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 Avg20180118A7.245.802.513.013.292.79
ETF_AvgVW ETF Avg20180118ETF2.314.733.703.840.970.90
ETN_AvgVW ETN Avg20180118ETN12.6513.177.928.345.264.83
AAgilent Tech20180118A3.082.021.661.710.360.31
AAAlcoa Corpor20180118A5.9615.5913.6013.491.992.10
AADRAdvisorShare20180118ETF14.159.602.771.906.837.70
AALAmerican Air20180118A2.984.401.721.582.692.82
AAMCAltisource A20180118A513.03235.06221.78221.7813.2713.27
AAMEAtlantic Ame20180118A153.0988.1288.1288.120.000.00
AANAaron's, Inc20180118A10.704.750.271.394.483.36
AAOIApplied Opto20180118A16.9311.643.885.857.765.79
AAONAaon Inc20180118A26.5313.445.305.708.147.74
AAPADVANCE AUTO20180118A11.085.071.491.743.583.33
AAPLApple Inc.20180118A0.861.611.080.760.540.85
AATAMERICAN ASS20180118A12.239.444.294.375.155.07
AAUAlmaden Mine20180118A58.6850.9426.4226.5424.5224.40
AAWWAtlas Air Wo20180118A22.1413.403.313.7610.099.64
AAXJiShares MSCI20180118ETF1.295.184.214.641.000.55
AAXNAxon Enterpr20180118A13.3910.675.735.874.934.79
ABAllianceBern20180118A29.1520.6813.8710.816.829.88
ABBVABBVIE INC.20180118A3.374.031.571.502.462.53
ABCAmerisourceB20180118A5.873.041.501.571.541.47
ABCBAmeris Banco20180118A18.0318.8210.9910.917.837.92
ABEOAbeona Thera20180118A45.7627.4013.1314.7414.2712.66
ABGAsbury Autom20180118A21.238.784.775.344.013.44
ABIOARCA biophar20180118A320.18214.80129.91136.1284.8878.68
ABMABM Industri20180118A12.547.682.062.315.625.37
ABMDAbiomed Inc20180118A16.098.584.555.304.033.28
ABRArbor Realty20180118A12.419.265.365.433.903.82
ABTAbbott Labor20180118A1.881.640.610.631.031.00
ABTXAllegiance B20180118A143.9184.1270.1270.3514.0013.77
ABUSArbutus Biop20180118A130.4984.9840.3938.2844.5946.70
ACAssociated C20180118A37.5334.9115.8027.7119.127.20
ACADAcadia Pharm20180118A10.906.351.291.695.064.67
ACBIAtlantic Cap20180118A56.8729.5919.4821.4110.118.17
ACCAmerican Cam20180118A5.652.97-0.480.013.452.96
ACCOAcco Brands20180118A43.8726.7014.7114.3111.9912.38
ACERAcer Therape20180118A137.3462.0441.3542.7920.7019.26
ACHCAcadia Healt20180118A10.805.562.111.913.453.66
ACHVAchieve Life20180118A235.38153.77118.94129.3834.8324.39
ACIAAcacia Commu20180118A23.3832.0811.0012.1021.0819.98
ACIUAC Immune SA20180118A78.7329.5114.6916.6614.8212.84
ACIWACI Worldwid20180118A10.424.431.131.693.302.74
ACLSAxcelis Tech20180118A22.7620.616.528.9114.0911.70
ACMAecom20180118A6.873.512.472.761.040.75
ACMRACM Research20180118A412.16182.01174.37174.377.647.64
ACNAccenture PL20180118A2.871.590.180.281.411.31
ACNBACNB Corp20180118A77.0552.9248.3448.344.584.58
ACORAcorda Thera20180118A32.0325.629.9810.6515.6414.98
ACREAres Commerc20180118A15.168.777.646.361.142.41
ACRSAclaris Ther20180118A26.8718.258.8610.559.397.70
ACRXAcelRx Pharm20180118A246.91151.79151.79151.790.000.00
ACSIAmerican Cus20180118ETF15.9628.7732.7324.82-3.953.96
ACSTAcasti Pharm20180118A126.41122.4580.5786.2641.8936.19
ACTAdvisorShare20180118ETF39.2932.8723.8723.899.008.99
ACTGAcacia Resea20180118A144.82112.6156.3953.2956.2359.33
ACUAcme United20180118A224.34128.87125.13128.103.740.77
ACWFiShares Edge20180118ETF29.8923.5523.4323.490.120.07
ACWIiShares MSCI20180118ETF1.331.320.860.910.460.41
ACWViShares Edge20180118ETF9.085.515.395.470.120.04
ACWXiShares MSCI20180118ETF2.902.741.881.920.870.82
ACYAeroCentury20180118A316.51153.68149.00149.004.694.69
ADBEAdobe Inc.20180118A4.772.771.721.171.051.60
ADCAgree Realty20180118A16.089.675.465.994.213.68
ADESAdvanced Emi20180118A38.1525.0213.7414.7811.2810.23
ADIAnalog Devic20180118A3.373.010.160.492.862.53
ADMArcher Danie20180118A2.732.530.610.781.911.75
ADMAADMA Biologi20180118A129.48116.9592.5098.6824.4618.27
ADMPAdamis Pharm20180118A122.5159.9044.5144.1715.3915.73
ADMSAdamas Pharm20180118A30.5217.496.949.2710.558.21
ADNTAdient plc O20180118A7.112.980.320.892.662.08
ADPAutomatic Da20180118A4.423.461.561.591.891.87
ADREInvesco BLDR20180118ETF30.7520.0213.3715.266.644.75
ADROAduro Biotec20180118A76.2650.7727.3228.8823.4521.90
ADSAlliance Dat20180118A10.894.322.252.772.061.55
ADSKAutodesk Inc20180118A5.936.911.461.855.455.06
ADSWAdvanced Dis20180118A16.616.194.595.081.601.13
ADTNAdtran Inc20180118A33.8226.71-0.148.5226.8518.18
ADUSAddus HomeCa20180118A85.5333.3425.2225.148.118.20
ADVMAdverum Biot20180118A114.7596.3874.3480.0222.0416.36
ADXSAdvaxis, Inc20180118A42.7634.2120.4921.0313.7213.17
AEAdams Resour20180118A293.75134.25106.39106.8627.8727.40
AEEAmeren Corpo20180118A4.053.131.101.052.032.08
AEGNAegion Corp20180118A19.8718.9610.2012.418.766.55
AEHRAehr Test Sy20180118A63.1140.9024.1527.0416.7513.86
AEISAdvanced Ene20180118A17.5114.753.723.8411.0310.91
AELAmerican Equ20180118A8.214.47-0.100.534.573.94
AEMAgnico Eagle20180118A2.932.140.560.521.581.62
AEMDAETHLON MEDI20180118A101.08142.07148.96158.54-6.89-16.47
AEOAmerican Eag20180118A5.714.320.631.223.723.10
AEPAmerican Ele20180118A2.142.79-0.910.203.702.59
AERAercap Holdi20180118A4.762.30-0.77-1.323.083.63
AERIAerie Pharma20180118A22.888.622.702.705.925.92
AESAES Corporat20180118A8.628.591.482.257.136.34
AEYADDvantage T20180118A227.52122.61117.89117.894.724.72
AEZSAeterna Zent20180118A80.5960.4531.4444.2329.0016.21
AFCAllied Capit20180118A33.2116.1910.0310.036.176.17
AFGAmerican Fin20180118A9.285.332.613.142.722.19
AFHAtlas Financ20180118A51.1276.4262.8860.3813.5416.04
AFIArmstrong Fl20180118A30.8616.178.999.927.186.25
AFKVanEck Vecto20180118ETF63.2086.1265.3481.4220.794.70
AFLAflac Inc.20180118A2.732.000.770.791.241.22
AFMDAffimed N.V.20180118A392.16291.55291.55291.550.000.00
AFTYPacer CSOP F20180118ETF19.6015.2314.0314.031.201.20
AGFIRST MAJEST20180118A14.1811.833.113.208.718.62
AGCOAGCO Corpora20180118A8.575.460.841.464.624.00
AGENAgenus Inc.20180118A26.6327.1017.4918.089.609.01
AGFSAgroFresh So20180118A42.2829.326.1313.5223.1915.80
AGGiShares Core20180118ETF0.931.040.530.570.520.48
AGGPIQ Enhanced20180118ETF14.456.755.755.751.001.00
AGGYWisdomTree Y20180118ETF6.243.883.533.880.350.00
AGIAlamos Gold20180118A16.4713.123.134.129.989.00
AGIOAgios Pharma20180118A24.5015.035.148.069.896.98
AGLEAeglea BioTh20180118A126.53372.9766.0272.57306.95300.40
AGMFederal Agri20180118A65.9636.4326.9629.249.477.19
AGMAFederal Agri20180118A2.39138.04138.04138.040.000.00
AGNAllergan plc20180118A5.232.731.001.151.721.58
AGNCAGNC Investm20180118A5.184.841.521.713.323.13
AGNDWisdomTree T20180118ETF17.2823.1723.1723.170.000.00
AGOAssured Guar20180118A5.432.670.671.132.001.54
AGRAvangrid, In20180118A7.813.80-0.030.583.833.22
AGROADECOAGRO S.20180118A11.8310.700.164.7110.546.07
AGRXAgile Therap20180118A60.7837.5623.5915.1813.9722.39
AGTiShares MSCI20180118ETF17.1710.048.949.081.100.95
AGTCApplied Gene20180118A124.7098.9393.0693.065.875.87
AGXArgan, Inc20180118A21.9012.792.756.0110.046.78
AGYSAgilysys, In20180118A106.3051.7319.4225.6032.3126.13
AGZiShares Agen20180118ETF6.584.534.394.520.140.01
