx20190117A36.0133.340.323.4833.0229.87
CDAYCeridian HCM20190117A42.6712.208.168.984.043.21
CDCVictoryShare20190117ETF7.019.179.179.170.000.00
CDECoeur Mining20190117A23.0020.525.687.3814.8313.11
CDEVCentennial R20190117A8.2910.27-0.78-0.3811.0610.65
CDKCDK Global,20190117A9.435.232.062.763.162.47
CDLVictoryShare20190117ETF19.707.016.946.940.070.06
CDLXCardlytics,20190117A78.1135.973.9014.0132.0821.97
CDMOAvid Bioserv20190117A71.1384.0828.0830.3556.0053.76
CDNACareDx, Inc.20190117A26.4414.493.465.7211.038.77
CDNSCadence Desi20190117A4.363.550.511.603.041.95
CDORCondor Hospi20190117A205.11128.91123.16120.625.758.29
CDRCedar Realty20190117A30.2525.589.6711.1215.9014.45
CDTXCidara Thera20190117A197.35220.26206.51207.2913.7512.98
CDWCDW Corporat20190117A11.495.641.652.163.993.48
CDXCChromaDex Co20190117A74.9750.4014.2619.4736.1430.93
CDXSCodexis, Inc20190117A20.5912.489.289.993.202.49
CDZICADIZ, Inc.20190117A50.0433.4716.6418.0216.8215.45
CECelanese Cor20190117A7.363.441.161.172.282.27
CECECeco Environ20190117A50.3729.0315.3915.9713.6413.06
CEFSSaba Closed-20190117ETF34.6516.9216.4016.400.520.52
CEICamber Energ20190117A130.05119.2782.3086.9336.9732.34
CEIXCONSOL Energ20190117A32.8612.996.477.116.525.89
CELCellcom Isra20190117A111.2173.0067.5769.625.433.39
CELCCelcuity Inc20190117A510.71399.58306.50325.1493.0874.44
CELHCelsius Hold20190117A72.9461.7618.8227.5142.9434.25
CELPCypress Envi20190117A219.75164.66164.66164.660.000.00
CEMBiShares J.P.20190117ETF24.4722.0122.1122.11-0.10-0.10
CEMIChembio diag20190117A248.0381.0265.5765.7315.4515.29
CENTCentral Gard20190117A30.6918.067.138.5510.939.51
CENTACentral Gard20190117A19.728.422.102.546.325.88
CENXCentury Alum20190117A14.1111.851.922.569.939.29
CEPUCentral Puer20190117A50.0527.2723.8721.053.406.38
CEQPCrestwood Eq20190117A22.868.604.544.444.064.16
CERCCerecor Inc.20190117A168.86551.4875.9378.92475.56472.57
CERNCerner Corp20190117A3.192.36-1.060.403.441.96
CERSCerus Corp20190117A18.3415.767.106.588.659.18
CETVCentral Euro20190117A35.3924.658.619.1316.0415.52
CETXCEMTREX INC.20190117A460.83311.10192.40206.06118.70105.04
CEVACEVA Inc.20190117A28.5622.299.605.3712.6916.92
CEWWisdomTree20190117ETF36.5530.1732.6732.67-2.50-2.50
CEYVictoryShare20190117ETF25.2244.4144.9244.47-0.51-0.06
CEZVictoryShare20190117ETF27.1525.7425.7425.740.000.00
CFCF Industrie20190117A5.923.721.181.602.542.12
CFAVictoryShare20190117ETF14.638.938.298.550.640.38
CFBICommunity Fi20190117A120.5571.3946.5348.5524.8622.84
CFBKCentral Fede20190117A268.1559.49-26.06-26.0685.5485.54
CFFIC&F Financia20190117A493.82166.99132.83166.7334.170.26
CFFNCapitol Fede20190117A8.3911.65-4.52-1.8416.1713.49
CFGCitizens Fin20190117A3.073.291.171.372.121.92
CFMSConformis, I20190117A115.1190.7882.6284.918.165.87
CFOVictoryShare20190117ETF7.735.465.735.42-0.270.04
CFRCullen/Frost20190117A13.455.131.402.293.732.84
CFRXContraFect C20190117A103.73125.848.14-196.86117.71322.71
CFXColfax Corpo20190117A11.246.902.453.744.453.16
CGThe Carlyle20190117A15.1312.366.957.925.414.44
CGACHINA GREEN20190117A194.56146.76104.95104.9141.8141.85
CGBDTCG BDC, Inc20190117A13.3237.7533.4534.064.303.69
CGCCanopy Growt20190117A9.635.892.543.343.352.54
CGENCompugen Ltd20190117A82.1665.3638.7243.8926.6421.47
CGIXCancer Genet20190117A110.87121.0588.34101.6332.7119.42
CGNXCognex Corp20190117A11.284.471.591.342.883.13
CGOCalamos Glob20190117A29.6324.0616.9317.467.136.60
CGWInvesco S&P20190117ETF13.7313.109.609.553.503.55
CHADDirexion Dai20190117ETF18.3111.8210.7411.271.080.55
CHAPChaparral En20190117A78.7813.658.098.965.564.69
CHAUDirexion Dai20190117ETF11.697.744.304.343.443.39
CHCIComstock Hol20190117A498.72188.68149.81163.8638.8724.81
CHCOCity Holding20190117A57.9830.9616.9017.6514.0613.31
CHCTCommunity He20190117A23.289.803.715.256.094.55
CHDChurch & Dwi20190117A3.802.511.641.760.860.74
CHDNChurchill Do20190117A36.5010.374.444.965.935.41
CHEChemed Corpo20190117A23.347.501.883.535.623.97
CHEFThe Chef's W20190117A28.0112.933.413.219.539.73
CHEKCheck-Cap Lt20190117A138.86131.72131.42131.420.300.30
CHEPAGFiQ U.S. M20190117ETF208.42
CHFSCHF Solution20190117A219.07133.6375.1191.3158.5242.32
CHGGCHEGG, INC.20190117A10.976.194.043.872.152.33
CHGXChange Finan20190117ETF24.2921.6623.3823.38-1.72-1.72
CHHChoice Hotel20190117A13.494.992.172.482.822.51
CHICalamos Conv20190117A13.9915.272.962.7012.3112.57
CHICGlobal X MSC20190117ETF616.9751.9451.9451.940.000.00
CHIEGlobal X MSC20190117ETF788.27208.08-83.06-83.06291.14291.14
CHIHGlobal X MSC20190117ETF1429.90
CHIMGlobal X MSC20190117ETF164.35108.67108.67108.670.000.00
CHIQGlobal X MSC20190117ETF44.3232.5025.9628.566.543.93
CHIRGlobal X MSC20190117ETF3047.62
CHISGlobal X MSC20190117ETF15.08
CHIUGlobal X MSC20190117ETF1565.93
CHIXGlobal X MSC20190117ETF78.74155.64148.95155.176.700.47
CHKChesapeake E20190117A35.2829.6714.3317.6615.3411.99
CHKPCheck Point20190117A7.504.752.062.742.692.01
CHMAChiasma, Inc20190117A131.6279.6631.6235.0348.0444.63
CHMGChemung Fina20190117A209.7256.2056.2056.200.000.00
CHMICHERRY HILL20190117A12.044.220.27-0.643.954.85
CHNALoncar China20190117ETF146.24114.45114.45114.450.000.00
CHNRChina Natura20190117A652.50443.09439.03439.034.064.06
CHRACharah Solut20190117A317.23124.9889.55104.3735.4320.61
CHRSCoherus BioS20190117A27.5826.2210.5711.2115.6415.01
CHRWC.H. Robinso20190117A6.786.461.241.725.224.75
CHSChicos FAS,20190117A16.6413.937.497.106.426.81
CHTRCharter Comm20190117A6.773.540.480.843.062.69
CHUYChuy's Holdi20190117A37.5515.983.796.6812.199.30
CHWCalamos Glob20190117A20.1320.688.077.1012.6113.58
CHYCalamos Conv20190117A19.2612.156.426.335.735.81
CICIGNA Corpor20190117A5.332.490.801.331.691.17
CIACitizens, In20190117A45.0446.3523.8427.8122.5118.54
CIBRFirst Trust20190117ETF22.1817.8112.4912.415.325.40
CIDVictoryShare20190117ETF90.6711.9011.9011.900.000.00
CIDMCinedigm Cor20190117A535.30329.953.243.24326.72326.72
CIENCiena Corpor20190117A4.609.326.717.662.621.67
CIFSChina Intern20190117A223.98212.36140.90118.1171.4694.25
CIGIColliers Int20190117A33.9313.426.035.327.408.10
CILVictoryShare20190117ETF58.5962.7062.7062.700.000.00
CIMChimera Inve20190117A5.534.632.182.422.442.20
CINFCincinnati F20190117A5.715.590.881.034.714.56
CINRCINER RESOUR20190117A131.1091.4588.4287.183.024.26
CIOCITY OFFICE20190117A17.058.285.042.563.245.72
CIRCIRCOR Inter20190117A47.1528.0516.6517.2811.4110.77
CITCIT Group In20190117A11.183.541.851.911.691.63
CIVBCivista Banc20190117A171.0365.1439.4539.4025.6925.74
CIXComp X Inter20190117A197.74128.05115.58115.5812.4812.48
CIZVictoryShare20190117ETF77.4136.4531.8331.834.624.62
CIZNCitizens Hol20190117A1305.711088.851088.851088.850.000.00
CJJDChina Jo-Jo20190117A86.1864.6223.0956.5741.538.05
CKHSeacor Holdi20190117A63.0131.6115.4516.7216.1614.89
CKPTCheckpoint T20190117A241.40241.75247.89204.08-6.1437.67
CKXCKX Lands, I20190117A1171.48481.31330.87459.71150.4421.59
CLColgate-Palm20190117A2.252.560.430.872.131.69
CLARClarus Corpo20190117A39.3426.823.585.4023.2421.42
CLBCore Laborat20190117A14.426.954.023.652.933.31
CLBKColumbia Fin20190117A34.1726.7314.4015.3612.3211.37
CLBSCaladrius Bi20190117A130.1461.1415.6218.4645.5242.68
CLCTCollectors U20190117A237.7491.1068.2969.1722.8121.93
CLDRCloudera, In20190117A8.706.820.652.296.174.53
CLDTCHATHAM LODG20190117A13.468.134.254.933.883.20
CLDXCelldex Ther20190117A80.6488.2430.3355.8658.1132.45
CLFCleveland-Cl20190117A11.4211.115.095.706.015.40
CLFDClearfield,20190117A147.0379.2324.1128.2355.1251.01
CLGXCorelogic, I20190117A9.605.840.531.595.314.24
CLHClean Harbor20190117A19.956.052.203.043.853.00
CLIMack-Cali Re20190117A11.256.082.853.123.232.96
CLIRClearSign Te20190117A365.66194.94101.8076.5893.14118.36
CLIXProShares Lo20190117ETF29.9917.2714.3114.772.972.50
CLMTCalumet Spec20190117A83.2576.5130.2229.6346.2946.89
CLNCColony Credi20190117A27.3122.4516.5016.205.956.25
CLNEClean Energy20190117A58.7349.5712.5814.6137.0034.96
CLNYColony Capit20190117A17.9114.286.276.028.018.26
CLPRClipper Real20190117A76.2736.3630.6729.095.697.26
CLPSCLPS Incorpo20190117A255.53199.71145.19155.3954.5244.33
CLRCONTINENTAL20190117A7.564.521.701.892.822.63
CLRBCellectar Bi20190117A339.82217.0545.30157.05171.7660.00
CLRGIQ Chaikin U20190117ETF18.68115.2310.4480.29104.7934.94
CLROClearOne, In20190117A374.94813.27240.61261.76572.66551.52
CLSCelestica, I20190117A11.9513.788.909.494.884.29
CLSDClearside Bi20190117A144.2494.8636.6739.1758.1955.69
CLSNCelsion Corp20190117A162.53138.9077.5454.2861.3684.62
CLTLInvesco Trea20190117ETF4.232.163.272.16-1.110.00
CLUBTown Sports20190117A51.9036.4222.2521.9614.1714.46
CLVSClovis Oncol20190117A17.1212.670.771.5411.9111.14
CLWClearwater P20190117A40.8512.326.365.835.966.50
CLWTEuro Tech Ho20190117A674.08459.87304.31313.51155.57146.36
CLXClorox Compa20190117A5.823.431.461.981.981.46
CLXTCalyxt, Inc.20190117A166.4283.2842.6069.8040.6813.48
CMCanadian Imp20190117A3.031.920.660.921.261.00
CMAComerica Inc20190117A4.903.281.021.212.262.07
CMBSiShares CMBS20190117ETF12.078.667.238.301.420.35
CMCCommercial M20190117A7.506.131.532.114.604.03
CMCLCaledonia Mi20190117A308.02216.64211.88215.804.760.84
CMCOColumbus McK20190117A41.7417.264.346.4912.9310.77
CMCSAComcast Corp20190117A2.807.396.236.101.181.33
CMCTCIM Commerci20190117A136.7554.7042.5142.5112.1912.19
CMDCantel Medic20190117A25.297.322.323.625.003.70
CMDYiShares Bloo20190117ETF68.9543.0928.5228.3914.5714.70
CMECME Group In20190117A4.312.220.360.821.861.40
CMFiShares Cali20190117ETF2.491.731.101.710.630.02
CMGChipotle Mex20190117A13.417.723.343.744.383.98
CMICummins Inc.20190117A6.253.250.601.162.652.09
CMLSCumulus Medi20190117A195.03104.6846.67104.6858.010.00
CMOCapstead Mor20190117A14.0810.601.532.019.068.59
CMPCompass Mine20190117A19.759.667.177.892.491.78
CMPRCimpress PLC20190117A38.2713.002.844.5910.168.42
CMRECostamare In20190117A20.6817.4513.9510.653.536.79
CMRXChimerix, In20190117A61.6651.4131.3434.0320.0817.39
CMSCMS Energy C20190117A2.162.470.420.952.051.52
CMTCore Molding20190117A310.0227.2422.1724.405.072.84
CMTLComtech Tele20190117A26.3021.1710.5015.5710.675.61
CNXtrackers MS20190117ETF18.7119.6020.7810.24-1.189.36
CNACNA Financia20190117A9.464.071.751.912.332.17
CNATConatus Phar20190117A107.2685.4718.2827.3567.1958.12
CNBKACentury Banc20190117A238.5668.7164.1464.504.574.21
CNCCentene Corp20190117A6.584.881.371.603.513.28
CNCEConcert Phar20190117A50.7733.1211.8315.5021.2917.62
CNCRLoncar Cance20190117ETF39.5524.7222.8423.701.891.02
CNDTConduent Inc20190117A9.5916.048.589.077.627.15
CNETChinaNet Onl20190117A209.67243.28180.00196.9063.2846.39
CNFRConifer Hold20190117A564.99158.75153.35153.355.405.40
CNHICNH INDUSTRI20190117A10.026.492.383.484.113.01
CNICanadian Nat20190117A3.821.841.021.070.820.77
CNKCinemark Hol20190117A7.085.072.783.122.291.94
CNMDCONMED Corpo20190117A23.989.812.073.797.756.02
CNNECannae Holdi20190117A21.038.134.884.883.253.25
CNOCNO Financia20190117A5.936.022.852.323.173.70
CNOBCenter Banco20190117A31.188.931.373.047.565.89
CNPCenterPoint20190117A3.422.930.491.172.431.75
CNQCanadian Nat20190117A3.773.552.451.731.101.81
CNSCohen & Stee20190117A25.6710.823.063.917.766.92
CNSLConsolidated20190117A15.8815.655.256.2910.439.40
CNSTConstellatio20190117A349.94531.86512.55531.4419.310.42
CNTYCentury Casi20190117A67.8736.1021.1121.9014.9914.20
CNXCNX Resource20190117A7.847.203.161.444.055.77
CNXMCNX Midstrea20190117A24.9712.388.479.083.903.30
CNXNPC Connectio20190117A61.7322.260.433.8321.8318.43
CNXTVanEck Vecto20190117ETF40.2143.3918.5418.5324.8524.86
CNYAiShares MSCI20190117ETF38.1616.2815.6915.690.590.59
COGlobal Cord20190117A41.4527.6231.7633.40-4.10-5.72
COCPCocrystal Ph20190117A533.46363.72141.49170.88222.23192.84
CODACoda Octopus20190117A370.11180.43208.32208.32-27.89-27.89
CODICompass Dive20190117A17.588.643.253.585.395.06
CODXCo-Diagnosti20190117A155.74164.75123.10122.1941.6442.55
COFCapital One20190117A3.592.350.540.581.811.77
COGCabot Oil &20190117A4.203.820.871.182.952.64
COHNCohen & Comp20190117A390.93255.11263.23269.64-8.11-14.53
COHRCoherent Inc20190117A28.8212.618.554.554.078.06
COHUCohu Inc20190117A21.6710.021.983.688.046.34
COKECoca-Cola Co20190117A94.5451.1327.4129.8823.7121.25
COLBColumbia Ban20190117A16.503.830.671.053.162.77
COLDAmericold Re20190117A8.704.552.562.701.981.85
COLLCollegium Ph20190117A38.0346.490.977.8145.5238.68
COLMColumbia Spo20190117A19.277.103.153.853.953.25
COMDirexion Aus20190117ETF19.6716.9716.9716.970.000.00
COMBGraniteShare20190117ETF19.3137.9411.0611.5626.8826.38
COMMCommScope Ho20190117A6.595.131.261.443.873.69
COMTiShares Comm20190117ETF22.049.859.459.190.390.66
CONECyrusOne Inc20190117A11.974.202.212.431.991.77
CONNConn's Inc.20190117A32.6050.2938.8538.6111.4511.68
COOThe Cooper C20190117A12.024.012.132.321.881.69
COOPMr. Cooper G20190117A18.3010.293.634.736.665.56