AGZDWisdomTree T20180118ETF40.1341.0237.3837.383.653.65
AHCA.H. Belo Co20180118A132.5973.5472.9985.210.55-11.67
AHHArmada Hoffl20180118A7.718.152.943.615.214.55
AHPIAllied Healt20180118A416.00261.35304.55301.25-43.20-39.90
AHTAshford Hosp20180118A15.6513.585.166.838.426.76
AIArlington As20180118A8.808.215.542.642.675.57
AIAiShares Asia20180118ETF7.209.5010.007.13-0.512.36
AIEQAI Powered E20180118ETF13.1112.107.707.804.404.30
AIGAmerican Int20180118A1.811.700.400.571.301.13
AIMCAltra Indust20180118A33.3315.484.345.4611.1410.02
AIMTAimmune Ther20180118A32.5821.019.6317.1011.383.90
AINAlbany Inter20180118A27.9714.345.015.729.338.62
AINVApollo Inves20180118A17.7813.289.289.354.003.94
AIRAAR Corp.20180118A13.164.962.262.772.702.19
AIRGAirgain, Inc20180118A79.1238.1026.7427.4411.3610.66
AIRIAir Industri20180118A119.4459.0560.8459.03-1.790.02
AIRRFirst Trust20180118ETF17.727.465.786.381.691.08
AIRTAir T Inc20180118A637.28593.95301.89588.82292.055.12
AITApplied Indu20180118A16.206.861.882.894.983.97
AIVApartment In20180118A4.062.560.941.131.621.43
AIZAssurant, In20180118A10.405.492.853.522.641.98
AJGArthur J. Ga20180118A4.923.780.931.122.862.66
AJRDAerojet Rock20180118A9.514.201.802.122.412.09
AJXGreat Ajax C20180118A30.4314.704.315.5210.399.18
AKAMAkamai Techn20180118A5.403.68-0.34-1.174.024.84
AKBAAkebia Thera20180118A26.9411.834.313.697.528.14
AKCAAkcea Therap20180118A62.5935.468.7910.0426.6725.41
AKERAkers Biosci20180118A92.76136.9591.84122.2045.2214.85
AKGAsanko Gold20180118A45.4342.2831.0632.7411.229.55
AKRAcadia Realt20180118A7.364.100.390.633.713.47
AKRXAkorn, Inc.20180118A3.806.514.894.911.621.60
AKTSAKOUSTIS TEC20180118A81.9553.8332.1238.8921.7214.94
ALAir Lease Co20180118A6.413.510.861.272.652.24
ALBAlbemarle Co20180118A6.2510.39-2.556.1812.944.20
ALBOAlbireo Phar20180118A192.69139.84132.98133.076.866.77
ALCOAlico Inc20180118A79.16128.2642.5243.3385.7384.93
ALDXAldeyra Ther20180118A132.8278.4448.2053.9630.2424.48
ALEALLETE, Inc.20180118A11.015.132.723.262.411.87
ALEXAlexander &20180118A16.817.630.692.796.944.84
ALFAAlphaClone A20180118ETF31.7320.6020.6020.600.000.00
ALGAlamo Group,20180118A68.3930.6021.8621.648.748.96
ALGNAlign Techno20180118A9.888.981.351.397.647.60
ALGTAllegiant Tr20180118A26.749.385.816.223.573.16
ALIMAlimera Scie20180118A92.7299.7652.6158.3147.1741.47
ALJJALJ Regional20180118A85.3549.5136.9837.2812.5412.23
ALKAlaska Air G20180118A4.673.090.510.872.582.22
ALKSAlkermes Inc20180118A8.485.722.602.763.132.96
ALLThe Allstate20180118A3.712.601.201.621.400.98
ALLEAllegion Pub20180118A8.003.230.810.992.432.24
ALLTAllot Ltd. O20180118A82.6549.6133.2234.6516.3814.96
ALLYAlly Financi20180118A3.423.190.771.102.412.09
ALNAAllena Pharm20180118A219.7461.2148.0447.7713.1713.44
ALNYAlnylam Phar20180118A21.5510.674.866.045.814.64
ALOAlio Gold In20180118A33.3027.5112.1015.3415.4112.17
ALOTAstroNova, I20180118A102.6814.1616.4311.31-2.272.86
ALPNAlpine Immun20180118A234.43153.59141.62141.6411.9811.95
ALRMAlarm.com Ho20180118A9.318.425.105.533.322.89
ALRNAileron Ther20180118A343.83124.96119.00122.005.962.96
ALSKAlaska Commu20180118A83.4745.3536.0334.629.3210.73
ALSNALLISON TRAN20180118A4.332.600.460.842.141.76
ALTAltimmune, I20180118A84.1364.3538.7438.8125.6125.53
ALTRAltair Engin20180118A64.9447.7231.7935.8115.9311.92
ALTSProShares Mo20180118ETF51.0336.1436.1436.140.000.00
ALTYGlobal X Sup20180118ETF34.4538.4238.3938.430.03-0.01
ALVAutoliv, Inc20180118A7.063.070.861.442.211.63
ALXAlexander's20180118A51.5944.3446.6041.23-1.514.76
ALXNAlexion Phar20180118A7.374.170.500.793.683.38
AMAntero Midst20180118A18.509.473.504.115.965.36
AMAGAMAG Pharmac20180118A42.5044.708.568.1136.1436.59
AMATApplied Mate20180118A2.112.80-0.521.613.311.19
AMBAAmbarella, I20180118A13.549.832.652.537.187.30
AMBCAmbac Financ20180118A13.295.173.001.182.173.99
AMCAMC ENTERTAI20180118A37.4927.228.2110.1219.0117.10
AMCAiShares Russ20180118ETF19.8817.8517.8517.850.000.00
AMCXAMC Networks20180118A10.264.081.011.993.072.09
AMDAdvanced Mic20180118A7.978.611.713.136.525.48
AMEAmetek, Inc.20180118A3.043.362.392.700.970.67
AMEDAmedisys Inc20180118A23.1313.353.436.419.926.94
AMEHApollo Medic20180118A257.20261.67176.70195.6784.9665.99
AMGAffiliated M20180118A17.577.734.605.143.132.59
AMGNAmgen Inc20180118A3.913.982.602.271.391.71
AMHAMERICAN HOM20180118A5.093.61-0.64-0.164.253.76
AMJJP Morgan Al20180118ETN3.483.300.940.772.372.53
AMKRAmkor Techno20180118A9.4311.735.821.355.9110.39
AMLPAlerian MLP20180118ETF8.668.263.303.824.964.44
AMNAMN Healthca20180118A19.927.273.894.733.382.55
AMNBAmerican Nat20180118A96.4131.7921.4923.1510.298.63
AMOTAllied Motio20180118A124.21142.8196.32114.3546.4928.46
AMPAmeriprise F20180118A7.023.691.151.452.552.25
AMPEAmpio Pharma20180118A61.2348.9935.7236.8413.2712.15
AMPHAmphastar Ph20180118A24.0019.425.365.8814.0713.55
AMRBAmerican Riv20180118A66.5262.9062.9062.900.000.00
AMRCAmeresco, In20180118A95.8456.0423.2930.0832.7525.97
AMRHAmeri Holdin20180118A117.0185.1050.6563.6134.4421.49
AMRKA-Mark Preci20180118A72.5078.8666.3175.0612.543.80
AMRSAmyris Inc.20180118A46.7426.2113.4714.4512.7411.76
AMSAmerican Sha20180118A208.06127.1599.0699.0628.0928.09
AMSCAmerican Sup20180118A88.9060.8324.4336.9136.4023.92
AMSFAMERISAFE, I20180118A25.4115.549.4912.216.053.32
AMSWAAmerican Sof20180118A56.4538.8415.5619.8423.2819.00
AMTAmerican Tow20180118A4.102.05-1.290.893.341.16
AMTDTD Ameritrad20180118A3.212.050.751.001.301.05
AMTXAemetis, Inc20180118A239.70403.66382.93384.1520.7219.51
AMUETRACS Aleri20180118ETN14.678.112.653.055.465.06
AMUBETRACS Aleri20180118ETN149.06
AMWDAmerican Woo20180118A33.5313.595.636.177.967.42
AMZAInfraCap MLP20180118ETF11.668.165.725.662.432.50
AMZNAmazon.Com I20180118A3.932.590.701.151.891.44
ANAutoNation,20180118A7.513.641.971.681.681.97
ANABAnaptysBio,20180118A39.8621.1312.4813.678.207.01
ANATAmerican Nat20180118A120.4945.1240.7543.554.381.57
ANDAAndina Acqui20180118A16.854.271.281.312.992.96
ANDEAndersons In20180118A37.6845.1414.0513.6531.0931.49
ANETArista Netwo20180118A12.999.213.364.025.845.19
ANFAbercrombie20180118A6.515.770.730.715.045.07
ANGIANGI Homeser20180118A23.8011.345.306.036.045.32
ANGLVanEck Vecto20180118ETF8.254.502.933.351.571.14
ANGOAngioDynamic20180118A26.5111.304.716.676.594.63
ANHAnworth Mort20180118A19.2516.607.978.258.488.21
ANIKAnika Therap20180118A59.8240.3022.4325.4017.8714.91
ANIPANI Pharmace20180118A64.0026.5011.7615.3414.7511.16
ANSSAnsys Inc20180118A10.565.601.911.353.704.26
ANTMANTHEM, INC.20180118A6.432.860.921.271.941.59
ANYSphere 3D Co20180118A96.9466.3152.8954.8513.4211.46
AOAiShares Core20180118ETF6.835.564.074.631.500.94
AOBCAmerican Out20180118A9.1211.016.616.844.414.18
AOKiShares Core20180118ETF13.948.167.937.930.230.23
AOMiShares Core20180118ETF5.694.624.294.310.330.31
AONAon plc Clas20180118A5.255.172.272.972.892.20
AORiShares Core20180118ETF5.544.722.362.322.372.41
AOSA.O. Smith C20180118A5.812.940.260.952.681.99
AOSLAlpha and Om20180118A37.0877.3410.3812.6866.9664.66
APAmpco-Pittsb20180118A85.1650.8932.8635.9918.0214.89
APAApache Corpo20180118A5.953.580.911.422.672.16
APAMARTISAN PART20180118A19.2810.616.376.894.243.72
APDAir Products20180118A6.653.090.450.572.642.52
APDNApplied DNA20180118A118.37115.79115.05114.990.740.80
APEIAmerican Pub20180118A56.2042.7211.7619.8530.9722.87
APENApollo Endos20180118A147.16112.3586.9696.5225.3915.83
APHAmphenol Cor20180118A3.931.800.010.111.791.70
APLEApple Hospit20180118A5.143.931.802.052.131.88
APLSApellis Phar20180118A121.2745.8723.9324.6321.9521.24
APOApollo Globa20180118A12.668.347.336.431.011.91
APOGApogee Enter20180118A19.809.232.693.116.536.11
APPFAppFolio, In20180118A32.4524.286.026.8418.2617.44
APPNAppian Corpo20180118A48.3957.2342.8533.1214.3724.10
APPSDigital Turb20180118A57.0439.8836.3036.193.583.69
APRNBlue Apron H20180118A31.6429.316.937.8622.3721.45
APTAlpha Pro Te20180118A133.62114.44114.44114.440.000.00
APTOAptose Biosc20180118A62.5688.9380.5472.018.3916.91
APTSPreferred Ap20180118A13.0315.643.474.4012.1811.31
APTVAptiv PLC20180118A6.092.841.432.041.410.80
APVOAptevo Thera20180118A90.89116.2793.3871.5022.8944.77
APWCAsia Pacific20180118A240.75230.66199.40199.4031.2531.25
AQBAquaBounty T20180118A53.6223.1315.8616.067.277.07
AQMSAqua Metals,20180118A85.9751.3033.6533.3517.6517.94
AQNAlgonquin Po20180118A15.3711.249.376.951.864.28
AQUAEvoqua Water20180118A25.908.314.685.053.643.26
ARANTERO RESOU20180118A5.487.491.873.105.624.40
ARAAmerican Ren20180118A65.4023.8317.3218.296.515.54
ARAYAccuray Inco20180118A100.0464.3221.1825.1243.1439.20
ARCARC Document20180118A59.5734.618.299.6426.3224.97
ARCBArcBest Corp20180118A27.2223.843.492.9220.3520.92
ARCCAres Capital20180118A6.345.332.062.573.272.75
ARCHArch Coal, I20180118A23.6611.984.546.377.445.60
ARCOARCOS DORADO20180118A54.6242.3637.3136.945.055.42
ARCTArcturus The20180118A204.98110.3376.0875.1234.2535.21
ARDArdagh Group20180118A40.7418.1712.4813.975.704.21
ARDXArdelyx, Inc20180118A100.4778.1532.3039.9545.8538.20
AREAlexandria R20180118A6.913.120.721.002.402.12
ARESAres Managem20180118A27.8011.344.426.106.925.24
ARGTGlobal X MSC20180118ETF21.419.698.358.601.341.09
ARIAPOLLO COMME20180118A5.574.112.942.931.171.16
ARKGARK Genomic20180118ETF31.2917.2013.0217.484.18-0.28
ARKKARK Innovati20180118ETF14.3913.8312.3912.831.441.00
ARKQARK Autonomo20180118ETF23.9813.0811.6212.071.471.02
ARKRArk Restaura20180118A339.43296.44296.44296.440.000.00
ARKWARK Next Gen20180118ETF13.906.946.136.100.810.84
ARLAmerican Rea20180118A332.41422.01385.73416.0936.285.92
ARLPAlliance Res20180118A36.4632.846.937.1925.9125.65
ARMKARAMARK20180118A3.573.601.111.682.491.93
ARNAArena Pharma20180118A24.1241.1311.0435.2030.095.94
ARNCArconic Corp20180118A3.974.402.221.182.183.22
AROCArchrock Inc20180118A49.9333.269.5715.0923.6918.17
AROWArrow Financ20180118A190.81115.2596.5995.9018.6619.35
ARRARMOUR Resid20180118A9.217.043.684.413.362.63
ARTNAArtesian Res20180118A81.6343.2729.2732.4714.0010.80
ARTWArts-Way Man20180118A303.01167.25167.13167.250.120.00
ARWArrow Electr20180118A9.464.131.581.802.552.33
ARWRArrowhead Re20180118A18.5617.635.526.1112.0811.53
ASBAssociated B20180118A20.1714.733.804.0410.9410.70
ASCARDMORE SHIP20180118A76.3549.6327.8632.5521.7617.08
ASEAGlobal X FTS20180118ETF45.5334.8432.4932.492.352.35
ASETFlexShares R20180118ETF11.5713.9913.9913.990.000.00
ASFIAsta Funding20180118A72.1399.7050.8979.9348.8119.78
ASGNASGN Incorpo20180118A16.248.934.144.874.794.06
ASHAshland Glob20180118A8.214.561.791.992.772.57
ASHRXtrackers Ha20180118ETF3.012.61-0.27-0.092.882.70
ASHSXtrackers Ha20180118ETF10.619.027.036.751.982.26
ASHXXtrackers MS20180118ETF83.3426.5618.1325.938.430.64
ASIXAdvanSix Inc20180118A20.5717.49-2.871.0720.3616.42
ASMAvino Silver20180118A98.29120.9933.3141.7187.6979.28
ASMBAssembly Bio20180118A82.1831.0817.4419.8013.6411.28
ASNAAscena Retai20180118A47.7249.3234.0734.5915.2514.73
ASPNAspen Aeroge20180118A74.9143.1459.0057.04-15.86-13.90
ASPSAltisource P20180118A46.2125.667.4910.4618.1815.20
ASPUASPEN GROUP,20180118A197.83144.56103.49117.6741.0726.89
ASRVAmeriServ Fi20180118A123.37103.47102.31102.311.151.15
ASTCAstrotech Co20180118A208.10214.2327.41179.36186.8234.86
ASTEAstec Indust20180118A21.4710.596.796.343.804.25
ASURAsure Softwa20180118A41.3626.835.638.3821.2018.45
ASYSAmtech Syste20180118A42.9230.20-37.22-29.1667.4259.36
ATAtlantic Pow20180118A207.49139.0583.55103.8855.4935.16
ATECAlphatec Hol20180118A197.38126.4177.48102.0448.9224.36
ATENA10 NETWORKS20180118A16.5513.668.399.575.274.09
ATESTGTEST SYMBOL20180118A5.510.600.140.13-0.010.04
ATGEAdtalem Glob20180118A15.517.213.162.914.044.30
ATHAthene Holdi20180118A6.692.640.811.281.821.35
ATHXAthersys, In20180118A111.2578.4875.9775.972.512.51
ATIAllegheny Te20180118A5.805.562.883.292.682.27
ATKRAtkore Inter20180118A18.1410.053.572.326.487.74
ATLCAtlanticus H20180118A301.73300.51273.73289.8626.7810.66
ATLOAMES Nationa20180118A126.6732.7422.9228.939.833.81
ATMPiPath Select20180118ETF19.2815.9315.4315.860.500.07
ATNIATN Internat20180118A70.8733.8411.0515.5522.7918.29
ATNMActinium Pha20180118A38.6732.0733.4235.80-1.36-3.74
ATNXAthenex, Inc20180118A36.8319.7412.7716.426.973.33
ATOAtmos Energy20180118A4.913.291.871.671.421.62
ATOMAtomera Inco20180118A462.72177.49130.40130.4047.1047.10
ATOSAtossa Thera20180118A147.17198.42193.00201.555.43-3.07
ATRAptarGroup,20180118A11.766.123.623.812.492.31
ATRAAtara Biothe20180118A33.8721.729.434.3112.3017.41
ATRCAtriCure, In20180118A27.9417.246.138.5811.118.66
ATROAstronics Co20180118A36.2629.121.62-14.2727.5043.40
ATRSAntares Phar20180118A45.9143.1216.4915.4526.6327.67
ATSGAir Transpor20180118A13.3711.632.362.409.289.25
ATTOAtento S.A.20180118A56.1128.6918.1418.6010.5610.09
ATUSAltice USA,20180118A9.125.422.762.662.662.76
ATVIActivision B20180118A3.604.311.481.462.832.85
ATXIAvenue Thera20180118A398.54276.12168.35237.50107.7738.63
AUBNAuburn Natio20180118A295.94199.05199.05199.050.000.00
AUDCAudioCodes L20180118A40.0837.0524.8728.7612.188.29
AUGAuryn Resour20180118A99.54107.1068.9077.2638.2029.83
AUMNGolden Miner20180118A177.10201.19139.98140.7261.2160.48
AUPHAurinia Phar20180118A19.2432.744.618.5828.1324.16
AUTOAutoWeb, Inc20180118A66.4839.759.699.9930.0629.77
AUYYamana Gold,20180118A29.5124.435.457.9218.9216.44
AVAAvista Corpo20180118A3.422.511.161.001.351.51
AVAVAeroVironmen20180118A17.0010.083.975.076.105.01
AVBAvalonBay Co20180118A7.873.601.091.532.512.07
AVDAmerican Van20180118A30.7423.6017.1716.196.437.41
AVEOAVEO Pharmac20180118A35.4534.947.4411.9527.5022.99
AVGOBroadcom Inc20180118A5.853.210.830.922.382.29
AVGRAvinger, Inc20180118A166.45167.82128.49142.6839.3424.56
AVIDAvid Technol20180118A34.0026.7010.1811.4116.5215.29
AVNWAviat Networ20180118A133.8875.0668.4171.186.663.88
AVTAvnet, Inc.20180118A5.083.090.000.303.092.79