COPConocoPhilli20190117A2.402.020.890.751.131.28
COPXGlobal X Cop20190117ETF73.6258.3448.6348.649.719.70
CORCoresite Rea20190117A12.626.503.093.213.423.30
CORECore Mark Ho20190117A22.0313.993.555.3010.448.69
CORPPIMCO Invest20190117ETF13.656.406.486.14-0.080.26
CORRCorEnergy In20190117A37.1515.185.526.169.669.03
CORTCorcept Ther20190117A19.8312.385.486.016.906.37
CORVCorrevio Pha20190117A123.9689.0052.5461.8036.4627.20
COSTCostco Whole20190117A4.043.070.600.782.472.29
COTYCOTY INC20190117A13.8511.408.388.833.022.56
COUPCoupa Softwa20190117A12.9310.096.567.083.533.01
COWiPath Series20190117ETN30.9510.709.678.841.021.85
COWNCowen Inc. C20190117A17.9810.055.225.924.844.13
COWZPacer US Cas20190117ETF7.997.347.867.65-0.51-0.31
CPCanadian Pac20190117A9.465.321.031.514.293.81
CPACopa Holding20190117A18.949.924.024.465.905.46
CPAHCounterpath20190117A582.50198.20198.20198.200.000.00
CPBCampbell Sou20190117A3.896.41-3.194.649.601.78
CPECallon Petro20190117A12.6412.575.786.446.856.16
CPFCentral Paci20190117A13.865.92-1.670.527.595.40
CPGCRESCENT POI20190117A29.6025.6711.6512.8514.0212.84
CPHCCanterbury P20190117A407.65397.58397.53397.530.050.05
CPHIChina Pharma20190117A254.11204.9192.55105.46112.3699.46
CPICPI Inflatio20190117ETF60.67150.36-39.59-28.09189.95178.45
CPIXCumberland P20190117A371.97215.24167.82173.0747.4242.17
CPKChesapeake U20190117A55.3727.3110.1811.1917.1216.12
CPLGCorePoint Lo20190117A26.8511.14-0.330.2711.4710.87
CPLPCapital Prod20190117A44.1238.9833.9233.965.055.02
CPRICapri Holdin20190117A6.392.301.621.430.680.87
CPRTCopart Inc20190117A4.523.791.262.092.531.70
CPRXCatalyst Pha20190117A38.9336.7719.2221.4617.5515.31
CPSCooper-Stand20190117A38.4517.6311.0310.646.596.98
CPSHCPS Technolo20190117A1146.35419.77419.77419.770.000.00
CPSIComputer Pro20190117A34.0610.789.7810.661.000.12
CPSSConsumer Por20190117A63.7339.1337.1338.982.000.15
CPSTCapstone Tur20190117A86.7380.8062.0071.8518.808.96
CPTCamden Prope20190117A9.774.651.041.353.613.29
CPTACapitala Fin20190117A38.4523.1916.3315.726.867.47
CQPCheniere Ene20190117A31.6117.2614.0014.423.262.85
CQQQInvesco Chin20190117ETF10.987.026.906.650.120.36
CRCrane Compan20190117A14.035.691.441.684.254.01
CRAICRA Internat20190117A143.3428.6219.9322.488.696.14
CRAKVanEck Vecto20190117ETF61.5649.8148.9848.980.830.83
CRBNiShares MSCI20190117ETF23.9521.2319.6219.021.602.20
CRBPCorbus Pharm20190117A29.8526.8116.4612.7910.3514.03
CRCCalifornia R20190117A17.118.774.444.974.333.80
CRDACrawford & C20190117A111.1479.7980.4874.35-0.695.44
CRDBCrawford & C20190117A111.4651.6243.9347.307.694.32
CREECree Inc20190117A8.797.650.400.807.256.84
CREGChina Recycl20190117A134.34124.2798.56108.4725.7115.80
CREXCREATIVE REA20190117A583.93392.20262.67330.72129.5361.48
CRHMCRH Medical20190117A69.6461.8546.9245.1614.9416.69
CRICarter's Inc20190117A12.514.781.762.713.022.07
CRISCuris Inc20190117A162.67221.78140.29140.9781.4980.80
CRKComstock Res20190117A35.1721.3814.9010.786.4810.61
CRLCharles Rive20190117A21.757.444.114.663.322.77
CRMsalesforce.c20190117A3.832.510.891.281.621.23
CRMDCorMedix Inc20190117A57.1557.8616.9422.2940.9435.58
CRMTAmerica's Ca20190117A79.3631.8415.2518.1216.5813.72
CRNTCeragon Netw20190117A38.3633.4521.6024.4911.868.97
CRNXCrinetics Ph20190117A317.13140.3988.1692.8952.2347.50
CRONCronos Group20190117A8.598.282.201.776.086.52
CROPIQ Global Ag20190117ETF42.3621.7435.8031.11-14.05-9.37
CROXCrocs, Inc.20190117A10.825.652.312.213.343.44
CRSCarpenter Te20190117A19.689.735.185.164.554.57
CRSPCRISPR Thera20190117A34.2221.0010.0715.0410.945.96
CRTCross Timber20190117A196.6274.5968.0472.126.552.47
CRUSCirrus Logic20190117A13.5931.06-0.540.1631.6030.89
CRVLCorvel Corp20190117A56.1925.0711.3115.1813.769.89
CRVSCorvus Pharm20190117A84.9854.0738.2837.2615.7916.81
CRWSCrown Crafts20190117A277.53217.88194.81194.8123.0723.07
CRYCryoLife, In20190117A26.5510.623.274.667.355.96
CSAVictoryShare20190117ETF25.5911.9310.2611.931.660.00
CSBVictoryShare20190117ETF23.1412.5712.4412.690.13-0.12
CSBRChampions On20190117A99.6357.6524.6429.4833.0128.17
CSCOCisco System20190117A2.292.11-0.500.342.611.77
CSDInvesco S&P20190117ETF73.8640.8942.1343.82-1.24-2.93
CSFVictoryShare20190117ETF19.6914.2416.0516.30-1.81-2.05
CSFLCenterState20190117A12.386.55-0.341.346.895.22
CSGPCoStar Group20190117A23.438.744.254.854.463.86
CSGSCSG Systems20190117A21.108.760.181.728.587.04
CSIICardiovascul20190117A26.1511.8412.336.29-0.495.56
CSIQCanadian Sol20190117A14.028.601.442.057.186.58
CSLCarlisle Com20190117A12.766.182.352.953.833.23
CSLTCASTLIGHT HE20190117A49.2036.0316.1616.7219.8719.31
CSMProShares La20190117ETF8.394.874.235.010.64-0.14
CSMLIQ Chaikin U20190117ETF25.6827.8426.6526.591.191.25
CSODCornerstone20190117A21.349.903.193.776.706.13
CSPICSP Inc.20190117A527.77303.64290.00290.0013.6513.65
CSQCalamos Stra20190117A18.0814.0212.7712.701.261.33
CSSEChicken Soup20190117A205.7146.7742.9544.743.822.03
CSTECaesarstone20190117A41.0120.043.817.0716.2312.96
CSTMConstellium20190117A14.6112.695.026.647.726.06
CSTRCapStar Fina20190117A84.3738.6032.4932.376.106.23
CSUCapital Seni20190117A29.5310.206.776.723.443.49
CSVCarriage Ser20190117A39.9717.9812.3813.365.614.62
CSWCCapital Sout20190117A61.9024.6017.9217.526.687.08
CSWICSW Industri20190117A52.0523.355.578.2317.7815.13
CSXCSX Corporat20190117A3.083.290.740.462.552.83
CTASCintas Corp20190117A9.284.341.752.152.592.19
CTBCooper Tire20190117A12.854.091.461.702.632.38
CTBICommunity Tr20190117A170.0735.3131.6632.693.662.62
CTEKCynergisTek,20190117A116.2190.9240.6939.0850.2251.84
CTGComputer Tas20190117A154.04108.9282.2279.8226.7129.10
CTHRCharles & Co20190117A520.63133.69133.66133.660.030.03
CTIBYunhong CTI20190117A948.43708.87629.26624.3079.6184.57
CTICCTI BioPharm20190117A134.0283.8246.9462.9136.8820.91
CTLCenturyLink,20190117A6.525.632.032.333.593.29
CTLTCATALENT, IN20190117A7.702.870.600.922.271.95
CTMXCytomX Thera20190117A38.5629.0412.8013.2816.2515.76
CTOConsolidated20190117A108.0041.3732.2934.349.087.03
CTRAContura Ener20190117A77.2823.6225.0325.36-1.42-1.74
CTRCCentric Bran20190117A221.17138.0374.1573.1263.8864.92
CTRECARTRUST REI20190117A6.995.160.310.444.854.72
CTRNCiti Trends,20190117A31.5721.033.125.0417.9115.99
CTSCTS Corporat20190117A22.828.241.492.806.755.44
CTSHCognizant Te20190117A1.9710.042.281.647.778.41
CTSOCytosorbents20190117A44.1433.558.279.1025.2824.45
CTTCATCHMARK TI20190117A21.4512.265.344.206.918.06
CTXRCitius Pharm20190117A195.06116.6063.35-2.9853.25119.58
CTXSCitrix Syste20190117A3.912.200.200.362.001.84
CUBCubic Corpor20190117A21.586.712.602.984.123.74
CUBAHerzfeld Car20190117A66.191036.9419.6219.621017.311017.31
CUBECubeSmart20190117A4.053.130.981.082.152.05
CUBICUSTOMERS BA20190117A18.427.551.902.775.664.79
CUECue Biopharm20190117A123.3261.8014.7419.6047.0742.20
CUICUI Global,20190117A183.73123.0068.1767.1054.8255.90
CULPCulp, Inc.20190117A100.0239.6129.2829.8310.339.78
CUOContinental20190117A776.19256.90232.18230.8924.7226.01
CUREDirexion Dai20190117ETF8.065.222.041.813.183.41
CUROCURO Group H20190117A38.2716.595.737.4910.869.10
CUTInvesco MSCI20190117ETF32.4815.1515.0215.020.130.13
CUTRCutera, Inc.20190117A44.3616.8113.5011.883.314.94
CUZCousins Prop20190117A12.028.762.413.556.345.19
CVACovanta Hold20190117A8.685.582.071.803.503.78
CVBFCVB Financia20190117A9.965.973.123.522.862.31
CVCOCavco Indust20190117A101.8638.3119.0721.8319.5015.96
CVCYCentral Vall20190117A327.82226.23150.42152.3875.8173.84
CVECenovus Ener20190117A12.7632.5826.1927.076.445.57
CVEOCIVEO CORPOR20190117A58.6643.3830.7025.6012.7117.82
CVGICommercial V20190117A42.7035.188.349.2126.8425.97
CVGWCalavo Growe20190117A25.658.763.994.874.763.89
CVICVR ENERGY,20190117A17.778.012.082.925.945.09
CVIACovia Holdin20190117A32.7222.647.3310.6415.3112.00
CVLTCommault Sys20190117A16.4224.584.964.7919.6219.79
CVLYCodorus Vall20190117A105.73138.24135.30134.012.944.23
CVMCel-Sci Corp20190117A108.5286.9363.3466.6423.5920.29
CVNACarvana Co.20190117A19.3413.574.215.149.368.43
CVRChicago Rive20190117A293.62221.00221.00221.000.000.00
CVSCVS HEALTH C20190117A2.151.900.380.921.520.98
CVTICovenant Tra20190117A31.7416.238.068.328.177.91
CVUCPI Aerostru20190117A191.63126.86100.97106.5525.8920.30
CVVCVD Equipmen20190117A272.20176.28225.94219.14-49.66-42.86
CVXChevron Corp20190117A2.241.500.350.411.151.09
CVYInvesco Zack20190117ETF49.5926.6424.3824.462.262.19
CWCurtiss-Wrig20190117A14.664.741.942.422.802.32
CWBSPDR Bloombe20190117ETF2.351.950.971.240.980.71
CWBCCommunity We20190117A86.3038.2736.4636.461.811.81
CWBRCohBar, Inc.20190117A172.4296.9212.4214.5484.5082.38
CWCOConsolidated20190117A68.3444.5214.6210.0629.9034.47
CWEBDirexion Dai20190117ETF52.7124.1723.1121.261.062.91
CWENClearway Ene20190117A12.566.171.892.464.283.71
CWENAClearway Ene20190117A16.069.206.847.282.361.92
CWHCamping Worl20190117A24.2615.29-1.505.7716.799.52
CWISPDR MSCI AC20190117ETF4.522.732.102.200.620.52
CWKCushman & Wa20190117A46.0419.6232.4535.36-12.84-15.74
CWSAdvisorShare20190117ETF76.4565.3844.8748.6020.5116.79
CWSTCasella Wast20190117A34.4223.695.074.8518.6218.85
CWTCalifornia W20190117A13.785.981.531.974.454.01
CXDCChina XD Pla20190117A207.84130.5485.7897.2144.7633.32
CXOCONCHO RESOU20190117A8.867.544.454.773.092.77
CXPCOLUMBIA PRO20190117A5.557.374.784.922.592.45
CXSEWisdomTree T20190117ETF23.2416.040.5811.0515.464.99
CXWCoreCivic, I20190117A10.616.942.384.714.562.23
CYCypress Semi20190117A7.936.723.313.803.412.92
CYANCyanotech Co20190117A809.66269.68223.73223.4045.9546.28
CYBWisdomTree20190117ETF63.2029.5535.2729.55-5.720.00
CYBECyberoptics20190117A153.0096.8565.6170.4831.2426.37
CYBRCyberArk Sof20190117A16.648.801.951.926.856.88
CYCCCyclacel Pha20190117A290.03261.47158.61192.37102.8669.10
CYDChina Yuchai20190117A66.6523.4213.7515.859.677.57
CYHCommunity He20190117A24.7018.238.919.149.339.08
CYRNCYREN Ltd.20190117A433.29161.46-245.54-245.54406.99406.99
CYRXCryoPort, In20190117A48.9024.8314.9016.339.938.50
CYTKCytokinetics20190117A50.6227.7917.6817.4110.1110.38
CZAInvesco Zack20190117ETF24.548.724.835.003.893.72
CZNCCitizens & N20190117A217.9646.1828.1633.5018.0212.68
CZRCaesars Ente20190117A11.5011.524.514.407.017.12
CZWICitizens Com20190117A492.63414.92407.85410.657.074.27
CZZCosan Limite20190117A11.418.805.106.013.692.79
DDominion Ene20190117A2.571.710.240.501.461.21
DACDanaos Corpo20190117A679.39549.84552.11552.11-2.28-2.28
DAIOData I/O Cor20190117A68.9967.1744.7847.1622.3920.01
DAKTDaktronics I20190117A30.3033.6216.8217.1716.7916.45
DALDelta Air Li20190117A2.492.410.721.021.691.39
DALIFirst Trust20190117ETF18.4544.8642.9143.391.951.47
DALTAnfield Capi20190117ETF89.1628.0631.1131.11-3.05-3.05
DANDana Incorpo20190117A8.245.902.313.053.592.85
DARDARLING INGR20190117A10.175.651.502.294.163.36
DAREDare Bioscie20190117A446.98266.05105.16105.28160.89160.77
DAUDExchange-Tra20190117ETN22.562.342.742.29-0.400.05
DAXGlobal X Fun20190117ETF102.9070.7982.1970.79-11.400.00
DBDeutsche Ban20190117A11.259.883.714.026.185.85
DBAWXtrackers MS20190117ETF20.3912.236.3511.925.890.31
DBDDiebold Nixd20190117A26.6620.092.475.7017.6014.36
DBEFXtrackers MS20190117ETF3.453.181.261.731.911.44
DBEMXtrackers MS20190117ETF34.8919.5119.8219.95-0.31-0.45
DBEUXtrackers MS20190117ETF3.903.110.891.222.231.90
DBEZXtrackers MS20190117ETF10.9314.9916.6516.65-1.66-1.66
DBGRXtrackers MS20190117ETF18.7511.0810.6411.520.44-0.44
DBJPXtrackers MS20190117ETF4.931.731.551.540.180.19
DBLVAdvisorShare20190117ETF116.7181.0377.5677.563.473.47
DBVTDBV Technolo20190117A40.2830.468.1310.7622.3319.69
DBXDropbox, Inc20190117A11.379.384.422.654.966.74
DCARDropCar, Inc20190117A311.28272.73192.85230.6279.8742.11
DCHFExchange-Tra20190117ETN15.3614.7314.7314.730.000.00
DCIDonaldson Co20190117A10.593.241.281.621.961.62
DCODucommun Inc20190117A72.7636.9912.9915.4724.0021.52
DCOMDime Communi20190117A17.419.644.525.025.114.61
DCPDCP Midstrea20190117A23.618.857.666.071.192.78
DCPHDeciphera Ph20190117A67.8228.755.996.2522.7622.50
DDD3D Systems C20190117A12.939.313.483.815.845.51
DDGProshares Sh20190117ETF70.3145.6137.1240.168.485.45
DDIVFirst Trust20190117ETF13.5616.8815.7415.741.131.13
DDLSWisdomTree D20190117ETF55.0233.8117.6834.2716.13-0.46
DDMProShares Ul20190117ETF2.602.390.560.861.831.53
DDSDillards Inc20190117A24.739.636.867.582.762.04
DDWMWisdomTree D20190117ETF28.5811.9610.8410.991.120.98
DEDeere & Comp20190117A5.383.180.600.942.582.23
DEAEasterly Gov20190117A13.856.081.292.164.783.91
DECKDeckers Outd20190117A17.448.053.703.984.354.07
DEEFXtrackers FT20190117ETF47.7417.3817.2517.380.130.00
DEFInvesco Defe20190117ETF16.7320.1719.5020.030.670.14
DEFAiShares Adap20190117ETF24.93129.17129.17129.170.000.00
DEIDouglas Emme20190117A5.613.160.200.542.962.61
DELLDell Technol20190117A8.574.342.342.902.001.44
DEMWisdomTree E20190117ETF5.692.431.061.361.381.08