AVXLAnavex Life20180118A54.2733.9824.2925.479.708.51
AVYAvery Dennis20180118A8.334.793.684.181.110.61
AVYAAvaya Holdin20180118A74.8436.8628.7130.198.156.67
AWIArmstrong Wo20180118A12.856.503.153.343.353.15
AWKAmerican Wat20180118A5.452.521.411.171.121.35
AWRAmerican Sta20180118A19.588.843.034.055.814.79
AWREAware Inc20180118A138.22108.1770.9270.9237.2637.26
AWXAvalon Holdi20180118A115.2145.9635.9241.9510.034.00
AXASAbraxas Petr20180118A39.4532.993.776.2229.2126.74
AXDXAccelerate D20180118A27.6617.199.9210.097.277.11
AXEAnixter Inte20180118A16.387.252.272.694.984.56
AXGNAxogen, Inc.20180118A28.1631.456.342.4125.1129.04
AXJLWisdomTree A20180118ETF12.811.161.161.160.000.00
AXLAmerican Axl20180118A5.725.191.080.904.114.28
AXPAmerican Exp20180118A2.471.681.730.71-0.050.97
AXRAMREP Corpor20180118A106.9871.5771.5771.570.000.00
AXSAxis Capital20180118A4.722.740.460.822.281.92
AXSMAxsome Thera20180118A179.81109.1373.9573.9035.1835.22
AXTAAxalta Coati20180118A5.784.503.342.691.171.82
AXTIAXT Inc20180118A55.0441.247.7313.9233.5127.32
AXUAlexco Resou20180118A68.6163.0435.1535.4427.8927.59
AYAtlantica Yi20180118A11.477.572.833.684.743.89
AYIAcuity Brand20180118A12.545.190.641.544.563.66
AYTUAytu BioScie20180118A286.78209.77119.77169.0190.0140.77
AYXAlteryx, Inc20180118A26.3315.466.948.878.526.59
AZOAutoZone, In20180118A17.507.824.335.223.392.58
AZPNAspen Techno20180118A11.018.67-7.84-2.2516.5110.92
AZREAzure Power20180118A197.44106.1899.06104.997.121.19
AZRXAzurRx BioPh20180118A328.56184.46145.36149.2539.1035.21
AZZAZZ Inc.20180118A29.5411.413.675.477.745.94
BBarnes Group20180118A17.036.291.192.155.104.14
BABoeing Compa20180118A4.663.201.572.131.631.07
BABInvesco Taxa20180118ETF10.3311.7711.3711.020.410.75
BACBank of Amer20180118A3.182.650.530.842.121.82
BAHBooz Allen H20180118A4.142.140.820.751.321.39
BALiPath Series20180118ETN17.9817.4918.0116.48-0.521.01
BAMBrookfield A20180118A2.432.430.760.851.681.58
BANCBanc of Cali20180118A24.7117.443.002.2914.4415.15
BANDBandwidth In20180118A130.9873.5561.9363.7511.629.80
BANFBancfirst Co20180118A52.2130.3619.2620.1911.1110.18
BANRBanner Corp.20180118A37.229.331.772.547.566.79
BANXStoneCastle20180118A43.8625.689.969.9615.7215.72
BAPCredicorp LT20180118A19.268.384.115.834.272.54
BASIBioanalytica20180118A118.99131.940.9538.25130.9993.70
BATRALiberty Medi20180118A33.4718.5014.4816.574.031.94
BATRKLiberty Medi20180118A32.1714.496.198.118.306.38
BAXBaxter Inter20180118A2.231.47-0.050.201.531.27
BBBlackBerry L20180118A7.517.412.202.685.224.74
BBBYBed Bath & B20180118A4.585.181.531.933.653.25
BBCVirtus LifeS20180118ETF29.1778.4178.1178.200.300.21
BBGIBeasley Broa20180118A126.16145.1946.0651.1799.1394.02
BBHVanEck Vecto20180118ETF5.8613.0512.328.540.734.51
BBPVirtus LifeS20180118ETF34.4615.0714.1914.360.880.71
BBSIBarrett Busi20180118A82.8835.9722.9325.1313.0410.85
BBUBrookfield B20180118A36.7730.0224.6724.785.355.25
BBWBuild-A-Bear20180118A65.3955.1830.3131.0924.8724.09
BBXBBX Capital20180118A22.3410.520.980.689.539.84
BBYBest Buy Com20180118A3.952.591.611.840.980.75
BCBrunswick Co20180118A8.973.190.691.112.502.08
BCBPBCB Bancorp20180118A37.9254.8948.5550.086.344.81
BCCBoise Cascad20180118A17.648.352.482.845.865.50
BCDAberdeen Sta20180118ETF26.7221.1316.8718.334.262.80
BCEBCE, Inc.20180118A2.251.900.380.441.521.46
BCEIBONANZA CREE20180118A35.0118.448.1710.7810.277.66
BCIAberdeen Sta20180118ETF9.390.950.910.910.050.04
BCLIBrainstorm C20180118A54.06474.653.518.69471.14465.96
BCMiPath Pure B20180118ETN23.9012.7611.9212.030.840.73
BCOThe Brink's20180118A12.516.902.893.254.013.65
BCOMB Communicat20180118A96.4594.2173.7074.5320.5119.68
BCORBlucora, Inc20180118A31.3129.4219.2819.9010.149.51
BCOVBrightcove,20180118A93.5142.1512.1212.3330.0329.82
BCPCBalchem Corp20180118A46.8718.197.9911.3710.206.82
BCRXBioCryst Pha20180118A18.2014.771.942.0012.8112.75
BCTFBancorp 34,20180118A194.34231.50209.31209.3122.1822.18
BDCBelden Inc.20180118A22.535.392.242.893.152.50
BDCSUBS AG Excha20180118ETN31.9831.523.8118.2827.7113.24
BDCZETRACS Wells20180118ETN509.881099.11-780.241488.021879.35-388.91
BDGEBridge Banco20180118A57.5038.7017.0518.0621.6520.64
BDLFlanigan's E20180118A1244.44673.01673.01673.010.000.00
BDNBrandywine R20180118A6.035.070.930.884.144.20
BDRBlonder Tong20180118A292.13144.6881.0769.3163.6175.37
BDSIBioDelivery20180118A194.91156.3430.5977.28125.7679.06
BDXBecton, Dick20180118A6.923.611.561.582.052.02
BEATBioTelemetry20180118A25.3714.327.608.946.725.38
BECNBeacon Roofi20180118A10.136.002.943.403.062.60
BELFABel Fuse Inc20180118A342.96187.1687.2787.8799.9099.29
BELFBBel Fuse Inc20180118A84.9260.2646.6648.5713.6011.69
BENFranklin Res20180118A2.663.000.450.152.552.85
BEPBrookfield R20180118A10.426.671.882.074.784.60
BERYBerry Global20180118A6.023.200.511.042.692.16
BFABrown-Forman20180118A60.5045.6226.6529.5018.9716.12
BFBBrown-Forman20180118A8.173.930.380.873.553.06
BFAMBRIGHT HORIZ20180118A8.835.132.263.072.862.05
BFINBankFinancia20180118A81.7821.2013.5512.207.659.01
BFITGlobal X Hea20180118ETF68.98
BFORBarron's 40020180118ETF23.8816.3015.6215.620.680.68
BFSSaul Centers20180118A68.1630.6518.6020.9412.059.70
BGBunge Limite20180118A6.044.742.242.952.521.79
BGCPBGC Partners20180118A7.158.35-0.68-0.559.028.89
BGFVBig 5 Sporti20180118A81.7956.9937.7538.1319.2418.86
BGGBriggs & Str20180118A12.625.45-0.380.655.834.80
BGIBirks Group20180118A158.71346.23296.94302.1549.2944.08
BGSB&G Foods, I20180118A17.4311.634.505.287.136.35
BGSFBG Staffing20180118A99.9042.2638.5741.623.690.64
BHBBar Harbor B20180118A88.3667.2248.3049.7718.9217.45
BHEBenchmark El20180118A20.5615.474.454.1411.0211.33
BHFBrighthouse20180118A12.2311.032.562.998.478.04
BHLBBerkshire Hi20180118A19.5510.964.495.326.475.63
BHVNBiohaven Pha20180118A41.9923.4912.6915.1710.808.31
BIBProShares Ul20180118ETF20.1811.314.715.386.605.92
BIBLInspire 10020180118ETF41.2446.5744.2846.732.29-0.16
BICKFirst Trust20180118ETF64.1635.9535.6535.950.310.00
BIGBig Lots, In20180118A8.083.611.221.592.392.02
BIIBBiogen Inc.20180118A8.604.662.062.262.602.40
BILSPDR Bloombe20180118ETF1.090.820.820.820.000.00
BIOBio-Rad Labo20180118A47.7329.3412.9018.8816.1310.43
BIOCBiocept, Inc20180118A191.99135.10119.29119.7015.8115.40
BIOLBiolase, Inc20180118A214.53156.87145.54144.0811.3212.79
BIPBrookfield I20180118A8.156.022.213.223.812.80
BISProShares Ul20180118ETF23.6728.2317.4724.3410.763.89
BIVVanguard Int20180118ETF2.411.862.121.78-0.260.08
BIZDVanEck Vecto20180118ETF14.617.012.370.664.646.35
BJKVanEck Vecto20180118ETF34.569.953.463.466.496.49
BJRIBJ's Restaur20180118A19.6014.686.989.797.704.89
BKBank of New20180118A3.223.110.310.662.802.44
BKCCBlackRock Ca20180118A16.8514.793.963.3410.8311.45
BKDBrookdale Se20180118A11.3113.942.305.5911.708.36
BKEThe Buckle,20180118A29.0815.187.514.687.6710.50
BKEPBlueknight E20180118A151.31104.8884.8387.1520.0617.73
BKFiShares MSCI20180118ETF19.5615.039.9814.375.050.66
BKHBlack Hills20180118A9.004.331.651.902.682.43
BKIBlack Knight20180118A12.116.062.311.213.764.85
BKLNInvesco Seni20180118ETF4.333.762.672.671.081.08
BKSCBank of Sout20180118A99.42127.51108.31108.3119.2019.20
BKUBankunited,20180118A6.703.931.091.832.842.11
BKYIBIO-key Inte20180118A617.77589.51322.57322.57266.94266.94
BLBlackLine, I20180118A22.7911.794.895.986.915.81
BLBDBlue Bird Co20180118A71.8532.298.429.5223.8722.77
BLCMBellicum Pha20180118A41.0231.414.068.1427.3523.27
BLCNReality Shar20180118ETF6.655.062.392.452.662.60
BLDTopBuild Cor20180118A20.5712.442.904.409.548.04
BLDPBallard Powe20180118A25.2019.0310.379.918.679.13
BLDRBuilders Fir20180118A5.6412.203.803.888.408.31
BLESInspire Glob20180118ETF77.506.6146.0046.00-39.39-39.39
BLFSBioLife Solu20180118A75.9144.1825.8528.4718.3315.71
BLHYVirtus Newfl20180118ETF69.5221.5519.0319.752.521.80
BLINBridgeline D20180118A119.21116.5470.5591.2145.9925.33
BLKBlackrock, I20180118A8.504.352.632.651.721.70
BLKBBlackbaud, I20180118A19.558.336.566.191.772.10
BLLBall Corpora20180118A2.773.291.401.461.891.83
BLMNBloomin' Bra20180118A7.493.704.404.68-0.70-0.99
BLPHBellerophon20180118A96.4165.8734.1735.7631.6930.11
BLUEbluebird bio20180118A18.4611.484.976.436.505.05
BLVVanguard Lon20180118ETF6.543.283.042.560.250.73
BLXBanco Latino20180118A20.4610.966.147.924.813.04
BMCHBMC Stock Ho20180118A26.1419.0512.9711.266.087.78
BMIBadger Meter20180118A22.858.532.433.236.105.30
BMLPDorsey Wrigh20180118ETF245.22158.48158.48158.480.000.00
BMOBank of Mont20180118A2.301.910.700.561.221.35
BMRABIOMERICA IN20180118A178.33192.06125.13154.8966.9337.16
BMRCBank of Mari20180118A136.1134.3420.0622.4314.2811.91
BMRNBioMarin Pha20180118A7.276.243.103.233.143.01
BMTCBryn Mawr Ba20180118A37.5520.646.838.1313.8112.51
BMYBristol-Myer20180118A1.894.312.693.371.630.96
BNDVanguard Tot20180118ETF1.251.721.091.090.630.63
BNDCFlexShares C20180118ETF53.6633.9233.9233.920.000.00
BNDXVanguard Tot20180118ETF1.851.661.521.510.150.16
BNEDBarnes & Nob20180118A26.0115.897.157.068.738.83
BNFTBenefitfocus20180118A36.4417.842.242.0615.6015.78
BNSBank of Nova20180118A1.641.410.070.131.341.28
BNSOBonso Electr20180118A100.7186.7657.0167.5129.7619.25
BOCHBank of Comm20180118A48.6239.9031.8831.718.018.19
BOHBank of Hawa20180118A15.326.932.043.044.893.89
BOKFBOK Financia20180118A31.9812.186.607.445.574.73
BOMNBoston Omaha20180118A106.4966.0124.3825.2241.6340.79
BONDPIMCO Active20180118ETF4.632.762.352.480.410.29
BOOMDMC Global I20180118A60.5433.932.0115.9531.9217.99
BOOTBoot Barn Ho20180118A11.828.261.684.296.583.97
BOSCB.O.S. Bette20180118A148.6880.2556.7957.2523.4523.00
BOSSGlobal X Fou20180118ETF92.58104.10102.71104.101.390.00
BOTJBank of the20180118A195.86183.40170.45170.4512.9612.96
BOTZGlobal X Fun20180118ETF3.7415.634.252.8911.4112.79
BOXBOX, INC.20180118A8.904.972.420.982.553.99
BOXLBoxlight Cor20180118A748.97769.23450.48450.48318.75318.75
BPFHBoston Priva20180118A35.3375.7922.2919.3553.5056.44
BPMCBlueprint Me20180118A46.8223.4811.3513.4712.1310.01
BPMPBP Midstream20180118A85.3041.2541.7944.50-0.54-3.25
BPMXBioPharmX Co20180118A58.7458.3441.3042.6017.0415.74
BPOPPopular Inc20180118A8.3912.541.471.2411.0811.32
BPRNThe Bank of20180118A49.6333.0131.0731.071.941.94
BPTBP Prudhoe B20180118A41.0937.0812.4723.2424.6113.84
BPTHBio-Path Hol20180118A165.06177.16166.05165.6211.1111.54
BPYBrookfield P20180118A11.9919.3711.7210.697.658.68
BRBroadridge F20180118A6.412.900.930.831.982.08
BRCBrady Corpor20180118A27.1115.3211.2412.534.082.79
BREWCraft Brew A20180118A39.0351.0217.3019.7233.7231.29
BRFVanEck Vecto20180118ETF51.9629.1925.7325.733.463.46
BRGBluerock Res20180118A22.3923.777.5310.3916.2413.57
BRIDBridgford Fo20180118A383.14171.079.8888.33161.1982.74
BRKABerkshire Ha20180118A0.000.020.020.00
BRKBBERKSHIRE HA20180118A1.521.301.801.51-0.50-0.21
BRKLBrookline Ba20180118A35.3328.4211.1911.8717.2216.55
BRKRBruker Corpo20180118A9.034.84-0.21-0.355.055.19
BRKSBrooks Autom20180118A10.4211.348.198.503.162.84
BRNBarnwell Ind20180118A324.66160.99165.40161.49-4.41-0.50
BROBrown & Brow20180118A7.754.281.221.863.062.42
BRPABig Rock Par20180118A346.02
BRQSBorqs Techno20180118A476.32284.64131.07240.89153.5843.75
BRTBRT Apartmen20180118A37.9122.4517.7617.914.694.54
BRXBRIXMOR PROP20180118A6.064.991.411.723.583.27
BRZUDirexion Dai20180118ETF20.0412.828.217.914.614.91
BSCKInvesco Bull20180118ETF4.842.531.941.940.580.58
BSCLInvesco Bull20180118ETF4.755.402.912.912.482.48
BSCMInvesco Bull20180118ETF10.745.876.787.92-0.90-2.05
BSCNInvesco Bull20180118ETF20.069.799.439.430.350.35
BSCOInvesco Bull20180118ETF23.338.036.386.561.641.47
BSCPInvesco Bull20180118ETF12.6310.9711.7211.46-0.74-0.49
BSCQInvesco Bull20180118ETF15.6512.479.809.822.662.64
BSCRInvesco Bull20180118ETF32.2518.4318.4318.430.000.00
BSETBassett Furn20180118A63.6952.5713.8322.7738.7429.80
BSJKInvesco Bull20180118ETF10.435.405.235.290.180.11
BSJLInvesco Bull20180118ETF11.486.644.93-0.171.716.82
BSJMInvesco Bull20180118ETF17.7412.5413.7611.48-1.231.05
BSJNInvesco Bull20180118ETF12.8510.7910.1510.160.640.63
BSJOInvesco Bull20180118ETF35.9625.9730.7825.53-4.810.44
BSJPInvesco Bull20180118ETF7.567.466.747.080.720.38
BSMBlack Stone20180118A37.2812.832.845.219.997.63
BSQRBSQUARE Corp20180118A130.2789.4090.6790.71-1.27-1.31
BSRRSierra Banco20180118A51.9351.3818.9823.4932.4027.90
BSTCBioSpecifics20180118A114.9135.8627.3826.788.489.08
BSVVanguard Sho20180118ETF1.271.030.830.880.200.15
BSXBoston Scien20180118A3.734.421.581.792.842.63
BTALAGFiQ U.S. M20180118ETF33.6816.3816.3816.380.000.00
BTEBaytex Energ20180118A30.2327.042.495.1024.5521.94
BTECPrincipal He20180118ETF47.2067.3665.0765.072.292.29
BTGB2Gold Corp.20180118A32.5681.1258.4057.4822.9323.76
BTNBallantyne S20180118A248.4377.0877.0877.080.000.00
BTUPeabody Ener20180118A7.352.851.461.711.391.14
BURLBURLINGTON S20180118A10.234.471.832.232.642.24
BUSEFirst Busey20180118A22.0019.6713.8918.765.780.91
BUYUSCF SummerH20180118ETF80.2447.5749.1249.12-1.56-1.56
BUYNUSCF SummerH20180118ETF57.46
BVBrightView H20180118A91.3227.7427.7427.740.000.00
BVALBrand Value20180118ETF29.3530.6427.7730.642.870.00
BVSNBroadvision20180118A305.55196.98189.31189.317.677.67
BWBabcock & Wi20180118A18.1715.73-1.650.2417.3415.48
BWABorgWarner I20180118A3.832.360.470.621.881.74
BWENBroadwind En20180118A170.12127.83174.59174.87-46.76-47.04
BWFGBankwell Fin20180118A201.91112.5371.0482.5341.5030.01
BWLABowl America20180118A381.32381.62381.62381.620.000.00
BWXSPDR Bloombe20180118ETF6.144.653.033.621.621.03
BWXTBWX Technolo20180118A8.104.521.111.223.413.30
BWZSPDR Bloombe20180118ETF20.1312.0111.5611.420.450.58
BXThe Blacksto20180118A3.523.602.022.101.581.50
BXCBlueLinx Hol20180118A50.2627.8627.7728.770.22-0.78
BXGBluegreen Va20180118A80.687.225.315.201.922.02
BXMTBlackstone M20180118A3.372.170.930.591.231.57