DENNDENNY'S CORP20190117A14.1114.012.633.6011.3910.41
DESWisdomTree U20190117ETF7.486.613.884.112.732.49
DESPDespegar.com20190117A30.1518.4310.709.437.739.00
DEURExchange-Tra20190117ETN15.527.014.700.682.316.33
DEUSXtrackers Ru20190117ETF31.1114.4112.8212.821.591.58
DEWWisdomTree G20190117ETF19.579.409.409.400.000.00
DFEWisdomTree E20190117ETF7.915.095.304.91-0.210.18
DFENDirexion Dai20190117ETF28.0226.9216.1221.0010.805.92
DFFNDIFFUSION PH20190117A291.09165.94112.64108.6853.3057.26
DFINDonnelley Fi20190117A33.2214.3715.0116.10-0.64-1.73
DFJWisdomTree J20190117ETF24.8416.5315.9816.270.550.26
DFNDReality Shar20190117ETF55.31109.97116.61118.51-6.64-8.54
DFNLDavis Select20190117ETF35.8821.1014.3215.826.785.28
DFSDiscover Fin20190117A3.331.940.590.651.351.29
DGDollar Gener20190117A4.372.721.662.011.060.71
DGAZVelocityShar20190117ETN20.9714.839.059.335.785.51
DGBPExchange-Tra20190117ETN12.9419.2525.4221.91-6.17-2.66
DGICADonegal Grou20190117A142.6784.7730.1030.3554.6754.42
DGICBDonegal Grou20190117A1190.16
DGIIDigi Interna20190117A40.1217.907.629.9710.297.93
DGLDVelocityShar20190117ETF3.953.051.740.441.312.61
DGLYDigital Ally20190117A147.50142.12-7.4078.28149.5163.83
DGPDB Gold Doub20190117ETN53.1386.3567.8183.6118.532.73
DGREWisdomTree T20190117ETF52.9032.2731.5531.590.720.68
DGROiShares Core20190117ETF3.023.200.751.062.462.14
DGRSWisdomTree T20190117ETF27.2926.5914.8317.2511.759.34
DGRWWisdomTree T20190117ETF3.583.911.511.942.401.97
DGSWisdomTree E20190117ETF12.1129.7829.5429.500.250.28
DGTSPDR Global20190117ETF18.5114.9217.845.46-2.929.46
DGXQuest Diagno20190117A5.722.770.380.682.382.08
DGZDB Gold Shor20190117ETN7.6813.1713.3613.17-0.190.00
DHID.R. Horton20190117A3.172.771.170.951.601.82
DHRDanaher Corp20190117A3.461.970.531.041.440.93
DHSWisdomTree U20190117ETF11.176.295.515.810.770.48
DHTDHT HOLDINGS20190117A23.1523.32-1.561.9224.8821.41
DHXDHI Group, I20190117A111.0366.4852.1454.6314.3411.84
DIASPDR Dow Jon20190117ETF1.071.530.880.960.660.57
DIALColumbia Div20190117ETF39.6828.4628.4628.460.000.00
DIGProShares Ul20190117ETF7.979.973.664.696.315.28
DIMWisdomTree I20190117ETF12.227.886.318.061.57-0.18
DINDine Brands20190117A23.3011.912.023.179.898.74
DINTDavis Select20190117ETF41.0536.2934.7635.671.530.62
DIODDiodes Inc20190117A21.0312.583.803.578.799.01
DISThe Walt Dis20190117A2.531.57-0.020.281.591.29
DISCADiscovery, I20190117A4.215.07-0.870.085.944.99
DISCBDiscovery, I20190117A
DISCKDiscovery, I20190117A4.185.040.831.054.213.99
DISHDISH Network20190117A5.444.020.722.973.301.05
DITAMCON Distri20190117A152.29265.7363.49-8.44202.25274.18
DIVGlobal X Sup20190117ETF12.7520.1919.6619.950.530.24
DIVAAGFiQ Hedged20190117ETF82.7529.6730.8530.85-1.19-1.19
DIVBiShares U.S.20190117ETF24.8910.1510.1510.150.000.00
DIVCC-Tracks Exc20190117ETN506.31
DIVOAmplify CWP20190117ETF38.5435.9633.9733.971.991.99
DIVYReality Shar20190117ETF33.2669.5965.2566.804.342.79
DJCIETRACS Linke20190117ETN41.2013.4313.4313.430.000.00
DJCODaily Journa20190117A4.02
DJDInvesco Dow20190117ETF40.3620.7720.3819.880.390.89
DJPiPath Bloomb20190117ETN4.504.472.763.711.710.76
DJPYExchange-Tra20190117ETN13.5515.92-33.1313.7549.052.17
DKDelek US Hol20190117A14.167.092.393.184.713.91
DKLDELEK LOGIST20190117A61.5132.8422.1221.2710.7211.58
DKSDick's Sport20190117A9.264.93-0.080.275.014.66
DLADelta Appare20190117A153.3072.1940.5256.2631.6715.93
DLBDolby Labora20190117A11.915.011.572.113.452.90
DLBRVelocityShar20190117ETN114.95
DLHCDLH Holdings20190117A136.8086.654.584.5882.0782.07
DLNWisdomTree U20190117ETF3.162.030.161.051.870.97
DLNGDYNAGAS LNG20190117A42.0528.76-0.42-0.2429.1829.00
DLPHDelphi Techn20190117A16.407.463.524.163.943.30
DLPNDolphin Ente20190117A381.78178.14-108.64-92.73286.78270.87
DLRDigital Real20190117A6.042.861.331.521.531.34
DLSWisdomTree I20190117ETF8.447.667.427.760.24-0.10
DLTHDuluth Holdi20190117A48.3630.12-1.627.4831.7322.63
DLTRDollar Tree20190117A3.532.000.760.891.251.12
DLXDeluxe Corpo20190117A19.167.221.782.415.444.81
DMACDiaMedica Th20190117A526.13343.08254.44254.4488.6588.65
DMLPDorchester M20190117A71.8853.5126.4737.4927.0416.02
DMPIDelMar Pharm20190117A767.22646.56641.95643.184.613.39
DMRCDigimarc Cor20190117A105.5561.4713.6115.7747.8645.70
DMRLDeltaShares20190117ETF58.7426.5921.7022.114.894.48
DMRMDeltaShares20190117ETF15.011.661.661.660.000.00
DMRSDeltaShares20190117ETF47.6314.7114.7114.710.000.00
DNJRGolden Bull20190117A1128.90979.66979.95979.95-0.29-0.29
DNKNDunkin' Bran20190117A11.6811.880.731.4411.1510.44
DNLWisdomTree G20190117ETF15.1025.1726.9525.17-1.780.00
DNLIDenali Thera20190117A44.3219.792.165.3917.6314.40
DNNDenison Mine20190117A120.08150.08112.27113.2237.8036.86
DNOWNOW INC.20190117A12.668.644.053.054.595.59
DNRDenbury Reso20190117A46.3036.6521.6522.1714.9814.38
DODiamond Offs20190117A9.267.793.242.964.554.84
DOCPHYSICIANS R20190117A6.157.154.194.372.962.79
DOCUDocuSign, In20190117A10.727.093.503.853.603.25
DOGProShares Sh20190117ETF1.711.820.550.481.271.34
DOGZDogness (Int20190117A74.5862.0759.6158.902.473.18
DOLWisdomTree I20190117ETF15.7817.5017.5817.67-0.07-0.17
DOMODomo, Inc. C20190117A47.1226.9210.0414.4416.8812.47
DONWisdomTree U20190117ETF7.373.574.194.68-0.62-1.12
DOOWisdomTree i20190117ETF13.766.696.546.540.160.16
DOOOBRP Inc. Com20190117A27.6821.8514.3115.937.545.92
DOORMASONITE INT20190117A21.049.584.195.045.384.54
DORMDorman Produ20190117A20.979.382.674.466.704.92
DOVDover Corpor20190117A6.533.760.911.192.852.56
DOXAmdocs Limit20190117A6.732.720.630.902.081.82
DPSTDirexion Dai20190117ETF29.2026.3016.3422.419.963.89
DPWDPW Holdings20190117A34.6570.4587.8286.59-17.37-16.13
DPZDomino's Piz20190117A15.228.246.055.882.192.36
DRADDigirad Corp20190117A103.6975.0528.1427.9846.9047.07
DREDuke Realty20190117A3.774.773.854.510.930.28
DRHDiamondRock20190117A10.378.383.565.784.812.59
DRIDarden Resta20190117A7.154.312.142.322.171.99
DRIODarioHealth20190117A315.85186.28186.28186.280.000.00
DRIPDirexion Dai20190117ETF15.799.925.154.724.775.20
DRIVGlobal X Aut20190117ETF43.8339.9932.9036.697.093.31
DRNDirexion Dai20190117ETF72.1740.9839.8640.621.120.36
DRNADicerna Phar20190117A34.4915.710.260.6215.4515.10
DRQDril-Quip, I20190117A17.858.112.514.085.604.03
DRRMarket Vecto20190117ETN512.06350.10350.10350.100.000.00
DRRXDurect Corp20190117A34.4444.7545.4546.33-0.70-1.58
DRSKAptus Define20190117ETF42.2430.6629.0628.761.601.90
DRVDirexion Dai20190117ETF47.1129.966.747.4323.2222.53
DRWWisdomTree G20190117ETF19.0217.5318.2718.20-0.74-0.66
DSDrive Shack20190117A31.2824.5712.0114.3412.5610.23
DSEDuff & Phelp20190117A30.5024.3410.3510.4913.9913.85
DSGXDescartes Sy20190117A13.938.392.623.175.765.22
DSIiShares MSCI20190117ETF4.122.454.022.86-1.57-0.41
DSKEDaseke, Inc.20190117A54.6444.6425.4920.0719.1424.57
DSLVVelocityShar20190117ETF14.038.386.647.531.740.85
DSPGDSP Group In20190117A32.3622.236.628.1815.6114.05
DSSDocument Sec20190117A211.54128.89123.06123.065.835.83
DSTLDistillate U20190117ETF31.4814.4430.5230.52-16.08-16.08
DSWLDeswell Indu20190117A145.02105.63-39.127.05144.7698.58
DSXDiana Shippi20190117A48.1930.137.964.1322.1726.00
DTDWisdomTree U20190117ETF12.8215.015.316.329.708.69
DTEDTE Energy C20190117A6.742.941.251.511.681.43
DTEADAVIDsTEA In20190117A117.2589.0059.1064.7729.9024.23
DTECALPS Disrupt20190117ETF165.1423.2622.4522.450.810.81
DTHWisdomTree I20190117ETF14.669.568.778.870.780.69
DTNWisdomTree U20190117ETF17.7517.6810.7110.616.977.06
DTODB Crude Oil20190117ETN103.8677.1276.1782.490.94-5.38
DTSSDatasea Inc.20190117A445.44494.42493.92493.920.510.51
DTUSiPath US Tre20190117ETF728.34740.44740.44740.440.000.00
DUGProShares Ul20190117ETF9.596.583.624.182.962.40
DUKDuke Energy20190117A4.582.541.341.461.201.08
DURAVanEck Vecto20190117ETF11.1836.7136.7136.710.000.00
DUSADavis Select20190117ETF28.6218.1210.6514.827.473.30
DUSLDirexion Dai20190117ETF51.3038.9640.2539.01-1.29-0.06
DUSTDirexion Dai20190117ETF7.115.242.822.912.422.34
DVADaVita Inc.20190117A5.944.710.980.943.733.77
DVAXDynavax Tech20190117A16.859.8811.5610.20-1.68-0.32
DVDDover Motors20190117A170.6074.9623.1236.7951.8538.17
DVLUFirst Trust20190117ETF93.7119.8419.8419.840.000.00
DVNDevon Energy20190117A3.933.790.801.292.992.50
DVOLFirst Trust20190117ETF21.303.653.653.650.000.00
DVPDeep Value E20190117ETF30.4920.6225.0720.68-4.45-0.06
DVYiShares Sele20190117ETF2.252.021.021.091.000.93
DVYAiShares Asia20190117ETF34.6719.7319.5419.540.190.19
DVYEiShares Emer20190117ETF20.1814.452.226.3812.238.07
DWASInvesco DWA20190117ETF17.3912.7812.6512.730.130.05
DWATArrow Invest20190117ETF246.69255.69236.02255.6919.680.00
DWFISPDR Dorsey20190117ETF8.584.031.982.322.051.71
DWLDDavis Select20190117ETF32.5224.2723.4323.430.840.84
DWMWisdomTree I20190117ETF14.1410.887.729.233.161.66
DWMCAdvisorShare20190117ETF194.01
DWMFWisdomTree I20190117ETF33.2412.4512.4512.450.000.00
DWPPFirst Trust20190117ETF40.3921.8520.5720.621.281.23
DWSHAdvisorShare20190117ETF63.9354.8928.5134.6526.3920.24
DWSNDawson Geoph20190117A122.4258.3928.9628.6529.4329.75
DWXSPDR S&P Int20190117ETF8.1316.7812.5516.854.24-0.07
DXDynex Capita20190117A16.1814.689.2110.155.474.52
DXCDXC Technolo20190117A5.383.300.120.843.182.46
DXCMDexCom, Inc.20190117A13.175.641.962.713.682.93
DXDProShares Ul20190117ETF3.113.050.290.512.762.53
DXGEWisdomTree G20190117ETF28.7324.3827.8227.82-3.44-3.44
DXJWisdomTree J20190117ETF2.052.010.691.111.310.89
DXJSWisdomTree J20190117ETF36.3026.5726.7626.77-0.19-0.20
DXLGDestination20190117A141.01101.8279.8681.8721.9719.95
DXPEDXP Enterpri20190117A94.6238.0011.6510.9026.3427.10
DXYNDixie Group20190117A989.00672.35667.04667.045.315.31
DYDycom Indust20190117A24.968.394.825.533.562.86
DYLSWisdomTree D20190117ETF18.8316.7513.0413.023.713.73
DYNTDynatronics20190117A680.427866.06607.31607.317258.757258.75
DZKDirexion Dai20190117ETF29.0720.8121.2622.57-0.45-1.76
DZSIDASAN Zhone20190117A158.88182.1422.0422.04160.10160.10
DZZDB Gold Doub20190117ETN17.8612.6612.4212.420.230.23
EAElectronic A20190117A3.583.731.321.492.412.24
EAFGrafTech Int20190117A23.749.134.174.344.964.79
EAGGiShares ESG20190117ETF9.888.768.688.680.080.08
EARNELLINGTON RE20190117A21.8011.49-1.930.8913.4110.60
EARSAuris Medica20190117A52.8478.5772.6973.125.885.45
EASGXtrackers MS20190117ETF20.51
EASIAmplify EASI20190117ETF15.889.619.619.610.000.00
EASTEASTSIDE DIS20190117A170.4174.3950.8751.2623.5323.13
EATBrinker Inte20190117A9.414.820.421.634.403.18
EBEventbrite,20190117A84.8634.2626.8828.467.385.80
EBAYeBay Inc20190117A3.365.503.563.431.942.08
EBFEnnis, Inc.20190117A22.5812.594.828.577.774.04
EBIXEbix Inc20190117A27.2611.334.194.557.146.78
EBIZGlobal X E-c20190117ETF28.6632.4339.3339.33-6.90-6.90
EBMTEagle Bancor20190117A527.73250.11250.13250.11-0.020.00
EBNDSPDR Bloombe20190117ETF4.913.723.293.310.420.41
EBSEmergent Bio20190117A20.998.652.963.995.694.66
EBSBMeridian Ban20190117A23.5412.355.495.666.866.69
EBTCEnterprise B20190117A379.40228.81204.73209.1024.0919.71
ECHiShares MSCI20190117ETF5.032.951.161.551.791.40
ECHOEcho Global20190117A26.4827.977.367.6620.6220.31
ECLEcolab, Inc.20190117A8.024.391.050.533.343.86
ECNSiShares MSCI20190117ETF78.0365.8170.0570.05-4.25-4.25
ECOMCHANNELADVIS20190117A48.8118.925.868.4813.0610.44
ECONColumbia Eme20190117ETF20.3413.5411.8612.331.681.21
ECORelectroCore,20190117A117.1895.4544.7047.7650.7447.69
ECPGEncore Capit20190117A27.038.623.494.615.134.01
ECTECA Marcellu20190117A79.48157.11156.08156.091.031.02
EDConsolidated20190117A3.472.160.140.552.031.61
EDCDirexion Dai20190117ETF8.805.443.833.831.611.61
EDENiShares MSCI20190117ETF54.0645.2444.8644.860.390.39
EDITEditas Medic20190117A36.6522.296.7515.4315.556.86
EDIVSPDR S&P Eme20190117ETF27.7616.5114.6613.471.853.04
EDNTEdison Natio20190117A353.8196.0481.0881.0814.9614.96
EDOGALPS Emergin20190117ETF55.1532.2134.6233.82-2.42-1.61
EDOWFirst Trust20190117ETF20.3620.3820.3820.380.000.00
EDRYEuroDry Ltd.20190117A631.79241.91145.21191.0896.6950.82
EDUCEducational20190117A399.00201.87140.33149.9161.5451.96
EDVVanguard Wor20190117ETF9.274.221.351.292.872.93
EDZDirexion Dai20190117ETF7.154.501.972.232.542.27
EEEl Paso Elec20190117A17.896.262.122.864.143.40
EEFTEuronet Worl20190117A15.435.292.693.022.602.27
EEHELEMENTS Lin20190117ETN492.98
EELVInvesco S&P20190117ETF27.5518.5317.0117.051.521.48
EEMiShares MSCI20190117ETF2.443.121.071.652.051.47
EEMAiShares MSCI20190117ETF13.097.156.156.361.020.83
EEMDAAM S&P Emer20190117ETF52.2666.7466.7466.740.000.00
EEMOInvesco S&P20190117ETF81.4629.2038.9338.40-9.73-9.21
EEMSiShares MSCI20190117ETF30.6828.8727.9428.160.930.71
EEMViShares Edge20190117ETF3.693.904.204.08-0.17-0.13
EEMXSPDR MSCI Em20190117ETF7.390.190.190.190.000.00
EESWisdomTree U20190117ETF23.4312.2511.5011.580.750.67
EETProShares Ul20190117ETF54.3121.6517.2218.144.433.51
EEVProShares Tr20190117ETF14.978.033.534.804.503.23
EEXEmerald Hold20190117A29.238.054.765.163.292.89
EFAiShares MSCI20190117ETF1.642.040.931.221.110.82
EFADProShares MS20190117ETF18.8814.3114.0614.080.260.23
EFASGlobal X MSC20190117ETF63.6414.6714.6714.670.000.00
EFAViShares Edge20190117ETF2.551.691.551.510.130.17
EFAXSPDR MSCI EA20190117ETF26.2915.3115.4315.31-0.120.00
EFCEllington Fi20190117A21.2612.546.285.726.266.82
EFGiShares MSCI20190117ETF6.844.504.314.420.190.08
EFNLiShares MSCI20190117ETF59.1425.6525.6525.650.000.00
EFOProShares Ul20190117ETF87.9237.7519.1756.3818.58-18.63
EFOIEnergy Focus20190117A291.14274.43274.07273.790.360.64
EFSCEnterprise F20190117A37.218.911.091.177.827.74
EFUProShares Tr20190117ETF23.4219.2019.2418.98-0.040.22
EFViShares MSCI20190117ETF2.151.911.211.330.700.59
EFXEquifax, Inc20190117A6.573.000.421.112.581.89
EFZProShares Tr20190117ETF18.8913.7311.9112.301.821.43
EGANeGain Corpor20190117A37.9737.3221.4024.5015.9112.82
EGBNEagle Bancor20190117A43.0626.2215.6318.1310.598.16
EGHT8x8, Inc. Co20190117A16.955.512.082.313.433.20
EGLEEagle Bulk S20190117A30.5727.586.7011.2420.8916.34
EGOEldorado Gol20190117A37.9432.8614.1814.2318.5818.55
EGOVNIC Inc20190117A14.127.322.713.064.614.26
EGPEastGroup Pr20190117A14.787.101.653.255.453.85
EGPTVanEck Vecto20190117ETF265.08256.9143.4041.60213.51215.31
EGRXEagle Pharma20190117A54.7626.9613.0414.1713.9312.79
EGYVaalco Energ20190117A77.1670.2036.6137.1033.5933.10
EHCEncompass He20190117A10.604.281.632.152.652.13
EHTHeHealth, Inc20190117A27.2914.1215.4016.66-1.28-2.54
EIDOiShares MSCI20190117ETF3.835.041.381.563.673.49
EIDXEidos Therap20190117A119.2683.4356.1171.9527.3211.48
EIGEmployers Ho20190117A16.665.991.512.484.483.51
EIGIEndurance In20190117A23.6946.111.932.8044.1843.31
EIGREiger BioPha20190117A69.0742.9211.8716.8031.0526.12
EIRLiShares MSCI20190117ETF35.7625.5922.8127.252.77-1.66
EISiShares MSCI20190117ETF52.5622.8222.6822.800.130.02
EIXEdison Inter20190117A5.194.693.313.481.391.22
EKARIdeanomics N20190117ETF140.0960.2860.2860.280.000.00
EKSOEkso Bionics20190117A111.9495.5185.6590.029.865.49
ELThe Estee La20190117A5.392.780.661.242.121.54
ELANElanco Anima20190117A20.826.850.961.925.894.92
ELDWisdomTree E20190117ETF28.7118.5518.1817.950.370.60
ELFe.l.f. Beaut20190117A23.6915.514.785.9610.739.54
ELGXEndologix In20190117A74.3547.4524.5230.1222.9317.37
ELLOEllomay Capi20190117A780.64690.01690.01690.010.000.00
ELMDElectromed,20190117A235.18196.77163.02170.2933.7526.48
ELOXEloxx Pharma20190117A319.80133.7074.2574.7459.4558.96
ELSEquity Lifes20190117A12.785.062.032.143.032.92
ELSEElectro-Sens20190117A656.48
ELTKEltek Ltd20190117A726.60464.01364.77370.1899.2493.83
ELVTElevate Cred20190117A36.3719.868.178.4711.6911.40
ELYCallaway Gol20190117A11.065.351.822.383.532.97
EMAGVanEck Vecto20190117ETF156.37106.59108.12108.12-1.53-1.53
EMANeMagin Corpo20190117A406.78382.77369.59362.7713.1820.00
EMBiShares J.P.20190117ETF0.990.910.460.490.460.41
EMBHiShares Inte20190117ETF32.3224.1424.1424.140.000.00
EMCBWisdomTree E20190117ETF85.4625.7624.2524.251.511.51
EMCFEmclaire Fin20190117A563.31330.43274.18294.5556.2435.88
EMCGWisdomTree E20190117ETF33.3727.6020.0020.777.606.84
EMDVProShares MS20190117ETF38.9517.7311.7912.305.945.43
EMEEMCOR Group,20190117A17.024.680.801.983.882.70
EMFMGlobal X MSC20190117ETF107.9567.3567.3567.350.000.00
EMGFiShares Edge20190117ETF35.6822.3815.8420.406.541.98
EMHYiShares J.P.20190117ETF9.746.996.686.630.310.36
EMIFiShares Emer20190117ETF75.9037.274.4024.4132.8612.86
EMIHXtrackers Em20190117ETF201.88162.88162.88162.880.000.00
EMKREmcore Corp20190117A63.8944.55-12.957.8757.5036.68
EMLEastern Comp20190117A204.41161.98105.78162.8156.21-0.83
EMLCVanEck Vecto20190117ETF2.972.581.041.431.541.15
EMLPFirst Trust20190117ETF4.495.481.311.844.173.65
EMMFWisdomTree E20190117ETF72.8130.4328.7228.721.711.71
EMMSEmmis Commun20190117A192.362004.7652.3652.481952.401952.27
EMNEastman Chem20190117A7.715.321.882.973.442.35
EMPEntergy Miss20190117A51.5821.3521.3421.330.010.02
EMQQEMQQ The Eme20190117ETF18.8621.5022.6419.00-1.142.51
EMREmerson Elec20190117A2.822.680.510.872.181.82
EMSGXtrackers MS20190117ETF46.06
EMSHProShares Sh20190117ETF73.0036.5232.4633.814.062.71
EMTLSPDR DoubleL20190117ETF19.8110.8210.8210.820.000.00
EMTYProShares De20190117ETF470.5391.5691.5691.560.000.00
EMXEMX Royalty20190117A134.65116.0052.7152.7163.2963.29
EMXCiShares MSCI20190117ETF44.3218.4916.7418.491.760.00
ENBEnbridge, In20190117A2.852.790.920.911.871.88
ENBLENABLE MIDST20190117A28.4447.5442.0543.445.494.10
ENDPEndo Interna20190117A11.8118.2711.109.767.218.56
ENFRAlerian Ener20190117ETF41.2024.8725.0624.87-0.190.00
ENGENGlobal Cor20190117A744.59727.35727.46727.46-0.11-0.11
ENLCENLINK MIDST20190117A9.7711.013.524.457.496.56
ENOBEnochian Bio20190117A119.43341.0643.8043.80297.26297.26
ENORiShares MSCI20190117ETF59.8852.1151.6252.010.490.09
ENPHEnphase Ener20190117A15.1712.822.343.3410.489.48
ENREnergizer Ho20190117A9.715.374.004.451.370.93
ENSEnerSys, Inc20190117A23.856.882.723.564.163.32
ENSGThe Ensign G20190117A20.1613.49-1.110.0714.6013.42
ENSVEnservco Cor20190117A163.79311.41284.60302.1526.819.26
ENTGlobal Eagle20190117A75.5647.3723.4129.7623.9617.61
ENTAEnanta Pharm20190117A57.4124.0814.7915.769.288.32
ENTGEntegris Inc20190117A7.598.360.561.527.806.84
ENTRERShares Ent20190117ETF31.1912.0612.0612.060.000.00
ENTXEntera Bio L20190117A663.97449.68374.79374.7974.8974.89
ENVENVESTNET, I20190117A25.817.472.682.544.794.93
ENVAEnova Intern20190117A14.558.081.402.546.685.54
ENZEnzo Biochem20190117A76.3246.0320.5924.4125.4721.62
ENZLiShares Trus20190117ETF21.5315.3011.4411.593.863.71
EOGEOG Resource20190117A4.052.251.431.630.820.62
EOLSEvolus, Inc.20190117A44.8029.2419.3921.209.858.04
EPAMEPAM SYSTEMS20190117A15.497.804.824.952.982.85
EPAYBottomline T20190117A22.6712.502.715.239.797.27
EPCEdgewell Per20190117A14.428.79-1.731.2410.517.55
EPDEnterprise P20190117A3.703.061.501.671.571.39
EPHEiShares MSCI20190117ETF8.655.984.164.621.821.36
EPIWisdomTree I20190117ETF4.183.192.192.570.990.61
EPIXESSA Pharma20190117A833.88264.60-67.28-62.01331.88326.61
EPMEvolution Pe20190117A31.6036.0422.6923.5913.3512.46
EPOLiShares MSCI20190117ETF4.673.861.882.181.971.67
EPPiShares MSCI20190117ETF3.762.66-0.220.352.892.31
EPREPR Properti20190117A9.365.522.812.942.712.58
EPRFInnovator S&20190117ETF23.5715.6913.4513.002.242.69
EPRTEssential Pr20190117A27.8212.527.577.284.955.26
EPSWisdomTree U20190117ETF18.6012.7711.8511.870.930.91
EPUiShares MSCI20190117ETF24.1514.3710.4210.273.954.09
EPVProShares Ul20190117ETF69.0162.4157.1159.775.302.64
EPZMEpizyme, Inc20190117A32.1422.9512.2712.0210.6810.93
EQEquillium, I20190117A895.56232.50195.33203.2837.1629.22
EQALInvesco Russ20190117ETF24.2522.1415.5515.566.606.58
EQBKEquity Bancs20190117A68.9034.8218.3121.4216.5113.40
EQCEquity Commo20190117A5.793.821.641.942.181.89
EQHEquitable Ho20190117A7.484.92-1.56-1.216.486.13
EQIXEquinix, Inc20190117A8.603.382.362.081.381.68
EQLALPS Equal S20190117ETF18.0219.1716.6818.962.490.21
EQMEQM Midstrea20190117A21.208.814.215.654.603.16
EQREquity Resid20190117A3.771.690.290.501.401.19
EQRRProShares Eq20190117ETF231.22128.2970.06128.2958.230.00
EQSEquus Total20190117A427.8135.4835.4835.480.000.00
EQTEQT CORP20190117A5.655.621.021.274.604.35
EQWLInvesco S&P20190117ETF31.8531.4229.4231.422.010.00
ERAERA GROUP IN20190117A145.6251.9932.1638.5619.8313.43
ERFEnerplus Cor20190117A11.6110.633.863.926.776.71
ERIEldorado Res20190117A18.518.368.20-25.080.1633.44
ERIEErie Indemni20190117A40.4425.8918.6119.177.296.73
ERIIEnergy Recov20190117A34.1227.2617.1412.0610.1215.20
ERMEquityCompas20190117ETF35.6132.6732.6732.670.000.00
EROSEROS INTERNA20190117A29.0312.313.383.628.938.69
ERSXERShares Non20190117ETF124.19112.07112.07112.070.000.00
ERUSiShares MSCI20190117ETF9.925.211.161.384.053.83
ERXDirexion Dai20190117ETF5.435.041.280.613.764.43
ERYDirexion Dai20190117ETF10.186.021.662.094.363.93
ESEversource E20190117A4.083.081.041.592.051.49
ESBKElmira Savin20190117A67.4654.8345.4345.439.409.40
ESCAEscalade Inc20190117A380.87137.27105.74106.4031.5330.87
ESEESCO Technol20190117A35.909.235.496.543.742.69
ESEAEuroseas Ltd20190117A202.41188.52136.94148.1651.5840.37
ESGFlexShares T20190117ETF8.9711.3610.7511.920.61-0.56
ESGDiShares Trus20190117ETF12.4225.6327.4525.09-1.820.54
ESGEiShares, Inc20190117ETF20.1614.8113.8714.010.940.81
ESGGFlexShares S20190117ETF73.9336.2636.2636.260.000.00
ESGNColumbia Sus20190117ETF94.584.504.504.500.000.00
ESGREnstar Group20190117A106.9532.5717.3820.2415.1912.32
ESGSColumbia Sus20190117ETF41.7361.1899.1196.57-37.93-35.39
ESGUiShares Trus20190117ETF10.0110.6310.6310.340.010.29
ESGVVanguard ESG20190117ETF6.863.970.900.983.062.99
ESLTElbit System20190117A48.8032.9618.3621.3514.6011.61
ESMLiShares ESG20190117ETF49.1063.3161.5662.141.751.17
ESNTEssent Group20190117A12.964.490.421.844.072.65
ESPEspey Mfg. &20190117A232.26104.70-13.33-13.33118.02118.02
ESPOVanEck Vecto20190117ETF14.087.32-3.37-3.4310.6810.75
ESPREsperion The20190117A31.7515.616.259.289.356.32
ESQEsquire Fina20190117A352.32179.45126.37136.8253.0842.63
ESRTEMPIRE STATE20190117A7.245.932.552.593.383.33
ESSEssex Proper20190117A10.364.182.052.302.141.88
ESSAESSA Bancorp20190117A173.36127.63127.76127.61-0.130.02
ESTAEstablishmen20190117A254.86402.57-7.68-3.10410.25405.67
ESTCElastic N.V.20190117A51.2022.6215.7616.936.875.69
ESTEEarthstone E20190117A50.1435.4115.1218.9920.2916.42
ESXBCommunity Ba20190117A77.3049.2442.0241.787.227.46
ETEnergy Trans20190117A6.935.882.373.073.512.80
ETFCE*Trade Fina20190117A3.794.101.343.812.760.29
ETHEthan Allen20190117A17.9710.062.653.437.416.63
ETHOETF Managers20190117ETF96.74120.24114.48119.935.750.31
ETMEntercom Com20190117A14.9510.265.456.164.814.09
ETNEaton Corpor20190117A4.393.34-0.060.193.403.15
ETONEton Pharmac20190117A363.26277.01204.67206.8872.3470.13
ETREntergy Corp20190117A4.062.150.760.931.401.22
ETRNEquitrans Mi20190117A7.985.424.809.730.63-4.30
ETSYEtsy, Inc.20190117A11.5413.0311.5611.831.461.20
ETTXEntasis Ther20190117A903.56217.30109.58109.58107.72107.72
EUDGWisdomTree E20190117ETF89.7244.4444.4444.440.000.00
EUDVProShares MS20190117ETF15.023.942.623.941.320.00
EUFNiShares MSCI20190117ETF5.645.112.742.422.362.69
EUMProShares Tr20190117ETF5.174.82-1.520.226.344.60
EUMViShares Edge20190117ETF17.7014.7512.7612.141.992.61
EURLDirexion Dai20190117ETF18.3810.035.905.844.134.19
EURNEURONAV NV20190117A15.9511.494.065.537.425.96
EURZXtrackers Eu20190117ETF124.18125.82115.84115.849.989.98
EUSAiShares MSCI20190117ETF11.561.731.681.690.040.04
EUSCWisdomTree E20190117ETF15.4314.2113.1013.421.110.80
EVEaton Vance20190117A3.8514.340.981.6913.3612.68
EVAEnviva Partn20190117A46.5937.7923.8622.4713.9315.32
EVBGEverbridge,20190117A25.5910.096.137.643.962.45
EVBNEvans Bancor20190117A255.52164.03162.86161.611.172.41
EVCEntravision20190117A30.5922.360.823.9421.5118.38
EVEREverQuote, I20190117A81.2951.2727.5630.2623.7121.01
EVFMEvofem Biosc20190117A215.07233.21188.03188.1145.1845.10
EVGNEVOGENE LTD.20190117A905.68925.94925.94925.940.000.00
EVHEvolent Heal20190117A15.956.040.033.436.002.60
EVIEVI Industri20190117A214.65111.8775.9278.8435.9533.03
EVKEver-Glory I20190117A416.95100.54100.54100.540.000.00
EVLOEvelo Biosci20190117A247.40101.0374.1676.7626.8724.26
EVOKEvoke Pharma20190117A224.67143.6281.2883.6562.3459.97
EVOLEvolving Sys20190117A335.67443.43-0.1413.45443.57429.98
EVOPEVO Payments20190117A34.2911.907.118.214.783.68
EVREvercore Inc20190117A14.705.932.693.193.242.75
EVRGEvergy, Inc.20190117A3.923.721.251.552.472.17
EVRIEveri Holdin20190117A19.0612.438.218.104.224.33
EVTCEVERTEC, INC20190117A9.414.861.231.313.643.56
EWEdwards Life20190117A8.524.590.340.704.263.89
EWAiShares MSCI20190117ETF4.934.311.051.773.252.54
EWBCEast-West Ba20190117A12.015.682.012.483.673.21
EWCiShares MSCI20190117ETF3.883.020.591.012.422.01
EWCOInvesco Exch20190117ETF37.0032.7433.7332.74-0.990.00
EWDiShares MSCI20190117ETF5.263.621.151.602.472.02
EWGiShares MSCI20190117ETF3.843.520.090.673.422.84
EWGSiShares MSCI20190117ETF34.75569.79569.86569.79-0.070.00
EWHiShares MSCI20190117ETF4.236.853.964.602.922.27
EWIiShares MSCI20190117ETF3.933.932.362.451.571.48
EWJiShares MSCI20190117ETF1.882.340.870.821.481.53
EWKiShares MSCI20190117ETF19.9015.7611.2611.434.504.33
EWLiShares MSCI20190117ETF3.052.470.670.811.801.66
EWMiShares MSCI20190117ETF3.493.201.021.282.171.92
EWMCInvesco S&P20190117ETF24.9422.7022.9622.90-0.25-0.20
EWNiShares MSCI20190117ETF4.843.411.471.561.941.85
EWOiShares MSCI20190117ETF18.165.610.020.695.604.92
EWPiShares MSCI20190117ETF3.593.271.311.721.951.54
EWQiShares MSCI20190117ETF3.733.791.051.412.742.38
EWREInvesco S&P20190117ETF27.718.758.478.560.280.19
EWSiShares MSCI20190117ETF4.353.910.441.233.472.67
EWSCInvesco S&P20190117ETF37.0828.0320.0820.087.957.95