BXPBoston Prope20180118A9.332.48-1.050.183.532.30
BXSBancorpSouth20180118A17.9011.093.783.337.317.76
BYByline Banco20180118A62.6335.5332.1934.263.341.27
BYDBoyd Gaming20180118A8.503.731.171.952.561.78
BYFCBroadway Fin20180118A354.72391.03-63.29-63.31454.32454.34
BYLDiShares Yiel20180118ETF9.675.184.954.950.230.23
BYSIBeyondSpring20180118A618.57444.03384.53382.5959.5161.45
BZHBeazer Homes20180118A12.736.923.114.093.812.84
BZQProShares Ul20180118ETF36.4021.7615.9415.375.826.38
CCitigroup In20180118A1.361.310.290.331.020.97
CAASChina Automo20180118A55.75189.9534.9046.79155.04143.15
CACCamden Natio20180118A69.7222.8216.8919.315.933.51
CACCCredit Accep20180118A32.4813.928.5410.155.383.77
CACGClearBridge20180118ETF25.5111.6611.7911.79-0.13-0.13
CACICACI INTERNA20180118A30.7716.978.6411.288.345.70
CADECadence Banc20180118A14.359.996.256.793.743.20
CAECAE INC20180118A5.674.971.411.943.563.03
CAGConagra Bran20180118A2.843.190.731.032.472.16
CAHCardinal Hea20180118A4.612.610.951.271.661.35
CAICAI Internat20180118A34.6818.114.128.4113.999.70
CAKECheesecake F20180118A7.816.131.501.744.634.39
CALCaleres Inc20180118A20.199.365.506.133.883.24
CALACalithera Bi20180118A72.5959.8221.3325.0238.4934.79
CALFPacer US Sma20180118ETF26.7032.8531.5331.531.321.32
CALMCal-Maine Fo20180118A25.2514.37-1.98-1.2916.3515.65
CALXCALIX, INC.20180118A86.6973.7456.1857.0617.5616.68
CAMPCalAmp Corp.20180118A16.2914.167.616.286.557.88
CAMTCamtek Ltd20180118A34.0633.7621.3722.9012.3810.86
CAPEiPath Shille20180118ETN14.848.237.527.230.711.00
CAPLCrossAmerica20180118A87.3761.1149.0048.7812.1112.33
CAPRCapricor The20180118A127.2891.3658.6261.6032.7429.76
CARAvis Budget20180118A9.876.851.532.075.324.78
CARACara Therape20180118A25.7018.6811.1311.527.577.17
CARGCarGurus, In20180118A68.4524.5114.7915.619.728.89
CAROCarolina Fin20180118A21.2111.371.802.509.578.87
CARSCars.com Inc20180118A9.164.591.802.272.792.32
CARVCarver Banco20180118A622.45184.3572.3695.41111.9988.94
CARZFirst Trust20180118ETF28.7015.52-1.781.5717.3013.94
CASACasa Systems20180118A65.9748.1031.8621.3216.2426.79
CASHMeta Financi20180118A58.5025.7615.5817.1910.188.57
CASICASI Pharmac20180118A95.6966.1830.6339.0535.5527.12
CASSCass Informa20180118A118.4243.7725.2933.9018.489.86
CASYCasey's Gene20180118A13.878.875.465.833.423.04
CATCaterpillar20180118A2.651.85-0.030.471.891.39
CATBCatabasis Ph20180118A169.11131.68117.98117.3013.7014.37
CATCCAMBRIDGE BA20180118A294.86106.0593.06109.8412.98-3.80
CATHGlobal X S&P20180118ETF22.2016.3615.9215.920.440.44
CATMCardtronics20180118A10.6012.806.336.536.476.27
CATOCATO CORP20180118A26.8820.475.256.7515.2113.71
CATSCatasys Inc.20180118A148.0292.08-24.66-10.92116.74103.00
CATYCathay Gener20180118A14.2015.254.975.0910.2710.16
CBChubb Limite20180118A5.773.401.781.921.631.48
CBANColony Bankc20180118A264.4980.7980.7980.790.000.00
CBAYCymabay Ther20180118A34.6120.4011.2411.179.169.23
CBBCincinnati B20180118A39.0626.5210.099.7516.4316.77
CBFVCB Financial20180118A272.01108.09108.09108.090.000.00
CBIOCatalyst Bio20180118A115.6581.5561.3164.4120.2417.13
CBLCBL& Associa20180118A18.0316.452.843.2813.6013.17
CBLICleveland Bi20180118A250.88132.1287.8789.8144.2442.31
CBMGCellular Bio20180118A117.5393.5060.4381.9533.0611.55
CBOECboe Global20180118A6.314.491.211.583.282.90
CBONVanEck Vecto20180118ETF47.1433.4533.4533.450.000.00
CBPOChina Biolog20180118A40.1732.0010.1712.4421.8219.56
CBRLCracker Barr20180118A15.7810.003.644.756.365.24
CBSHCommerce Ban20180118A11.335.770.901.894.873.88
CBTCabot Corpor20180118A9.894.150.951.153.203.00
CBTXCBTX, Inc. C20180118A48.4222.9817.0418.795.944.19
CBUCommunity Ba20180118A21.5310.535.226.545.313.99
CBZCBIZ, Inc.20180118A33.4322.738.989.1313.7513.60
CCThe Chemours20180118A7.477.503.553.773.953.73
CCBGCapital City20180118A99.6059.7351.8657.797.871.94
CCCClarivate An20180118A23.4817.2812.4413.234.844.05
CCCLChina Cerami20180118A263.45190.64116.24126.1774.4064.47
CCDCalamos Dyna20180118A22.0232.1617.3617.5214.8014.64
CCFChase Corpor20180118A172.5475.9374.3374.461.601.47
CCICrown Castle20180118A4.672.210.720.981.491.23
CCJCameco Corpo20180118A10.5710.092.673.977.426.12
CCKCrown Holdin20180118A4.772.911.421.641.491.27
CCLCarnival Cor20180118A2.751.790.760.731.031.06
CCLPCSI Compress20180118A81.5660.8142.3747.4618.4413.35
CCMPCabot Microe20180118A31.0414.352.104.3512.2510.01
CCNECNB Financia20180118A65.5262.4111.6745.0850.7317.32
CCOClear Channe20180118A115.8891.7745.8562.0245.9229.74
CCOICogent Commu20180118A21.9912.054.275.047.777.00
CCORCore Alterna20180118ETF21.6017.0916.1016.100.980.98
CCRCONSOL Coal20180118A52.6927.5626.9426.940.610.61
CCRCChina Custom20180118A44.6931.3929.0030.082.391.31
CCRNCross Countr20180118A31.8621.946.658.8415.2913.10
CCSCENTURY COMM20180118A25.6415.516.805.068.7010.44
CCXIChemoCentryx20180118A78.1243.6330.8528.3912.7815.24
CDCVictoryShare20180118ETF9.578.975.966.013.002.96
CDECoeur Mining20180118A11.959.362.453.336.916.03
CDEVCentennial R20180118A8.705.770.951.194.834.58
CDKCDK Global,20180118A5.388.62-0.350.018.988.62
CDLVictoryShare20180118ETF7.935.934.604.441.331.49
CDMOAvid Bioserv20180118A81.91101.8848.2749.2453.6152.64
CDNACareDx, Inc.20180118A33.7021.309.6712.1811.639.12
CDNSCadence Desi20180118A3.135.59-0.55-0.386.145.98
CDORCondor Hospi20180118A133.5058.9747.4348.4311.5410.54
CDRCedar Realty20180118A19.3219.7513.8415.375.924.49
CDTXCidara Thera20180118A111.5062.2830.8431.6331.4430.65
CDWCDW Corporat20180118A8.4710.234.044.566.185.67
CDXCChromaDex Co20180118A42.2858.0650.3342.927.7615.17
CDXSCodexis, Inc20180118A72.6450.5522.1025.1228.4525.43
CDZICADIZ, Inc.20180118A60.9137.8818.3621.3619.5216.53
CECelanese Cor20180118A7.723.281.601.711.681.57
CECECeco Environ20180118A33.8828.933.634.8625.3024.07
CEFSSaba Closed-20180118ETF39.0919.9719.9719.970.000.00
CEICamber Energ20180118A52.8556.3047.1146.609.199.69
CEIXCONSOL Energ20180118A39.2921.7310.4013.1111.338.62
CELCellcom Isra20180118A39.7424.6718.7321.015.943.66
CELCCelcuity Inc20180118A170.59130.6999.82100.1130.8730.58
CELHCelsius Hold20180118A169.97114.4877.28100.0237.2014.47
CELPCypress Envi20180118A301.86156.03110.79142.2245.2413.82
CEMBiShares J.P.20180118ETF28.8815.3911.7412.293.653.10
CEMIChembio diag20180118A119.8975.7661.0766.6214.699.13
CENTCentral Gard20180118A36.0021.4711.6412.789.848.69
CENTACentral Gard20180118A27.5525.5314.0914.2011.4311.32
CENXCentury Alum20180118A12.9210.063.235.006.835.06
CEQPCrestwood Eq20180118A26.3012.932.643.7910.299.13
CERCCerecor Inc.20180118A130.6488.5343.0461.3945.4827.13
CERNCerner Corp20180118A5.016.280.140.856.145.42
CERSCerus Corp20180118A26.0128.8513.8412.6615.0416.20
CETVCentral Euro20180118A108.3479.7648.4050.0631.3529.69
CETXCEMTREX INC.20180118A109.9274.691.6831.2973.0143.40
CEVACEVA Inc.20180118A29.2810.222.946.407.283.82
CEWWisdomTree20180118ETF14.909.498.219.211.280.28
CEYVictoryShare20180118ETF32.1929.0729.0729.070.000.00