EWTiShares MSCI20190117ETF3.152.690.981.121.711.57
EWUiShares MSCI20190117ETF3.292.990.46-0.022.533.01
EWUSiShares MSCI20190117ETF83.5235.797.4025.7628.3910.04
EWVProShares Tr20190117ETF108.27124.82126.06124.27-1.240.56
EWWiShares MSCI20190117ETF2.362.671.431.601.111.08
EWXSPDR S&P Eme20190117ETF13.2211.3710.8210.840.550.53
EWYiShares MSCI20190117ETF1.652.131.041.141.111.00
EWZiShares MSCI20190117ETF2.344.953.543.581.441.38
EWZSiShares MSCI20190117ETF47.9326.7215.0915.0811.6311.64
EXASExact Scienc20190117A12.4011.954.064.567.897.39
EXCExelon Corpo20190117A2.246.634.794.871.861.77
EXELExelixis Inc20190117A5.0412.588.418.544.184.04
EXFOEXFO INC.20190117A192.3183.59-28.55-28.77112.13112.36
EXIiShares Glob20190117ETF16.3616.634.714.3711.9212.25
EXKEndeavour Si20190117A49.2842.8618.0518.5624.8124.30
EXLSExlService H20190117A24.8710.39-0.031.7310.218.46
EXPEagle Materi20190117A17.848.143.524.164.613.98
EXPDExpeditors I20190117A4.098.611.141.227.477.38
EXPEExpedia Grou20190117A5.556.381.651.884.724.50
EXPIeXp World Ho20190117A63.3654.4733.2138.6121.2515.86
EXPOExponent Inc20190117A24.559.813.795.146.024.67
EXPRExpress, Inc20190117A19.5215.916.058.789.867.13
EXRExtra Space20190117A8.294.191.391.592.802.60
EXTNExterran Cor20190117A27.939.301.242.798.066.51
EXTRExtreme Netw20190117A16.1114.284.274.4410.029.85
EYENational Vis20190117A18.8914.502.032.7912.4711.72
EYEGEyegate Phar20190117A186.64215.87133.92129.0981.9586.78
EYENEyenovia, In20190117A178.6295.1153.5153.9541.6041.15
EYESSecond Sight20190117A209.20209.23182.89185.0826.3524.15
EYLDCambria Emer20190117ETF83.2136.38174.62191.01-138.24-154.63
EYPTEyePoint Pha20190117A80.6356.81-3.19-1.4360.0058.24
EZAiShares MSCI20190117ETF11.405.302.813.052.502.28
EZJProShares Ul20190117ETF129.8486.2683.0583.053.203.20
EZMWisdomTree U20190117ETF9.4011.839.559.262.282.57
EZPWEzcorp Inc20190117A18.069.322.173.927.165.39
EZUiShare MSCI20190117ETF2.783.031.721.881.311.15
FFord Motor C20190117A12.1010.066.317.063.753.00
FAARFirst Trust20190117ETF39.2631.8229.9830.281.841.55
FABFirst Trust20190117ETF30.1915.5514.4614.681.090.87
FADFirst Trust20190117ETF29.8317.5715.8115.931.761.64
FAFFirst Americ20190117A9.956.122.022.544.103.58
FALNiShares Fall20190117ETF19.266.564.715.521.851.04
FAMIFarmmi, Inc.20190117A84.2450.03-3.9011.8653.9338.17
FANFirst Trust20190117ETF19.0517.8915.3218.662.58-0.76
FANGDiamondback20190117A8.314.582.983.251.601.33
FARMFarmer Bros20190117A51.4226.558.709.0517.8517.50
FAROFaro Technol20190117A85.0028.047.678.1620.3819.88
FASDirexion Dai20190117ETF6.095.49-2.18-0.747.676.23
FASTFastenal Co20190117A5.835.551.082.244.473.31
FATFAT Brands I20190117A243.63197.17199.75196.04-2.581.13
FATEFate Therape20190117A33.5224.477.495.8316.9818.64
FAUSFirst Trust20190117ETF43.3823.8132.8732.87-9.06-9.06
FAZDirexion Dai20190117ETF9.058.030.552.427.485.62
FBFacebook, In20190117A2.002.140.930.701.211.44
FBCFlagstar Ban20190117A16.535.38-1.230.746.614.64
FBGXUBS AG FI En20190117ETN110.5782.05-1.3955.5883.4426.47
FBHSFORTUNE BRAN20190117A5.923.420.510.872.912.54
FBIOFortress Bio20190117A95.8468.4437.0121.0531.4447.40
FBIZFirst Busine20190117A354.8452.3753.1637.49-0.7914.87
FBKFB Financial20190117A42.9320.607.968.1412.6512.47
FBMFoundation B20190117A62.1627.2813.7017.3013.589.98
FBMSFirst Bancsh20190117A168.0955.8944.6045.0611.2910.82
FBNCFirst Bancor20190117A29.2112.191.702.1410.5010.05
FBNDFidelity Tot20190117ETF5.473.152.842.980.320.18
FBPFirst BanCor20190117A11.305.590.060.925.524.64
FBSSFauquier Ban20190117A368.86357.20357.20357.200.000.00
FBTFirst Trust20190117ETF8.734.833.083.221.751.61
FBZFirst Trust20190117ETF47.5040.2532.4532.317.817.94
FCFranklin Cov20190117A106.6586.2462.9969.9123.2516.33
FCAFirst Trust20190117ETF125.0767.2666.2466.241.021.02
FCALFirst Trust20190117ETF64.2127.988.0027.9819.980.00
FCANFirst Trust20190117ETF24.347.917.917.910.000.00
FCAPFirst Capita20190117A305.34258.29248.59253.219.705.09
FCAUFIAT CHRYSLE20190117A6.054.501.681.712.822.79
FCBCFirst Commun20190117A63.8822.5522.2022.440.340.10
FCBPFirst Choice20190117A170.7252.6421.7521.7530.8930.89
FCCOFirst Commun20190117A428.45142.00103.08106.5038.9135.49
FCCY1st Constitu20190117A188.06169.96191.39191.39-21.43-21.43
FCEFFirst Trust20190117ETF51.0322.4322.4322.430.000.00
FCELFuelCell Ene20190117A64.6262.7945.7750.2417.0312.56
FCFFirst Common20190117A8.546.751.362.005.404.76
FCFSFirstCash, I20190117A23.218.612.523.556.095.09
FCGFirst Trust20190117ETF6.129.405.044.904.394.62
FCNFTI Consulti20190117A20.137.251.653.075.604.18
FCNCAFirst Citize20190117A43.6420.784.167.0916.6213.68
FCOMFidelity MSC20190117ETF12.828.687.378.171.310.52
FCORFidelity Cor20190117ETF15.0510.265.6410.144.620.11
FCPTFour Corners20190117A13.146.622.062.844.563.78
FCTRFirst Trust20190117ETF24.0718.2218.6718.67-0.46-0.46
FCVTFirst Trust20190117ETF33.0626.7419.4419.977.316.77
FCXFreeport-McM20190117A8.397.353.423.563.943.78
FDDFirst Trust20190117ETF8.796.745.686.031.080.72
FDEFFirst Defian20190117A67.6225.393.585.5121.8119.88
FDHYFidelity Hig20190117ETF18.4559.5660.1960.17-0.62-0.60
FDISFidelity MSC20190117ETF6.154.083.073.891.010.19
FDIVFirst Trust20190117ETF19.8512.2711.8512.080.420.19
FDLFirst Trust20190117ETF3.783.242.022.091.221.15
FDLOFidelity Low20190117ETF12.763.732.743.230.990.50
FDMFirst Trust20190117ETF15.5510.7410.3410.410.390.33
FDMOFidelity Mom20190117ETF19.325.517.046.95-1.53-1.44
FDNFirst Trust20190117ETF3.972.831.491.761.341.07
FDNIFirst Trust20190117ETF50.95151.88151.88151.880.000.00
FDPFresh Del Mo20190117A18.598.102.633.335.474.78
FDRRFidelity Div20190117ETF24.1214.9812.0111.972.973.01
FDSFactset Rese20190117A11.905.420.651.344.774.08
FDTFirst Trust20190117ETF12.219.097.617.691.491.41
FDTSFirst Trust20190117ETF104.57
FDUSFidus Invest20190117A31.8820.539.2011.5211.339.00
FDVVFidelity Hig20190117ETF20.6615.2114.6614.800.540.40
FDXFedEx Corpor20190117A6.094.732.823.121.921.61
FEFirstEnergy20190117A2.762.470.810.851.661.62
FEIMFrequency El20190117A271.17237.00235.68243.751.33-6.75
FELEFranklin Ele20190117A28.806.491.792.184.704.31
FEMFirst Trust20190117ETF15.498.877.466.601.412.27
FEMBFirst Trust20190117ETF26.3221.7920.1020.131.691.66
FEMSFirst Trust20190117ETF80.5536.3131.2831.465.034.85
FENCFennec Pharm20190117A108.4757.4448.4546.778.9910.67
FENYFidelity MSC20190117ETF6.314.422.702.581.721.84
FEPFirst Trust20190117ETF11.2615.6514.0015.251.650.40
FETFORUM ENERGY20190117A23.6218.759.039.959.728.80
FEULCredit Suiss20190117ETN95.0853.3753.3753.370.000.00
FEUZFirst Trust20190117ETF80.4930.2427.9425.952.304.29
FEXFirst Trust20190117ETF5.244.673.083.831.590.84
FEYEFireEye, Inc20190117A6.475.74-0.510.106.255.65
FEZSPDR EURO ST20190117ETF2.952.730.260.732.462.00
FFFuture Fuel20190117A32.4210.424.883.035.547.39
FFBCFirst Financ20190117A11.495.032.292.462.742.57
FFBWFFBW, Inc. C20190117A310.69274.48274.48274.480.000.00
FFEUBarclays ETN20190117ETN53.5584.438.138.9076.3075.53
FFGFBL Financia20190117A61.1523.0316.7314.186.308.85
FFHGFormula Foli20190117ETF80.4866.5266.0566.160.470.37
FFHLFuwei Films20190117A212.37172.64115.61161.9757.0310.67
FFICFlushing Fin20190117A47.3818.8011.5311.877.276.93
FFINFirst Financ20190117A17.275.461.391.934.073.53
FFIUUVA Unconstr20190117ETF50.77
FFIVF5 Networks20190117A9.616.091.712.164.383.93
FFNWFirst Financ20190117A104.9332.7138.6131.39-5.901.32
FFRFirst Trust20190117ETF38.7330.3928.7528.751.641.64
FFSGFormulaFolio20190117ETF81.1272.7365.9555.816.7716.92
FFTGFormulaFolio20190117ETF51.8637.1336.7836.590.350.53
FFTIFormulaFolio20190117ETF19.1011.6611.5611.560.110.11
FFTYInnovator IB20190117ETF9.574.882.943.281.941.60
FFWMFirst Founda20190117A20.9320.881.582.7719.3018.11
FGFGL Holdings20190117A13.5911.373.784.057.587.32
FGBIFIRST GUARAN20190117A1184.73494.72301.31401.37193.4193.35
FGDFirst Trust20190117ETF18.958.025.437.642.590.37
FGENFibroGen, In20190117A18.668.932.542.156.396.78
FGMFirst Trust20190117ETF191.0895.9895.8995.890.090.09
FHBFirst Hawaii20190117A8.769.943.474.086.465.85
FHKFirst Trust20190117ETF170.1343.0040.5040.502.492.49
FHLCFidelity MSC20190117ETF5.895.014.793.260.231.75
FHNFirst Horizo20190117A7.575.782.282.173.513.61
FIFRANKS INTER20190117A19.3816.315.737.8510.588.46
FIBKFirst Inters20190117A21.296.783.503.633.283.15
FIBRiShares Edge20190117ETF17.737.365.627.391.74-0.03
FICOFair Isaac C20190117A17.918.404.255.384.153.03
FIDFirst Trust20190117ETF144.21114.52101.0199.7413.5114.77
FIDIFidelity Int20190117ETF84.6851.6847.8051.173.880.52
FIDUFidelity MSC20190117ETF7.355.414.223.991.191.42
FIEEFI Enhanced20190117ETN97.5647.3135.6735.6011.6411.71
FIHDUBS AG FI En20190117ETN77.2637.3330.7133.956.623.38
FILLiShares MSCI20190117ETF70.0231.8252.5363.11-20.71-31.28
FINXGlobal X Fun20190117ETF23.5819.7218.4918.821.230.90
FISFidelity Nat20190117A3.531.980.770.941.211.04
FISIFinancial In20190117A56.2350.1231.3633.7118.7616.41
FISVFiserv Inc20190117A3.074.833.613.311.221.51
FITFitbit, Inc.20190117A16.7215.668.618.957.056.71
FITBFifth Third20190117A3.867.213.663.743.553.48
FIVAFidelity Int20190117ETF71.683.923.923.920.000.00
FIVEFive Below,20190117A14.196.511.582.344.934.18
FIVNFIVE9, INC.20190117A23.608.855.586.583.272.27
FIWFirst Trust20190117ETF13.926.806.736.720.060.08
FIXComfort Syst20190117A17.459.035.125.503.903.52
FIXDFirst Trust20190117ETF11.505.115.014.940.100.17
FIXXHomology Med20190117A80.0549.8334.0036.6315.8413.20
FIYYBarclays ETN20190117ETN75.6170.9472.7873.12-1.83-2.18
FIZZNational Bev20190117A31.9412.404.504.207.908.20
FJPFirst Trust20190117ETF22.8216.1115.8915.860.210.25
FKOFirst Trust20190117ETF143.9622.4210.7110.7111.7111.71
FKUFirst Trust20190117ETF64.3135.0135.0135.010.000.00
FLFoot Locker,20190117A4.642.79-0.99-0.743.783.54
FLAGFLAG-Forensi20190117ETF59.9537.710.17-0.5537.5438.26
FLAXFranklin FTS20190117ETF66.1850.2848.3448.351.941.93
FLBLFranklin Lib20190117ETF28.9175.1475.1475.140.000.00
FLBRFranklin FTS20190117ETF35.1213.5613.5613.560.000.00
FLCAFranklin FTS20190117ETF52.1256.3356.3356.330.000.00
FLCHFranklin FTS20190117ETF41.9950.8320.9738.8029.8612.03
FLCOFranklin Lib20190117ETF23.4622.7723.7617.21-0.995.56
FLDMFluidigm Cor20190117A26.7016.086.677.679.428.41
FLDRFidelity Low20190117ETF5.8619.5017.4519.242.060.27
FLEEFranklin FTS20190117ETF14.9211.3126.1926.19-14.88-14.88
FLEHFranklin FTS20190117ETF31.6337.9937.9937.990.000.00
FLEUBarclays ETN20190117ETN153.8235.7435.0935.710.650.03
FLEXFlex Ltd. Or20190117A13.0813.507.246.976.266.55
FLFRFranklin FTS20190117ETF13.6827.5027.5027.500.000.00
FLGBFranklin FTS20190117ETF13.3310.97-2.72-2.7213.6813.68
FLGRFranklin FTS20190117ETF11.110.00-19.99-19.9919.9919.99
FLGTFulgent Gene20190117A306.81153.86136.70136.1117.1717.76
FLHKFranklin FTS20190117ETF27.0125.6733.6130.75-7.94-5.08
FLHYFranklin Lib20190117ETF37.9029.9929.9929.990.000.00
FLIAFranklin Lib20190117ETF38.6732.6932.6932.690.000.00
FLICFirst of Lon20190117A35.8024.1918.3819.885.814.31
FLINFranklin FTS20190117ETF57.1829.2617.8417.8411.4211.42
FLIRFlir Systems20190117A9.047.060.405.906.661.16
FLIYFranklin FTS20190117ETF9.643.253.253.250.000.00
FLJHFranklin FTS20190117ETF119.83145.32145.32145.320.000.00
FLJPFranklin FTS20190117ETF28.1037.9337.9337.930.000.00
FLKRFranklin FTS20190117ETF47.1447.8747.8747.870.000.00
FLLFull House R20190117A198.8398.3558.6854.8539.6743.50
FLLAFranklin FTS20190117ETF45.0444.5344.5344.530.000.00
FLLVFranklin Lib20190117ETF356.92
FLMFirst Trust20190117ETF23.4714.49-10.65-10.6525.1425.14
FLMBFranklin Lib20190117ETF52.8652.7952.7952.790.000.00
FLMIFranklin Lib20190117ETF48.92
FLMNFalcon Miner20190117A66.1031.4514.9116.9416.5314.50
FLMXFranklin FTS20190117ETF60.9461.2061.2061.200.000.00
FLNFirst Trust20190117ETF48.1630.0129.4229.440.590.57
FLNTFluent, Inc.20190117A47.7038.3516.1918.0522.1620.30
FLOFlowers Food20190117A5.695.041.311.903.733.13
FLOTiShares Floa20190117ETF1.982.052.122.11-0.07-0.06
FLOWSPX FLOW, In20190117A31.0010.903.543.167.367.74
FLQDFranklin Lib20190117ETF48.1434.2533.3635.130.88-0.88
FLQEFranklin Lib20190117ETF15.7217.597.7416.679.850.92
FLQGFranklin Lib20190117ETF90.4462.3662.3662.360.000.00
FLQHFranklin Lib20190117ETF44.7919.0511.2611.267.797.79
FLQLFranklin Lib20190117ETF9.1417.3818.4317.37-1.050.00
FLQMFranklin Lib20190117ETF28.8158.3962.0562.05-3.66-3.66
FLQSFranklin Lib20190117ETF29.0121.6821.6821.680.000.00
FLRFluor Corpor20190117A6.224.482.312.532.181.95
FLRNSPDR Bloombe20190117ETF3.282.412.351.780.060.62
FLRTPacific Glob20190117ETF138.9057.95-91.40-91.40149.35149.35
FLRUFranklin FTS20190117ETF67.1854.1254.1254.120.000.00
FLSFlowserve Co20190117A6.437.930.440.217.497.72
FLSAFranklin FTS20190117ETF71.0624.2027.1924.20-2.980.00
FLSWFranklin FTS20190117ETF122.98
FLTFleetCor Tec20190117A9.404.481.231.773.262.72
FLTBFidelity Lim20190117ETF12.988.121.812.486.315.64
FLTRVanEck Vecto20190117ETF4.864.873.633.641.241.23