CEZVictoryShare20180118ETF67.6454.3254.4154.39-0.09-0.07
CFCF Industrie20180118A4.933.652.162.121.501.53
CFAVictoryShare20180118ETF11.377.407.407.270.000.13
CFBICommunity Fi20180118A60.2020.1117.2717.102.843.01
CFBKCentral Fede20180118A84.1247.3123.2723.2324.0324.08
CFFIC&F Financia20180118A181.11115.2364.7867.2550.4447.98
CFFNCapitol Fede20180118A8.628.772.402.666.376.11
CFGCitizens Fin20180118A2.691.81-0.010.421.831.40
CFMSConformis, I20180118A66.9553.423.8013.8649.6139.56
CFOVictoryShare20180118ETF9.747.135.505.551.631.58
CFRCullen/Frost20180118A12.056.462.093.434.373.03
CFRXContraFect C20180118A136.74128.53108.29108.1520.2420.38
CFXColfax Corpo20180118A8.373.680.211.033.482.65
CGThe Carlyle20180118A29.1328.5711.379.5817.2019.10
CGACHINA GREEN20180118A70.5690.6982.2070.318.5020.38
CGBDTCG BDC, Inc20180118A20.3326.450.272.4926.1723.96
CGENCompugen Ltd20180118A177.37132.0467.6259.1864.4272.86
CGIXCancer Genet20180118A262.61200.68169.38179.2031.3021.48
CGNXCognex Corp20180118A6.4511.405.021.636.389.77
CGOCalamos Glob20180118A59.6349.2432.3434.4916.9014.75
CGWInvesco S&P20180118ETF9.486.884.846.342.040.54
CHADDirexion Dai20180118ETF17.289.528.628.770.900.75
CHAUDirexion Dai20180118ETF10.898.814.625.224.183.58
CHCIComstock Hol20180118A247.15203.20127.69185.2175.5118.00
CHCOCity Holding20180118A75.9933.8418.4620.7715.3813.07
CHCTCommunity He20180118A16.338.071.943.076.135.00
CHDChurch & Dwi20180118A4.362.930.971.571.951.35
CHDNChurchill Do20180118A19.616.462.342.424.124.04
CHEChemed Corpo20180118A36.5414.097.5910.616.503.49
CHEFThe Chef's W20180118A46.0724.058.869.7715.1914.28
CHEKCheck-Cap Lt20180118A101.9595.6770.1175.4425.5620.24
CHFSCHF Solution20180118A108.5664.0040.4244.8723.5819.13
CHGGCHEGG, INC.20180118A8.726.440.081.786.374.66
CHGXChange Finan20180118ETF66.6212.2612.2612.260.000.00
CHHChoice Hotel20180118A13.717.691.131.296.566.40
CHICalamos Conv20180118A11.5623.328.5220.1714.803.15
CHIEGlobal X MSC20180118ETF61.7530.5451.0330.36-20.490.18
CHIIGlobal X MSC20180118ETF404.6813.811.971.9711.8511.85
CHIMGlobal X MSC20180118ETF165.52
CHIQGlobal X MSC20180118ETF8.9218.3311.4312.096.906.23
CHIXGlobal X MSC20180118ETF19.426.5411.958.83-5.40-2.29
CHKChesapeake E20180118A24.9421.289.0412.6112.238.66
CHKPCheck Point20180118A6.176.953.472.953.484.00
CHMAChiasma, Inc20180118A394.30213.26199.32200.6513.9312.60
CHMGChemung Fina20180118A171.2954.1239.6739.6714.4514.45
CHMICHERRY HILL20180118A14.5810.948.128.992.821.95
CHNRChina Natura20180118A461.20274.91235.97203.9838.9470.93
CHRSCoherus BioS20180118A50.2089.8714.4965.2175.9325.21
CHRWC.H. Robinso20180118A4.835.781.601.774.184.02
CHSChicos FAS,20180118A11.384.65-3.830.798.483.86
CHTRCharter Comm20180118A10.013.801.281.582.522.22
CHUYChuy's Holdi20180118A28.7717.831.022.0716.8115.75
CHWCalamos Glob20180118A17.4254.4010.3310.0944.0744.32
CHYCalamos Conv20180118A16.6216.428.2914.108.132.32
CICIGNA Corpor20180118A6.123.320.470.872.852.45
CIACitizens, In20180118A74.7446.1228.3529.3017.7716.82
CIBRFirst Trust20180118ETF29.1711.168.668.462.502.70
CIDVictoryShare20180118ETF28.06340.03-5.31340.03345.340.00
CIDMCinedigm Cor20180118A134.75118.94100.48100.3318.4618.62
CIENCiena Corpor20180118A4.966.822.934.823.892.00
CIFSChina Intern20180118A116.0779.8458.5263.7121.3216.14
CIGIColliers Int20180118A46.2425.2313.2513.8411.9811.39
CILVictoryShare20180118ETF83.7432.0032.0032.000.000.00
CIMChimera Inve20180118A5.794.521.441.623.082.90
CINFCincinnati F20180118A8.0812.622.621.9510.0010.67
CINRCINER RESOUR20180118A146.22130.06109.52109.5620.5420.50
CIOCITY OFFICE20180118A9.818.814.824.673.984.14
CIRCIRCOR Inter20180118A59.2517.529.6911.087.836.44
CITCIT Group In20180118A6.433.360.421.262.942.10
CIVBCivista Banc20180118A168.72233.1790.1697.04143.01136.13
CIXComp X Inter20180118A305.87113.33113.33113.330.000.00
CIZVictoryShare20180118ETF37.4227.5314.8814.8512.6412.68
CIZNCitizens Hol20180118A193.1155.9743.4246.2012.559.77
CJJDChina Jo-Jo20180118A209.74183.16142.68142.6840.4840.48
CKHSeacor Holdi20180118A30.1312.266.137.196.135.07
CKPTCheckpoint T20180118A291.20151.74111.48109.3940.2642.35
CKXCKX Lands, I20180118A709.02159.30131.50131.5027.8027.80
CLColgate-Palm20180118A1.561.57-0.160.431.731.14
CLARClarus Corpo20180118A74.9653.2523.9323.6729.3229.58
CLBCore Laborat20180118A20.657.603.894.413.723.19
CLBSCaladrius Bi20180118A95.1081.2750.4056.5230.8624.75
CLCTCollectors U20180118A127.5551.4228.6629.9122.7621.51
CLDRCloudera, In20180118A13.578.581.892.196.696.40
CLDTCHATHAM LODG20180118A9.044.59-0.170.754.773.85
CLDXCelldex Ther20180118A36.7628.6112.9212.0815.5716.53
CLFCleveland-Cl20180118A11.7711.265.426.195.835.07
CLFDClearfield,20180118A81.8045.5324.3226.8821.2118.65
CLGXCorelogic, I20180118A6.082.171.611.620.560.55
CLHClean Harbor20180118A10.645.132.773.182.371.95
CLIMack-Cali Re20180118A7.895.910.550.995.354.91
CLIRClearSign Te20180118A226.32177.6593.9394.2083.7283.45
CLIXProShares Lo20180118ETF24.0616.7216.1717.160.55-0.44
CLMTCalumet Spec20180118A90.5558.6217.7219.1640.9139.46
CLNEClean Energy20180118A49.5336.6928.3729.558.327.14
CLPRClipper Real20180118A53.8333.8820.7725.9013.117.98
CLRCONTINENTAL20180118A4.553.590.180.543.413.04
CLRBCellectar Bi20180118A113.5065.7548.4246.8517.3318.91
CLRGIQ Chaikin U20180118ETF26.5964.2264.1464.160.080.07
CLROClearOne, In20180118A237.3853.9250.7250.723.203.20
CLSCelestica, I20180118A9.1710.613.586.057.034.57
CLSDClearside Bi20180118A95.8546.8033.1133.8413.6912.96
CLSNCelsion Corp20180118A82.4466.6038.0438.4428.5628.16
CLUBTown Sports20180118A123.47188.8279.4176.62109.41112.19
CLVSClovis Oncol20180118A17.039.143.474.245.674.90
CLWClearwater P20180118A30.5214.547.366.767.187.78
CLWTEuro Tech Ho20180118A266.91205.3299.65104.78105.67100.54
CLXClorox Compa20180118A6.273.501.081.392.422.11
CLXTCalyxt, Inc.20180118A170.3179.9941.1348.0138.8631.98
CMCanadian Imp20180118A2.091.610.630.610.971.00
CMAComerica Inc20180118A5.755.07-0.430.015.505.07
CMBSiShares CMBS20180118ETF33.7522.1424.4611.55-2.3210.59
CMCCommercial M20180118A5.9221.8120.7520.011.101.82
CMCLCaledonia Mi20180118A47.7626.3122.7522.173.564.13
CMCOColumbus McK20180118A41.0214.816.437.258.387.56
CMCSAComcast Corp20180118A2.4317.7115.2515.582.462.14
CMCTCIM Commerci20180118A315.88175.73158.85162.5516.8813.18
CMDCantel Medic20180118A28.7212.176.597.805.584.36
CMECME Group In20180118A4.644.080.89-0.213.184.28
CMFiShares Cali20180118ETF8.3511.489.0010.982.480.50
CMGChipotle Mex20180118A12.245.641.832.333.813.31
CMICummins Inc.20180118A5.604.400.921.173.473.23
CMOCapstead Mor20180118A11.698.932.913.286.035.65
CMPCompass Mine20180118A13.0711.308.668.552.642.75
CMPRCimpress PLC20180118A22.5210.726.387.824.352.90
CMRECostamare In20180118A16.5016.71-6.02-4.3122.7221.02
CMRXChimerix, In20180118A47.0928.876.819.6622.0619.20
CMSCMS Energy C20180118A2.484.512.492.752.041.77