FLTWFranklin FTS20190117ETF97.8724.0324.0324.030.000.00
FLWS1-800-FLOWER20190117A26.2315.356.887.418.477.94
FLXNFlexion Ther20190117A32.5928.912.754.9626.1623.95
FLXSFlexsteel In20190117A76.7728.038.9610.7119.0717.32
FLZAFranklin FTS20190117ETF31.367.727.647.670.070.05
FMiShares MSCI20190117ETF24.2015.9211.2912.414.623.51
FMAOFarmers & Me20190117A490.87286.68289.77307.61-3.09-20.93
FMATFidelity MSC20190117ETF7.706.575.235.751.340.82
FMBFirst Trust20190117ETF13.538.898.878.890.020.00
FMBHFirst Mid Ba20190117A118.9862.3151.0452.7911.279.53
FMBIFirst Midwes20190117A10.055.470.931.714.543.76
FMCFMC Corporat20190117A6.093.79-0.93-0.544.714.33
FMCIForum Merger20190117A39.70
FMFFirst Trust20190117ETF57.7651.1750.2450.240.930.93
FMHIFirst Trust20190117ETF28.4037.0737.0737.070.000.00
FMKFirst Trust20190117ETF28.4820.5520.4820.340.060.21
FMNBFarmers Nati20190117A166.8097.7153.0655.8944.6541.82
FNFabrinet20190117A18.4012.583.574.249.008.33
FNBF.N.B. Corp20190117A9.038.432.973.495.454.93
FNCBFNCB Bancorp20190117A408.52327.36282.38282.6744.9744.69
FNCLFidelity MSC20190117ETF4.155.784.104.361.681.42
FNDFloor & Deco20190117A15.456.172.903.563.272.61
FNDASchwab Funda20190117ETF5.772.562.161.720.400.84
FNDBSchwab Funda20190117ETF23.3616.2815.2116.031.070.25
FNDCSchwab Funda20190117ETF10.106.477.076.06-0.600.41
FNDESchwab Funda20190117ETF4.465.884.515.431.370.45
FNDFSchwab Funda20190117ETF4.472.831.581.901.250.93
FNDXSchwab Funda20190117ETF4.362.631.161.181.471.45
FNFFidelity Nat20190117A6.243.721.781.931.941.78
FNGDMicroSectors20190117ETN28.6319.951.367.7818.6012.18
FNGOMicroSectors20190117ETN28.98
FNGUMicroSectors20190117ETN33.4919.6014.6615.084.944.52
FNGZMicroSectors20190117ETN11.68335.95335.95335.950.000.00
FNHCFedNat Holdi20190117A73.6427.8512.4513.6415.4014.21
FNIFirst Trust20190117ETF21.4825.0829.1128.50-4.03-3.42
FNJNFinjan Holdi20190117A87.9292.6444.1146.9248.5445.73
FNKFirst Trust20190117ETF38.0222.6222.2422.290.380.33
FNKOFunko, Inc.20190117A35.8322.7910.7411.5912.0511.19
FNLCFirst Bancor20190117A225.76104.7691.6993.1513.0711.61
FNVFranco-Nevad20190117A5.393.191.401.571.801.62
FNWBFirst Northw20190117A151.8847.4536.5936.5910.8510.85
FNXFirst Trust20190117ETF10.918.177.087.671.090.50
FNYFirst Trust20190117ETF38.2822.8120.5020.722.312.09
FOCSFocus Financ20190117A115.1447.8337.7740.4510.077.39
FOEFerro Corpor20190117A12.398.853.313.555.555.31
FOLDAmicus Thera20190117A8.7612.06-0.593.5412.678.58
FONRFonar Corpor20190117A106.2351.6630.0638.0621.6013.60
FORForestar Gro20190117A50.1126.068.608.4117.4617.65
FORDForward Indu20190117A173.29160.06145.00148.9815.0611.08
FORKFuling Globa20190117A221.69138.6686.6386.6352.0352.03
FORMFormFactor I20190117A20.548.762.533.516.225.25
FORRForrester Re20190117A68.3528.201.7010.2626.5017.94
FOSLFossil Group20190117A25.1316.464.698.1911.778.28
FOXFox Corporat20190117A2.092.10-0.620.462.721.64
FOXAFox Corporat20190117A2.093.040.871.412.171.63
FOXFFox Factory20190117A29.3712.905.327.437.585.47
FPAFirst Trust20190117ETF141.08105.69105.69105.690.000.00
FPACFar Point Ac20190117A39.804.924.434.430.490.49
FPAYFlexShopper,20190117A70.5461.3711.9211.9549.4449.42
FPEFirst Trust20190117ETF5.517.826.076.551.751.27
FPEIFirst Trust20190117ETF22.0725.1319.3425.095.790.04
FPHFive Point H20190117A40.6322.529.9215.2112.607.30
FPIFarmland Par20190117A27.0218.4610.757.947.7310.53
FPRXFive Prime T20190117A46.3541.39-0.354.4441.7436.95
FPXFirst Trust20190117ETF6.048.957.096.571.852.37
FPXEFirst Trust20190117ETF17.90
FPXIFirst Trust20190117ETF118.7470.0786.4286.42-16.35-16.35
FQALFidelity Qua20190117ETF14.7320.1120.0920.100.020.01
FRFirst Indust20190117A5.794.632.212.432.442.21
FRAKVanEck Vecto20190117ETF32.8325.04-3.112.7828.1622.26
FRANFrancesca''s20190117A74.3253.6928.4431.5925.2522.11
FRBAFirst Bank20190117A179.66139.12131.02131.568.107.56
FRBKRepublic Fir20190117A46.4036.3912.8312.9723.5723.42
FRCFirst Republ20190117A5.773.230.581.072.652.16
FRDFriedman Ind20190117A164.39144.4355.6950.1788.7494.26
FRELFidelity MSC20190117ETF9.638.955.265.063.693.88
FRGIFiesta Resta20190117A27.5931.1025.9026.845.204.26
FRIFirst Trust20190117ETF6.976.873.614.513.272.37
FRLGLarge Cap Gr20190117ETN71.1063.2747.0547.7316.2215.54
FRMEFirst Mercha20190117A20.216.043.023.103.032.94
FROFrontline Lt20190117A18.1614.46-2.21-2.4616.6716.92
FRPHFRP Holdings20190117A252.48135.8089.7494.4546.0741.36
FRPTFreshpet, In20190117A29.0914.451.542.7112.9111.74
FRTAForterra, In20190117A60.1433.54-0.57-0.4834.1134.02
FSBFranklin Fin20190117A32.2716.11-0.391.4716.5114.64
FSBCFSB Bancorp,20190117A280.76268.09268.09268.090.000.00
FSBWFS Bancorp,20190117A192.69126.32124.57125.311.761.01
FSCTForeScout Te20190117A21.7915.36-0.031.7915.3813.57
FSFGFirst Saving20190117A173.7760.7069.8569.85-9.15-9.15
FSIFlexible Sol20190117A699.79441.58441.58441.580.000.00
FSKFS KKR Capit20190117A17.8214.204.094.3410.109.85
FSLRFirst Solar,20190117A7.504.76-2.83-3.177.587.92
FSMFORTUNA Silv20190117A28.5425.9613.4915.3812.4710.58
FSMBFirst Trust20190117ETF14.869.669.669.660.000.00
FSPFranklin Str20190117A18.5030.137.087.1923.0622.94
FSSFederal Sign20190117A14.806.832.503.104.333.74
FSTAFidelity MSC20190117ETF7.3810.589.028.851.561.73
FSTRFoster (Lb)20190117A181.7933.828.1411.2425.6822.58
FSVFirstService20190117A34.1315.042.810.4312.2314.61
FSZFirst Trust20190117ETF27.0614.8114.6014.650.210.16
FTAFirst Trust20190117ETF4.687.016.556.660.460.35
FTACFinTech Acqu20190117A207.40
FTAGFirst Trust20190117ETF83.2965.0065.0065.000.000.00
FTAIFortress Tra20190117A29.7117.175.515.6511.6611.51
FTCFirst Trust20190117ETF5.573.232.602.540.640.69
FTCHFarfetch Lim20190117A51.5318.0113.1813.514.834.50
FTCSFirst Trust20190117ETF3.783.802.713.541.090.25
FTDRfrontdoor, i20190117A63.5112.3111.269.331.042.98
FTECFidelity MSC20190117ETF3.933.441.371.512.071.93
FTEKFuel Tech, I20190117A428.71380.09303.27306.5076.8273.59
FTFTFuture FinTe20190117A571.54450.90371.41371.4179.4879.48
FTGCFirst Trust20190117ETF14.3314.5214.2313.190.291.33
FTHIFirst Trust20190117ETF17.8615.67-7.09-7.2422.7622.91
FTITechnipFMC p20190117A4.374.110.650.943.463.17
FTKFlotek Indus20190117A46.0739.1713.1915.3925.9823.78
FTLBFirst Trust20190117ETF22.205.923.951.901.974.03
FTLSFirst Trust20190117ETF16.3112.6211.9312.110.690.51
FTNTFortinet, In20190117A6.956.160.751.465.414.70
FTRFrontier Com20190117A39.0432.88-8.20-0.4441.0933.30
FTRIFirst Trust20190117ETF131.2152.7252.7252.720.000.00
FTSFortis Inc.20190117A3.623.030.700.622.342.41
FTSDFranklin Lib20190117ETF10.8911.2511.0711.210.180.05
FTSIFTS Internat20190117A42.4413.8715.2917.43-1.42-3.56
FTSLFirst Trust20190117ETF5.104.763.754.171.010.59
FTSMFirst Trust20190117ETF1.671.401.391.390.010.01
FTVFortive Corp20190117A5.512.871.151.051.711.82
FTXDFirst Trust20190117ETF74.3733.6930.3730.373.323.32
FTXGFirst Trust20190117ETF31.9042.4242.4242.420.000.00
FTXHFirst Trust20190117ETF72.6735.3710.6011.9724.7723.40
FTXLFirst Trust20190117ETF59.2039.1730.4029.978.779.19
FTXNFirst Trust20190117ETF59.7524.2723.9123.790.360.48
FTXOFirst Trust20190117ETF5.284.590.761.343.833.25
FTXRFirst Trust20190117ETF18.1621.9520.6021.431.340.52
FUDE-TRACS UBS20190117ETN111.92
FULH.B. Fuller20190117A22.9315.893.628.0512.277.84
FULTFulton Finan20190117A6.8313.900.421.1413.4712.82
FUMBFirst Trust20190117ETF44.6237.7837.7837.780.000.00
FUNCedar Fair,20190117A34.1116.279.3011.596.974.68
FUNCFirst United20190117A227.96164.79146.27159.8818.524.90
FUNDSprott Focus20190117A24.8818.0616.5416.541.521.52
FUSBFirst US Ban20190117A221.99105.5458.2358.2847.3147.26
FUTProShares Ma20190117ETF51.31172.67172.67172.670.000.00
FUTYFidelity MSC20190117ETF5.315.200.122.695.082.51
FUVArcimoto, In20190117A212.26138.28-31.35-20.81169.63159.09
FVFirst Trust20190117ETF12.4018.3217.6817.850.640.47
FVALFidelity Val20190117ETF28.7548.5735.4245.3313.163.24
FVCFirst Trust20190117ETF22.1611.9011.4511.540.450.35
FVCBFVCBankcorp,20190117A470.29135.34131.35131.853.993.49
FVDFirst Trust20190117ETF3.572.651.992.070.650.58
FVEFive Star Se20190117A152.00154.5857.8258.0696.7696.51
FVLFirst TrustV20190117ETF27.9165.1565.1565.150.000.00
FWDBAdvisorShare20190117ETF103.0626.0726.0726.070.000.00
FWONALiberty Medi20190117A30.0813.294.944.968.368.33
FWONKLiberty Medi20190117A14.9817.095.376.5311.7510.57
FWRDForward Air20190117A27.0121.286.8511.9714.439.31
FXDFirst Trust20190117ETF7.728.934.474.724.464.20
FXGFirst Trust20190117ETF5.815.957.648.71-1.69-2.76
FXHFirst Trust20190117ETF6.853.572.892.840.670.72
FXIiShares Chin20190117ETF2.452.75-0.011.032.761.72
FXLFirst Trust20190117ETF5.943.341.912.291.431.05
FXNFirst Trust20190117ETF8.477.826.565.951.261.88
FXOFirst Trust20190117ETF4.907.766.796.900.970.86
FXPProShares Ul20190117ETF6.524.59-3.29-0.857.895.44
FXRFirst Trust20190117ETF5.433.521.532.191.991.33
FXUFirst Trust20190117ETF4.944.241.782.212.472.03
FXZFirst Trust20190117ETF9.349.244.648.624.600.62
FYCFirst Trust20190117ETF15.7721.6117.8518.323.753.29
FYLDCambria Fore20190117ETF42.0828.3427.0628.341.280.00
FYTFirst Trust20190117ETF45.6928.0726.7626.781.301.28
FYXFirst Trust20190117ETF11.187.676.847.000.830.67
GGENPACT LIMI20190117A5.453.200.881.312.321.89
GAACambria Glob20190117ETF38.2726.296.946.5119.3519.78
GABCGerman Ameri20190117A64.6949.6610.9214.8738.7434.79
GAIAGaia, Inc. C20190117A40.6922.812.553.1520.6420.04
GAINGladstone In20190117A24.5122.4713.4217.809.064.68
GALSPDR SSgA Gl20190117ETF30.3013.868.468.465.395.40
GALTGalectin The20190117A71.2147.3029.3235.9917.9811.31
GAMRETFMG Video20190117ETF24.4419.0718.1418.140.920.92
GARSGarrison Cap20190117A62.6030.6133.8533.65-3.23-3.04
GASSStealthGas,20190117A70.249.266.423.542.845.72
GATXGATX Corpora20190117A20.887.863.564.664.303.21
GAZiPath Series20190117ETN470.87551.79326.77-244.21225.02796.00
GBCIGlacier Banc20190117A18.6215.6212.1813.013.542.61
GBDCGolub Capita20190117A12.807.921.923.276.024.69
GBFiShares Gove20190117ETF18.7216.4316.4316.430.000.00
GBILGoldman Sach20190117ETF1.150.971.320.93-0.340.04
GBLGAMCO Invest20190117A319.1490.5085.9086.924.603.58
GBLIGlobal Indem20190117A267.95102.4992.5894.399.918.10
GBRNew Concept20190117A247.64160.4289.61139.1670.8021.26
GBTGlobal Blood20190117A26.3211.186.036.305.154.87
GBXThe Greenbri20190117A16.3712.176.867.435.304.73
GCAPGain Capital20190117A28.5515.062.162.7212.9012.33
GCBCGreene Count20190117A220.4996.2365.3565.3530.8830.88
GCEClaymore/Rob20190117ETN2058.70
GCIGannett Co.,20190117A9.8511.023.634.997.396.04
GCOGenesco Inc.20190117A23.618.232.042.936.185.30
GCOWPacer Global20190117ETF41.9426.6926.1626.160.530.53
GCPGCP Applied20190117A14.6922.1443.0223.41-20.87-1.27
GDGeneral Dyna20190117A5.774.970.631.034.353.95
GDDYGoDaddy Inc20190117A10.195.151.382.043.783.12
GDENGolden Enter20190117A39.1031.9313.2712.1018.6619.83
GDMAGadsden Dyna20190117ETF19.4619.3719.3719.460.00-0.09
GDOTGreen Dot Co20190117A11.344.821.382.123.452.71
GDPGoodrich Pet20190117A231.63106.2985.2988.0221.0118.27
GDVDPrincipal Ac20190117ETF34.1748.5946.6848.501.910.10
GDXVanEck Vecto20190117ETF4.844.271.291.662.982.61
GDXJVanEck Vecto20190117ETF3.313.801.852.031.961.77
GEGeneral Elec20190117A11.099.876.396.843.493.03
GECGreat Elm Ca20190117A133.93221.3240.2451.24181.09170.09
GECCGreat Elm Ca20190117A64.2126.3022.6422.383.653.92
GEFGreif, Inc.20190117A26.5911.171.412.609.768.57
GEFBGreif, Inc.20190117A124.1252.6342.0041.9410.6310.68
GELGenesis Ener20190117A13.996.961.163.795.813.17
GEMGoldman Sach20190117ETF12.329.689.539.310.150.37
GENGenesis Heal20190117A73.4253.8740.2649.3913.624.49
GENCGencor Indus20190117A154.7289.7287.5387.442.192.27
GENYPrincipal Mi20190117ETF70.5958.78-7.45-7.4566.2366.23
GEOThe GEO Grou20190117A8.805.492.282.493.212.99
GEOSGeospace Tec20190117A115.3741.1124.1223.3516.9917.76
GERNGeron Corp20190117A91.6767.0946.6851.6720.4115.12
GESGuess?, Inc.20190117A11.875.683.152.782.532.90
GEVOGevo, Inc.20190117A165.38106.4467.8789.4238.5717.01
GFEDGuaranty Fed20190117A119.11179.3915.8815.88163.51163.51
GFFGriffon Corp20190117A28.2111.940.640.1811.2911.76
GFNGeneral Fina20190117A61.8132.5825.4827.907.104.68
GGGGraco Inc20190117A6.323.351.461.751.891.59
GHGuardant Hea20190117A58.1230.2719.7323.3610.546.91
GHLGreenhill &20190117A22.5110.133.785.216.354.91
GHMGraham Corpo20190117A447.32116.4295.1797.4621.2518.95
GHYBGoldman Sach20190117ETF19.6414.7614.7514.760.020.00
GHYGiShares US &20190117ETF17.2711.588.148.663.442.92
GIBCGI Inc.20190117A5.353.171.511.261.661.90
GIFIGulf Island20190117A126.5665.3230.2147.6535.1217.67
GIGBGoldman Sach20190117ETF19.7010.4610.5810.54-0.12-0.09
GIGMGigaMedia Lt20190117A68.2667.5767.5767.570.000.00
GIISPDR S&P Glo20190117ETF14.5820.0419.5319.700.520.35
GIIIG-Iii Appare20190117A19.817.911.993.205.934.72
GILGildan Activ20190117A5.153.54-1.06-0.254.593.79
GILDGilead Scien20190117A2.312.160.04-0.012.112.17
GILTGilat Satell20190117A91.8896.2664.5564.5831.7131.68
GISGeneral Mill20190117A2.472.180.180.682.001.50
GKOSGlaukos Corp20190117A27.1611.666.537.495.134.17
GLADGladstone Ca20190117A26.3225.5920.9419.124.656.47
GLBSGlobus Marit20190117A146.50113.8279.9689.3333.8624.49
GLBYWisdomTree Y20190117ETF53.61
GLBZGlen Burnie20190117A242.3482.0182.0182.010.000.00
GLDDGreat Lakes20190117A21.7014.344.426.209.928.14
GLDICredit Suiss20190117ETF56.0247.6748.0647.86-0.38-0.19
GLGTD Holdings,20190117A787.29604.79398.28479.68206.51125.11
GLIBAGCI Liberty,20190117A33.837.604.133.843.483.76
GLMDGalmed Pharm20190117A85.2845.5323.8926.4021.6419.12
GLNGGolar LNG Lt20190117A10.1418.0213.4014.384.673.65
GLOBGLOBANT S.A.20190117A21.8614.007.007.157.006.86
GLOGGASLOG LTD20190117A14.219.924.544.825.385.11
GLOPGASLOG PARTN20190117A27.7117.1012.1115.494.991.61
GLPGlobal Partn20190117A49.8728.6116.7218.3211.8910.29
GLPIGaming and L20190117A5.004.211.361.912.852.30
GLREGreenlight C20190117A27.5735.0030.8730.894.134.11
GLTGlatfelter20190117A22.548.455.015.893.452.56
GLUUGlu Mobile I20190117A10.8011.261.422.599.848.67
GLWCorning Inco20190117A3.372.890.640.882.241.99
GLYCGlycoMimetic20190117A51.8422.476.3611.6916.1010.78
GMGeneral Moto20190117A2.674.432.782.591.661.85
GMDAGamida Cell20190117A329.70254.49124.22123.08130.27131.40
GMEGameStop Cor20190117A6.9610.404.264.376.146.04
GMEDGLOBUS MEDIC20190117A11.286.091.822.864.273.24
GMFSPDR S&P Eme20190117ETF30.6913.6914.6313.01-0.950.68
GMLPGolar LNG Pa20190117A23.0316.086.136.989.959.11
GMOGeneral Moly20190117A123.9778.3666.2674.6612.103.70
GMOMCambria Glob20190117ETF30.6323.8221.8525.651.97-1.83
GMREGlobal Medic20190117A31.1621.6210.2910.2111.3311.41
GMSGMS Inc.20190117A26.348.15-0.342.708.495.46
GNCGNC Holdings20190117A34.4932.7719.0915.3213.6717.45
GNCAGenocea Bios20190117A206.63440.11292.85292.27147.26147.84
GNEGENIE ENERGY20190117A40.8628.388.6312.0919.7516.29
GNKGENCO SHIPPI20190117A41.7823.514.286.7319.2316.78
GNLGlobal Net L20190117A10.668.092.212.395.895.70
GNMAiShares GNMA20190117ETF11.327.616.826.830.790.78
GNMKGenMark Diag20190117A43.1343.0313.3611.9629.6731.07
GNPXGenprex, Inc20190117A364.81235.26234.09234.681.170.59
GNRSPDR S&P Glo20190117ETF12.547.977.337.530.650.44
GNRCGENERAC HOLD20190117A19.188.155.015.133.143.02
GNTXGentex Corp20190117A6.054.32-0.91-0.685.235.00
GNTYGuaranty Ban20190117A274.17121.3173.88103.4947.4317.82
GNUSGenius Brand20190117A144.4992.4559.9461.4632.5130.99
GNWGenworth Fin20190117A20.1017.158.9610.358.176.79
GOATVanEck Vecto20190117ETF60.3123.2023.2023.200.000.00
GOEXGlobal X Gol20190117ETF100.7363.9367.1967.19-3.26-3.26
GOGLGolden Ocean20190117A25.3018.0718.4815.27-0.412.80
GOGOGogo Inc.20190117A30.0024.6212.5913.3112.0511.31
GOLDBarrick Gold20190117A8.486.842.973.693.873.14
GOLFAcushnet Hol20190117A22.8011.005.155.545.855.46
GOODGladstone Co20190117A17.4418.822.302.5616.5316.26
GOOGAlphabet Inc20190117A7.124.211.401.802.812.41
GOOGLAlphabet Inc20190117A6.433.331.201.552.131.79
GOOSCanada Goose20190117A10.685.522.372.033.153.49
GOROGold Resourc20190117A24.9520.1110.9612.849.157.27
GOVTiShares U.S.20190117ETF4.063.573.493.490.080.08
GPAQGordon Point20190117A29.75
GPCGenuine Part20190117A6.643.050.661.032.382.02
GPIGroup 1 Auto20190117A33.2613.207.477.635.735.57
GPKGraphic Pack20190117A8.876.683.213.563.473.11
GPLGreat Panthe20190117A80.3970.9559.2855.8811.6715.07
GPMTGranite Poin20190117A5.814.451.982.212.462.23
GPNGlobal Payme20190117A6.853.341.141.522.201.82
GPORGulfport Ene20190117A11.6416.133.013.1313.1413.02
GPREGreen Plains20190117A21.8913.852.002.6211.8511.23
GPRKGEOPARK LIMI20190117A25.5512.650.060.0812.5912.57
GPROGoPro, Inc.20190117A20.8016.306.068.1210.248.18
GPSThe Gap, Inc20190117A4.233.851.261.372.602.48
GPXGP Strategie20190117A60.1221.2916.2715.055.026.24
GQREFlexShares G20190117ETF10.318.988.438.590.550.39
GRAW.R. Grace &20190117A12.403.98-1.32-1.035.305.01
GRAFGraf Industr20190117A128.73
GRBKGreen Brick20190117A92.9442.4013.7116.8228.6925.58
GRCThe Gorman-R20190117A67.5137.7020.3720.9717.3316.73
GREKGlobal X MSC20190117ETF14.9848.0546.8155.261.54-6.91
GRESIQ ARB Globa20190117ETF11.009.619.349.310.270.30
GRIDFirst Trust20190117ETF25.2117.0817.0817.080.000.00
GRIFGriffin Indu20190117A713.05518.39480.35480.2738.0438.12
GRINGrindrod Shi20190117A647.00285.96285.96285.960.000.00
GRMNGarmin Ltd20190117A5.254.090.811.153.282.94
GRNBVanEck Vecto20190117ETF41.7229.4129.4129.410.000.00
GRNQGreenpro Cap20190117A1468.441438.201438.201438.200.000.00
GROWUS Global In20190117A278.69643.331053.581052.35-410.25-409.02
GRPNGroupon, Inc20190117A27.0223.857.658.1016.1915.74
GRTSGritstone On20190117A196.8595.5864.5881.6531.0113.94
GRUAB Svensk Ek20190117ETN151.23121.21121.21121.210.000.00
GRUBGRUBHUB INC.20190117A9.935.742.662.193.083.55
GSGoldman Sach20190117A3.702.680.270.902.411.78
GSATGlobalstar,20190117A28.5124.5619.1117.955.456.61
GSBGlobalSCAPE,20190117A176.4891.4470.8170.0420.6321.40
GSBCGreat Southe20190117A122.0951.9034.9134.8316.9917.07
GSCGS Connect S20190117ETN384.50172.77173.46173.47-0.69-0.70
GSEUGoldman Sach20190117ETF21.6316.654.6512.8112.003.85
GSEWGoldman Sach20190117ETF12.147.104.705.642.401.46
GSHDGoosehead In20190117A126.9945.3517.2024.7828.1520.57
GSIEGoldman Sach20190117ETF13.146.264.325.651.940.61
GSITGSI Technolo20190117A125.0778.0637.9455.3740.1222.70
GSJYGoldman Sach20190117ETF56.9178.6078.3778.600.230.00
GSKYGreenSky, In20190117A17.4312.323.304.769.027.56
GSLGlobal Ship20190117A81.5874.0172.8572.891.151.12
GSLCGoldman Sach20190117ETF3.913.230.901.232.332.00
GSMFerroglobe P20190117A44.0431.6116.4916.5315.1115.08
GSPBarclays Ban20190117ETN23.039.459.9710.03-0.52-0.59
GSSGolden Star20190117A68.9866.9320.82-3.3846.1170.31
GSSCGS ActiveBet20190117ETF21.5917.5918.1917.93-0.59-0.34
GSUMGridsum Hold20190117A146.69140.4982.58101.0457.9139.45
GSVGold Standar20190117A89.4776.3239.4139.4136.9136.91
GSYInvesco Ultr20190117ETF1.991.671.671.670.000.00
GTGoodyear Tir20190117A5.266.381.431.944.954.44
GTEGran Tierra20190117A41.1236.7519.6622.8217.0813.82
GTESGates Indust20190117A21.677.652.503.075.154.58
GTHXG1 Therapeut20190117A82.3329.5417.4519.7112.099.83
GTIMGood Times R20190117A295.20244.2394.3198.66149.92145.57
GTIPGoldman Sach20190117ETF6.980.990.990.990.000.00
GTLSChart Indust20190117A33.6610.213.704.126.576.09
GTNGray Televis20190117A8.375.621.462.164.163.46
GTNAGray Televis20190117A1361.44505.97756.32756.32-250.36-250.36
GTOInvesco Tota20190117ETF65.4834.7434.8934.89-0.15-0.15
GTSTriple-S Man20190117A33.0512.732.204.3610.538.37
GTTGTT Communic20190117A46.1014.8810.4712.084.412.80
GTXGarrett Moti20190117A20.3210.902.302.598.618.31
GTYGetty Realty20190117A18.187.034.934.962.102.06
GTYHGTY Technolo20190117A124.1365.9558.2158.217.747.74
GUDBSage ESG Int20190117ETF29.9831.9931.9931.990.000.00
GULFWisdomTree20190117ETF125.8166.6865.5165.511.171.17
GUNRFlexShares G20190117ETF3.513.011.451.731.561.28
GUREGulf Resourc20190117A397.19130.92130.43130.430.490.49
GURUGlobal X Gur20190117ETF47.5730.5228.5528.551.971.97
GUSHDirexion Dai20190117ETF14.729.544.764.734.784.81
GVGoldfield Co20190117A56.9346.8733.6837.3713.199.50
GVAGranite Cons20190117A18.867.913.193.454.724.46
GVALCambria Glob20190117ETF33.8932.7521.7921.6310.9611.12
GVIiShares Inte20190117ETF3.942.212.081.980.130.23
GVIPGoldman Sach20190117ETF31.4546.0438.4531.677.6014.38
GVPGSE Systems,20190117A395.01293.13230.42232.0562.7261.08
GWBGreat Wester20190117A12.3012.621.822.2610.8010.36
GWGHGWG Holdings20190117A249.04163.84213.50210.34-49.66-46.51
GWREGUIDEWIRE SO20190117A17.007.173.294.163.883.02
GWRSGlobal Water20190117A106.4987.2838.6239.0648.6648.22
GWWW.W. Grainge20190117A12.336.282.893.543.392.74
GWXSPDR S&P Int20190117ETF14.428.038.007.480.030.55
GXCSPDR S&P Chi20190117ETF7.5612.3511.3211.261.021.08
GXFGlobal X FTS20190117ETF179.9568.6068.6068.600.000.00
GXGGlobal X MSC20190117ETF46.9221.8116.5816.215.245.60
GYLDArrow Dow Jo20190117ETF181.14110.3958.0558.0552.3452.34
GYROGyrodyne, LL20190117A1047.12
HHyatt Hotels20190117A11.394.582.572.752.011.84
HAHawaiian Hol20190117A15.9911.852.704.949.156.91
HACKETFMG Prime20190117ETF11.997.574.174.213.403.37
HAEHaemonetics20190117A15.417.644.404.613.233.02
HAFCHanmi Financ20190117A20.6511.252.662.658.608.61
HAINHain Celesti20190117A10.7714.271.851.9512.4312.33
HALHalliburton20190117A3.343.280.990.972.282.31
HALLHallmark Fin20190117A136.71156.00105.51107.3350.4948.67
HALOHalozyme The20190117A16.799.422.573.536.855.89
HAPVanEck Vecto20190117ETF29.8621.7721.6121.760.160.01
HASHasbro, Inc.20190117A7.268.090.981.197.106.90
HASIHANNON ARMST20190117A16.004.761.332.263.432.50
HAUDiShares Curr20190117ETF45.8632.3331.5032.330.830.00
HAWXiShares Curr20190117ETF21.2527.9927.2929.500.71-1.51
HAYNHaynes Inter20190117A60.9832.5817.4819.3015.1013.28
HBANHuntington B20190117A7.559.101.690.557.418.55
HBBHamilton Bea20190117A411.28117.53109.96111.937.575.60
HBCPHome Bancorp20190117A299.25128.9564.9390.1064.0238.85
HBIHanesbrands,20190117A7.226.042.061.953.984.08
HBIOHarvard Bios20190117A136.1265.4841.0547.3024.4418.18
HBMHudbay Miner20190117A19.0516.075.536.1310.539.93
HBMDHoward Banco20190117A221.6879.3157.5357.2821.7822.03
HBNCHorizon Banc20190117A34.3321.5110.2810.4411.2211.06
HBPHuttig Build20190117A176.6289.24-3.5516.8092.8072.44
HCAHCA Healthca20190117A6.133.190.630.902.572.29
HCAPHarvest Capi20190117A64.9043.6229.1629.1714.4614.45
HCCWarrior Met20190117A17.356.451.041.445.415.01
HCCHHL Acquisiti20190117A485.76
HCFTHunt Compani20190117A48.13147.55136.58134.7710.9712.78
HCHCHC2 Holdings20190117A44.31111.22141.35119.76-30.13-8.53
HCIHCI Group, I20190117A52.9020.5110.9911.759.528.76
HCKTHackett Grou20190117A23.7510.911.802.099.118.82
HCSGHealthcare S20190117A15.266.363.922.832.443.53
HDHome Depot,20190117A2.602.051.411.390.640.66
HDAWXtrackers MS20190117ETF37.0514.4914.5614.56-0.07-0.07
HDEFXtrackers MS20190117ETF35.1227.6227.6527.77-0.03-0.14
HDGProShares He20190117ETF43.5117.7417.7417.740.000.00
HDGEAdvisorShare20190117ETF26.6115.4613.9214.321.541.14
HDMVFirst Trust20190117ETF76.1432.9432.5032.940.440.00
HDSHD Supply Ho20190117A7.697.580.930.936.666.66
HDSNHudson Techn20190117A124.0194.5458.0058.6236.5535.93
HDViShares Core20190117ETF1.921.950.130.951.821.00
HEHawaiian Ele20190117A6.723.710.971.232.742.48
HEARTurtle Beach20190117A43.4834.2217.0717.6117.1516.61
HEBTHebron Techn20190117A720.01744.59744.59744.590.000.00
HECOStrategy Sha20190117ETF21.4611.497.877.873.623.62
HEDJWisdomTree E20190117ETF1.742.902.802.980.10-0.08
HEEMiShares Curr20190117ETF13.0119.5615.7519.153.820.41
HEESH&E Equipmen20190117A30.5116.108.288.277.827.83
HEFAiShares Curr20190117ETF3.732.991.921.341.071.65
HEIHEICO Corpor20190117A13.775.902.472.663.433.24
HEIAHEICO CORP C20190117A26.8012.205.746.206.466.00
HELEHelen Of Tro20190117A17.788.191.802.566.395.64
HEPHolly Energy20190117A30.6010.355.976.874.383.49
HESHess Corpora20190117A4.522.560.300.952.261.61
HESMHess Midstre20190117A40.6216.267.5610.648.695.62
HEWCiShares Curr20190117ETF32.1726.7826.3726.670.410.11
HEWGiShares Curr20190117ETF4.194.000.100.083.903.93
HEWIiShares Curr20190117ETF44.6052.2652.2652.260.000.00
HEWJiShares Curr20190117ETF3.466.147.697.93-1.54-1.78
HEWLiShares Curr20190117ETF21.1119.6719.6719.670.000.00
HEWPiShares Curr20190117ETF40.495.155.105.150.050.00
HEWUiShares Curr20190117ETF23.1211.3911.3911.390.000.00
HEWWiShares Curr20190117ETF136.51
HEWYiShares Curr20190117ETF100.9972.0268.1471.783.880.24
HEZUiShares Curr20190117ETF3.753.232.692.320.550.92
HFBLHome Federal20190117A1278.891144.441144.441144.440.000.00
HFCHOLLYFRONTIE20190117A6.323.281.581.751.701.54
HFFGHF Foods Gro20190117A348.70290.45290.45290.450.000.00
HFWAHeritage Fin20190117A33.4515.510.310.5915.2014.93
HFXIIQ 50 Percen20190117ETF41.6723.9323.1922.670.741.26
HFXJIQ 50 Percen20190117ETF33.6715.5115.3315.470.180.04
HGSHChina HGS Re20190117A415.32672.91583.35583.3589.5689.56
HGVHilton Grand20190117A10.763.831.081.372.752.46
HHCThe Howard H20190117A25.3823.6819.8121.023.872.66
HHSHarte-Hanks,20190117A309.40194.04182.24182.8111.7911.23
HIHillenbrand,20190117A15.175.000.851.434.153.57
HIBBHibbett Spor20190117A20.609.873.573.836.326.04
HIFSHingham Inst20190117A137.13176.42176.42176.420.000.00
HIGThe Hartford20190117A2.992.310.981.201.341.11
HIHOHighway Hold20190117A185.43145.08145.78145.78-0.70-0.70
HIIHuntington I20190117A16.717.513.363.534.153.98
HILHill Interna20190117A116.3837.5135.2731.262.246.25
HIPSGraniteShare20190117ETF87.2648.7748.7748.770.000.00
HIWHighwoods Pr20190117A6.923.410.741.622.671.79
HJLIHancock Jaff20190117A275.25225.76191.82195.0433.9430.72
HJPXiShares Curr20190117ETF35.05
HLHecla Mining20190117A40.9631.2317.1617.4714.0413.74
HLFHerbalife Nu20190117A6.632.850.341.222.511.63
HLIHoulihan Lok20190117A16.616.794.013.782.783.02
HLITHarmonic Inc20190117A28.0621.337.048.7914.2912.54
HLNEHamilton Lan20190117A35.9024.732.543.3422.1921.39
HLTHilton World20190117A3.773.462.002.421.471.04
HLXHelix Energy20190117A15.4513.6510.148.883.514.77
HMGHMG / Courtl20190117A801.61333.30360.64360.64-27.34-27.34
HMHCHoughton Mif20190117A18.0422.87-1.91-1.6024.8024.47
HMLPHOEGH LNG PA20190117A31.8217.4913.9614.703.542.79
HMNHorace Mann20190117A21.986.652.533.144.123.51
HMNFHMN Financia20190117A333.56222.12187.09187.0935.0335.03
HMOPHartford Mun20190117ETF87.45
HMSTHomeStreet,20190117A27.114.91-2.97-2.397.887.31
HMSYHMS Holdings20190117A14.605.500.100.915.404.59
HMTVHemisphere M20190117A75.7131.6312.6811.3518.9520.28
HNDLStrategy Sha20190117ETF47.2616.4816.4816.480.000.00
HNGRHanger Inc.20190117A27.1610.286.677.793.612.49
HNIHNI Corporat20190117A24.909.362.383.166.986.20
HNNAHennessy Adv20190117A143.23114.45101.98105.7912.478.66
HNRGHallador Ene20190117A92.7056.0421.4732.2334.5723.82
HOFTHooker Furni20190117A82.9329.4713.5413.5715.9215.89
HOGHarley-David20190117A5.886.703.554.713.161.99
HOLDAdvisorShare20190117ETF7.120.060.060.060.000.00
HOLIHollsys Auto20190117A19.9027.4328.6929.92-1.26-2.49
HOLXHologic Inc20190117A5.823.720.972.312.761.43
HOMBHome BancSha20190117A16.248.354.955.913.412.45
HOMEAt Home Grou20190117A14.045.782.372.483.413.30
HONHoneywell In20190117A3.462.431.451.690.980.73
HONEHarborOne Ba20190117A55.7826.054.765.1621.2820.89
HOPEHope Bancorp20190117A8.215.990.951.545.034.43
HOVHovnanian En20190117A53.4838.7528.6631.2310.107.53
HPHelmerich &20190117A7.956.083.282.652.803.43
HPEHewlett Pack20190117A7.205.821.682.064.143.76
HPPHudson Pacif20190117A7.624.502.262.712.241.79
HPQHP Inc.20190117A4.885.322.412.112.943.22
HPRHighPoint Re20190117A32.7830.0622.3321.827.768.26
HQYHealthEquity20190117A15.067.383.684.123.703.26
HRHealthcare R20190117A6.033.920.600.903.323.02
HRBH&R Block, I20190117A4.363.591.161.142.432.45
HRCHILL-ROM HOL20190117A10.573.402.732.560.670.85
HRIHerc Holding20190117A36.7815.5910.6911.414.904.17
HRLHormel Foods20190117A2.858.530.220.518.328.02
HROWHarrow Healt20190117A85.5759.5136.2143.4223.3016.09
HRTGHERITAGE INS20190117A25.7712.834.975.337.867.50
HRTXHeron Therap20190117A21.4922.5417.8718.234.674.31
HRZNHorizon Tech20190117A42.2131.3218.4018.5112.9112.81
HSCHarsco Corpo20190117A19.127.994.776.343.221.65
HSCZiShares Curr20190117ETF19.065.113.856.011.26-0.89
HSDTHelius Medic20190117A71.1747.5230.8227.3716.7120.15
HSICHenry Schein20190117A5.613.781.011.162.772.62
HSIIHeidrick & S20190117A36.6915.82-4.00-1.2019.8317.02
HSKAHeska Corp20190117A143.4443.0224.4127.3018.6115.72
HSONHudson Globa20190117A397.90295.13224.10230.4071.0364.73
HSPXGlobal X S&P20190117ETF36.6141.1329.9531.7311.189.40
HSTHost Hotels20190117A5.966.811.712.345.104.48
HSTMHealthStream20190117A37.6615.347.688.377.666.96
HSYThe Hershey20190117A3.973.120.931.312.181.81
HTHersha Hospi20190117A10.766.512.692.653.823.86
HTAHEALTHCARE T20190117A4.043.621.661.631.961.99
HTABHartford Sch20190117ETF199.20
HTBIHomeTrust Ba20190117A48.0623.1512.9114.4910.248.66
HTBKHeritage Com20190117A26.2920.606.096.4414.5114.16
HTBXHeat Biologi20190117A119.31100.6281.2486.6019.3814.02
HTGCHercules Cap20190117A9.1613.734.104.339.639.40
HTGMHTG Molecula20190117A63.2870.2318.7510.7351.4859.50
HTHHILLTOP HOLD20190117A11.928.246.127.192.131.11
HTLDHeartland Ex20190117A13.789.342.315.547.033.80
HTLFHeartland Fi20190117A47.7713.045.285.897.767.15
HTRBHartford Tot20190117ETF87.2710.9010.9010.900.000.00
HTUSHull Tactica20190117ETF76.8942.2241.7342.540.48-0.32
HTZHertz Global20190117A10.516.312.593.463.722.85
HUBBHubbell Inco20190117A16.565.993.113.502.882.49
HUBGHUB Group In20190117A24.007.850.120.607.747.26
HUBSHUBSPOT, INC20190117A22.139.095.325.653.773.44
HUDHudson Ltd.20190117A25.6014.306.775.417.538.89
HUMHumana Inc.20190117A7.562.99-0.080.673.072.31
HUNHuntsman Cor20190117A5.034.830.821.394.013.44
HURCHurco Cos In20190117A252.92126.70117.55119.419.147.29
HURNHuron Consul20190117A69.5215.869.149.756.726.12
HUSAHouston Amer20190117A147.61120.10109.02109.0411.0811.06
HUSEStrategy Sha20190117ETF20.609.828.858.850.980.98
HUSVFirst Trust20190117ETF13.358.548.698.70-0.15-0.16
HVBCHV Bancorp,20190117A92.99
HVTHaverty Furn20190117A33.8216.917.297.499.639.42
HVTAHaverty Furn20190117A373.22
HWBKHawthorn Ban20190117A90.4645.9046.6346.65-0.74-0.76
HWCHancock Whit20190117A19.6016.484.375.6612.1110.81
HWCCHouston Wire20190117A258.62167.67127.11131.7440.5635.94
HWKNHawkins Inc20190117A123.9858.3645.6447.0712.7211.30
HXLHexcel Corpo20190117A12.433.691.681.852.011.84
HYHYSTER-YALE20190117A83.2834.4419.8917.9314.5516.51
HYACHaymaker Acq20190117A21.6073.6774.1974.19-0.52-0.52
HYDVanEck Vecto20190117ETF2.251.561.221.350.340.21
HYDBiShares Edge20190117ETF15.3127.4638.0727.40-10.610.06
HYDWXtrackers Lo20190117ETF10.8114.4112.3514.412.060.00
HYEMVanEck Vecto20190117ETF26.8217.318.428.718.898.61
HYGiShares iBox20190117ETF1.194.244.084.140.180.14
HYGHiShares Inte20190117ETF19.0216.0414.8414.841.201.20
HYGVFlexShares H20190117ETF17.0213.2211.6013.691.62-0.47
HYHGProShares Hi20190117ETF48.9332.2928.0730.384.211.91
HYIHXtrackers Hi20190117ETF157.2571.0171.0171.010.000.00
HYLBXtrackers US20190117ETF2.852.532.342.210.190.32
HYLDHigh Yield E20190117ETF16.8814.3215.1815.18-0.86-0.86
HYLSFirst Trust20190117ETF4.663.583.243.210.340.37
HYLVIQ S&P High20190117ETF19.8523.4618.7222.034.741.44
HYMBSPDR Nuveen20190117ETF6.425.625.375.380.250.24
HYNDWisdomTree T20190117ETF67.01168.85168.85168.850.000.00
HYREHyreCar Inc.20190117A148.43124.66101.24108.9223.4315.74
HYSPIMCO 0-5 Ye20190117ETF4.422.251.571.570.710.70
HYUPXtrackers Hi20190117ETF15.76
HYXEiShares iBox20190117ETF21.5611.1911.1911.190.000.00
HYXUiShares Glob20190117ETF17.0412.9712.9612.970.010.01
HYZDWisdomTree T20190117ETF41.6723.3520.0820.143.273.21
HZNHorizon Glob20190117A89.8527.0083.8215.36-56.8211.64
HZNPHorizon Ther20190117A11.288.173.573.434.604.74
HZOMarineMax, I20190117A27.608.383.462.304.926.08
IINTELSAT S.20190117A18.687.75-0.32-1.168.058.86
IACIAC/InterAct20190117A17.457.913.413.494.504.42
IAGIAMGold Corp20190117A33.0825.7611.1412.7314.5712.99
IAGGiShares Core20190117ETF2.941.411.081.090.330.32
IAIiShares U.S.20190117ETF7.926.674.015.442.661.23
IAKiShares U.S.20190117ETF8.839.799.909.88-0.11-0.09
IARTIntegra Life20190117A13.514.982.011.892.973.09
IATiShares U.S.20190117ETF4.712.850.660.832.192.02
IAUFiShares Gold20190117ETF7.27119.44119.67119.44-0.230.00
IBBiShares Nasd20190117ETF5.964.272.062.322.211.94
IBCEiShares iBon20190117ETF38.2527.4427.4427.440.000.00
IBCPIndependent20190117A20.4414.775.806.188.978.59
IBDInspire Corp20190117ETF61.4560.8161.1760.81-0.350.00
IBDDiShares iBon20190117ETF29.4814.8711.5411.543.333.33
IBDLiShares iBon20190117ETF5.154.254.214.100.030.14
IBDMiShares iBon20190117ETF4.895.055.565.66-0.51-0.60
IBDNiShares iBon20190117ETF6.053.392.852.920.540.47
IBDOiShares iBon20190117ETF9.739.1510.2510.02-1.10-0.87
IBDPiShares iBon20190117ETF9.845.776.336.23-0.56-0.47
IBDQiShares iBon20190117ETF7.9413.9313.5013.630.430.30
IBDRiShares iBon20190117ETF25.3613.2112.6912.730.520.48
IBDSiShares iBon20190117ETF28.4528.0726.2225.971.852.10
IBDTiShares iBon20190117ETF25.8528.2827.9928.150.290.12
IBIOiBio, Inc.20190117A353.71297.66-40.85-73.63338.51371.30
IBKCIBERIABANK C20190117A19.087.992.283.135.714.86
IBKRInteractive20190117A16.438.543.174.265.384.28
IBMInternationa20190117A1.971.881.001.110.880.77
IBMIiShares iBon20190117ETF10.206.496.376.370.120.12
IBMJiShares iBon20190117ETF13.819.179.179.170.000.00
IBMKiShares iBon20190117ETF16.069.279.039.030.240.24
IBMLiShares iBon20190117ETF17.679.558.928.920.630.63
IBMMiShares iBon20190117ETF19.6116.5316.4816.530.050.00
IBMNiShares iBon20190117ETF15.4211.4011.4011.400.000.00
IBNDSPDR Bloombe20190117ETF62.7640.7840.9240.92-0.15-0.15
IBOCInternationa20190117A22.786.810.781.536.045.28
IBPINSTALLED BU20190117A34.6314.106.006.458.107.66
IBTXIndependent20190117A25.9310.083.584.266.505.82
IBUYAmplify Onli20190117ETF13.6017.110.599.0016.538.11
ICADIcad Inc20190117A92.2060.358.658.2951.7052.06
ICBKCounty Banco20190117A502.57338.16341.06340.69-2.90-2.53
ICCCImmucell Cor20190117A210.75143.83143.83143.830.000.00
ICCHICC Holdings20190117A505.42379.53379.53379.530.000.00
ICDIndependence20190117A52.9543.9527.2927.9016.6716.05
ICEIntercontine20190117A2.491.720.300.141.421.58
ICFiShares Cohe20190117ETF4.809.162.432.886.736.27
ICFIICF Internat20190117A37.0715.886.767.289.128.60
ICHRIchor Holdin20190117A25.6814.134.284.949.859.19
ICLIsrael Chemi20190117A22.2012.419.038.353.384.06
ICLNiShares Glob20190117ETF19.5020.4314.2314.236.206.20
ICLRIcon Plc20190117A21.6112.812.203.7810.629.04
ICOLiShares MSCI20190117ETF26.0738.2036.6221.571.5816.63
ICONIconix Brand20190117A323.26322.43286.08289.5236.3532.91
ICOWPacer Develo20190117ETF31.3716.35-76.12-27.9592.4744.30
ICPTIntercept Ph20190117A30.5211.864.846.077.025.79
ICSHiShares Liqu20190117ETF2.160.880.730.730.150.15
ICUIICU Medical20190117A29.1012.485.567.056.925.43
ICVTiShares Conv20190117ETF7.564.642.953.311.691.33
IDAIDACORP, Inc20190117A14.265.673.043.302.632.37
IDCCInterDigital20190117A18.047.371.212.296.175.08
IDEViShares Core20190117ETF8.845.913.655.722.260.19
IDEXIdeanomics,20190117A136.91130.4590.5992.4039.8638.05
IDHDInvesco S&P20190117ETF390.64326.63326.63326.630.000.00
IDHQInvesco S&P20190117ETF156.05167.19167.19167.190.000.00
IDLBInvesco FTSE20190117ETF86.9954.8354.8354.830.000.00
IDLVInvesco S&P20190117ETF15.587.397.615.75-0.231.64
IDMOInvesco S&P20190117ETF51.763.903.903.900.000.00
IDNIntellicheck20190117A358.28279.49200.08200.0879.4279.42
IDOGALPS Interna20190117ETF14.437.942.673.005.274.95
IDRAIdera Pharma20190117A77.5954.2613.3415.3040.9338.97
IDTIDT Corporat20190117A47.1919.7416.2214.813.534.94
IDUiShares U.S.20190117ETF4.362.69-0.93-0.273.622.96
IDViShares Inte20190117ETF3.402.911.701.891.211.02
IDXVanEck Vecto20190117ETF30.2234.1931.2032.022.992.17
IDXGInterpace Bi20190117A138.9196.0761.9464.7234.1331.35
IDXXIdexx Labora20190117A13.416.293.023.543.272.74
IEAInfrastructu20190117A267.50104.7680.8496.7323.928.04
IECIEC Electron20190117A51.4136.5424.4522.1112.0914.43
IECSiShares Evol20190117ETF32.54189.9036.30424.59153.60-234.69
IEDIiShares Evol20190117ETF32.1968.8910.3668.8958.530.00
IEFiShares 7-1020190117ETF0.961.01-0.160.241.170.77
IEFAiShares Core20190117ETF1.751.701.391.370.310.33
IEFNiShares Evol20190117ETF54.24533.22-199.86533.22733.080.00
IEHSiShares Evol20190117ETF46.3440.4993.3440.49-52.850.00
IEIiShares 3-720190117ETF0.850.960.590.690.370.27
IEIHiShares Evol20190117ETF49.5967.5938.4545.6429.1421.95
IEMEiShares Evol20190117ETF45.4663.99-144.4883.24208.47-19.25
IEMGiShares Core20190117ETF2.022.240.560.851.681.39
IEOiShares U.S.20190117ETF6.182.26-0.81-0.973.073.23
IEPIcahn Enterp20190117A45.9127.7217.7917.889.939.84
IESCIES Holdings20190117A78.3844.8534.3935.7110.469.14
IETCiShares Evol20190117ETF62.3119.5126.0926.09-6.59-6.59
IEURiShares Core20190117ETF2.502.050.590.731.461.32
IEUSiShares MSCI20190117ETF26.047.607.077.130.530.47
IEViShares Euro20190117ETF2.505.775.305.350.480.42
IEXIDEX Corpora20190117A12.395.490.811.334.684.16
IEZiShares U.S.20190117ETF10.818.293.654.284.644.01
IFEUiShares Euro20190117ETF40.2220.2712.4611.917.818.36
IFFInternationa20190117A6.693.581.701.771.871.81
IFGLiShares Inte20190117ETF11.296.826.434.070.392.75
IFMKiFresh Inc.20190117A467.19236.9564.87112.75172.08124.20
IFRAiShares U.S.20190117ETF25.8064.1976.6176.61-12.42-12.42
IFRXInflaRx N.V.20190117A424.01333.53336.20341.64-2.68-8.11
IFVFirst Trust20190117ETF37.6431.7830.5530.501.241.28
IGPrincipal In20190117ETF35.95
IGBHiShares Inte20190117ETF54.0044.0243.4643.460.550.55
IGEiShares Nort20190117ETF3.563.141.141.481.991.66
IGEBiShares Edge20190117ETF21.6315.9916.2216.17-0.23-0.18
IGFiShares Glob20190117ETF4.493.813.732.860.090.96
IGHGProShares In20190117ETF14.378.307.697.590.600.71
IGIBiShares Inte20190117ETF2.001.371.141.210.230.16
IGIHXtrackers In20190117ETF177.07132.5794.6495.8837.9336.69
IGLBiShares Long20190117ETF5.613.323.223.080.100.25
IGMiShares Expa20190117ETF4.4815.439.0012.206.433.24
IGNiShares Nort20190117ETF8.998.127.417.390.710.73
IGOViShares 1-320190117ETF7.152.832.622.730.210.10
IGROiShares Inte20190117ETF111.4583.3975.0683.948.33-0.55
IGSBiShares Shor20190117ETF1.971.672.642.68-0.97-1.00
IGTInternationa20190117A8.118.535.135.033.403.51
IGViShares Expa20190117ETF5.423.402.122.581.290.82
IHCIndependence20190117A238.29100.6076.3489.9024.2610.70
IHDGWisdomTree I20190117ETF12.218.627.208.351.410.27
IHEiShares U.S.20190117ETF10.846.905.025.691.891.22
IHFiShares U.S.20190117ETF8.345.622.0414.553.58-8.93
IHIiShares U.S.20190117ETF7.355.812.442.623.373.19
IHTInnSuites Ho20190117A385.97328.59320.16320.168.428.42
IHYVanEck Vecto20190117ETF26.1422.1217.3917.614.73