CMTCore Molding20180118A122.9264.3855.4956.748.897.63
CMTLComtech Tele20180118A22.4010.092.813.147.286.95
CNXtrackers MS20180118ETF9.955.956.486.59-0.53-0.64
CNACNA Financia20180118A11.025.031.261.963.783.08
CNATConatus Phar20180118A45.2236.0422.7922.4113.2513.63
CNBKACentury Banc20180118A49.0640.0024.3224.8215.6815.17
CNCCentene Corp20180118A8.454.84-2.25-0.597.095.44
CNCEConcert Phar20180118A19.1316.996.548.1210.458.87
CNCRLoncar Cance20180118ETF28.1211.075.355.345.725.72
CNDTConduent Inc20180118A6.035.482.853.332.632.16
CNETChinaNet Onl20180118A40.5544.6132.8532.4611.7612.15
CNFRConifer Hold20180118A394.28145.46177.93177.93-32.47-32.47
CNHICNH INDUSTRI20180118A6.734.922.322.512.602.41
CNICanadian Nat20180118A2.181.590.250.271.341.33
CNKCinemark Hol20180118A5.623.021.131.761.891.26
CNMDCONMED Corpo20180118A31.8318.891.112.2117.7916.69
CNNECannae Holdi20180118A19.9911.733.705.958.025.78
CNOCNO Financia20180118A4.686.481.342.225.134.27
CNOBCenter Banco20180118A33.2318.007.848.3010.169.70
CNPCenterPoint20180118A3.644.542.162.092.392.47
CNQCanadian Nat20180118A2.953.150.790.862.372.30
CNSCohen & Stee20180118A18.439.023.564.305.454.72
CNSLConsolidated20180118A11.398.395.846.152.552.24
CNTYCentury Casi20180118A50.3320.376.3310.9514.049.42
CNXCNX Resource20180118A7.576.222.932.903.293.31
CNXMCNX Midstrea20180118A33.7715.2418.4317.28-3.19-2.04
CNXNPC Connectio20180118A100.8242.1015.7223.8626.3818.23
CNXTVanEck Vecto20180118ETF9.288.9615.1515.02-6.19-6.06
CNYAiShares MSCI20180118ETF43.527.553.096.244.471.31
COGlobal Cord20180118A27.4816.5011.2412.075.264.43
CODACoda Octopus20180118A42.7036.9836.9836.980.000.00
CODICompass Dive20180118A33.9626.479.9916.8716.489.60
CODXCo-Diagnosti20180118A251.33166.4644.7087.31121.7679.15
COFCapital One20180118A3.062.210.150.262.061.95
COGCabot Oil &20180118A3.773.883.411.590.472.26
COHNCohen & Comp20180118A390.4289.6857.8557.8531.8331.83
COHRCoherent Inc20180118A19.509.683.164.816.524.87
COHUCohu Inc20180118A22.2619.339.9012.379.426.96
COKECoca-Cola Co20180118A52.5722.119.9815.3512.136.76
COLBColumbia Ban20180118A16.2911.04-1.62-0.9912.6612.03
COLLCollegium Ph20180118A32.2419.057.169.4411.899.62
COMDirexion Aus20180118ETF26.5915.8615.8615.860.000.00
COMBGraniteShare20180118ETF17.2351.167.4751.1643.690.00
COMMCommScope Ho20180118A4.726.383.534.042.842.34
COMTiShares Comm20180118ETF16.559.078.507.670.571.40
CONECyrusOne Inc20180118A9.285.191.692.493.502.70
CONNConn's Inc.20180118A23.5331.05-0.55-0.2631.5931.31
COOThe Cooper C20180118A10.205.542.863.802.681.74
COPConocoPhilli20180118A2.253.300.720.692.592.62
COPXGlobal X Cop20180118ETF34.2223.296.579.6716.7213.61
CORCoresite Rea20180118A14.076.792.383.884.402.91
CORECore Mark Ho20180118A24.8713.446.267.357.196.09
CORPPIMCO Invest20180118ETF13.097.454.526.932.930.52
CORRCorEnergy In20180118A21.3011.344.337.027.014.33
CORTCorcept Ther20180118A15.078.082.974.145.113.95
COSTCostco Whole20180118A3.712.740.410.532.352.21
COTYCOTY INC20180118A5.234.31-0.44-0.204.754.51
COUPCoupa Softwa20180118A18.2618.488.349.8010.158.68
COWiPath Series20180118ETN13.809.128.689.130.44-0.01
COWNCowen Inc. C20180118A42.2224.4711.7612.9712.7111.50
COWZPacer US Cas20180118ETF8.035.714.083.531.622.17
CPCanadian Pac20180118A6.504.461.532.092.932.37
CPACopa Holding20180118A15.068.574.224.764.353.81
CPAHCounterpath20180118A153.99143.25107.01106.4136.2536.84
CPBCampbell Sou20180118A5.022.731.101.201.631.53
CPECallon Petro20180118A8.117.201.502.065.705.14
CPFCentral Paci20180118A17.418.141.522.956.625.19
CPGCRESCENT POI20180118A11.4610.473.082.287.398.19
CPHCCanterbury P20180118A621.451079.201019.15967.1360.05112.07
CPHIChina Pharma20180118A138.42131.87105.41110.2626.4621.61
CPICPI Inflatio20180118ETF15.5513.3412.2312.231.111.11
CPIXCumberland P20180118A72.10158.6827.7125.90130.97132.78
CPKChesapeake U20180118A34.4113.774.454.609.329.18
CPLPCapital Prod20180118A33.6827.2613.8111.2813.4615.98
CPRTCopart Inc20180118A4.763.52-0.50-0.354.023.86
CPRXCatalyst Pha20180118A45.1228.4114.709.5213.7118.89
CPSCooper-Stand20180118A50.9823.8719.0119.904.863.97
CPSHCPS Technolo20180118A345.32260.80239.71237.3521.0923.45
CPSIComputer Pro20180118A43.4942.5711.3710.9531.2131.62
CPSSConsumer Por20180118A100.241010.2916.6714.96993.62995.33
CPSTCapstone Tur20180118A69.1355.5127.9537.4227.5618.09
CPTCamden Prope20180118A7.147.420.391.467.045.96
CPTACapitala Fin20180118A28.6420.8720.7218.970.151.90
CQPCheniere Ene20180118A20.4522.0714.6714.257.407.82
CQQQInvesco Chin20180118ETF14.4117.6312.6513.244.974.39
CRCrane Compan20180118A14.246.243.483.892.762.34
CRAICRA Internat20180118A129.7078.2768.9869.739.298.54
CRAKVanEck Vecto20180118ETF35.7545.0225.4741.6219.553.40
CRBNiShares MSCI20180118ETF11.179.829.649.840.18-0.03
CRBPCorbus Pharm20180118A71.3865.8930.6830.3435.2135.55
CRCCalifornia R20180118A19.2711.757.327.344.434.41
CRDACrawford & C20180118A76.9050.2325.2113.3525.0236.89
CRDBCrawford & C20180118A117.6761.1546.4950.1514.6611.00
CREECree Inc20180118A9.105.85-2.25-2.178.108.02
CREGChina Recycl20180118A108.2869.6057.3358.7012.2610.89
CRHMCRH Medical20180118A196.05155.0093.4993.4961.5161.51
CRICarter's Inc20180118A9.184.532.533.091.991.43
CRISCuris Inc20180118A56.5161.8748.7150.7913.1611.08
CRKComstock Res20180118A43.8829.4413.549.3015.9120.15
CRLCharles Rive20180118A12.485.943.153.472.792.47
CRMsalesforce.c20180118A2.211.640.690.890.950.76
CRMDCorMedix Inc20180118A61.0191.4873.0374.0218.4517.46
CRMTAmerica's Ca20180118A81.1258.4840.1244.9018.3613.58
CRNTCeragon Netw20180118A72.3758.1228.3527.5229.7730.60
CROPIQ Global Ag20180118ETF26.335.715.715.710.000.00
CROXCrocs, Inc.20180118A10.6310.171.042.529.167.65
CRSCarpenter Te20180118A14.554.140.732.043.422.11
CRSPCRISPR Thera20180118A35.2125.306.7117.2118.598.09
CRTCross Timber20180118A37.0132.2722.8825.199.397.09
CRUSCirrus Logic20180118A8.217.272.064.155.213.12
CRVLCorvel Corp20180118A92.3939.6130.9032.338.707.27
CRVSCorvus Pharm20180118A74.7041.9224.4825.1517.4416.78
CRWSCrown Crafts20180118A151.2262.7157.5058.575.214.14
CRYCryoLife, In20180118A48.0823.3513.8914.229.469.13
CSAVictoryShare20180118ETF25.5111.3211.3211.320.000.00
CSBVictoryShare20180118ETF13.8413.129.3910.123.733.00
CSBRChampions On20180118A237.93160.77125.39143.4735.3717.29
CSCOCisco System20180118A2.444.700.370.644.344.07
CSDInvesco S&P20180118ETF53.9223.6123.6623.76-0.05-0.15
CSFVictoryShare20180118ETF27.9518.6717.4517.471.231.20
CSFLCenterState20180118A11.6910.81-0.83-0.9111.6711.75
CSGPCoStar Group20180118A22.2211.916.537.874.983.67
CSGSCSG Systems20180118A28.139.634.395.645.243.99
CSIICardiovascul20180118A32.3127.4311.9614.2415.4613.19
CSIQCanadian Sol20180118A10.279.244.404.654.844.58
CSLCarlisle Com20180118A17.147.644.865.532.782.11
CSLTCASTLIGHT HE20180118A124.9689.0642.3363.6846.7325.38
CSMProShares La20180118ETF11.046.957.917.11-0.96-0.16
CSMLIQ Chaikin U20180118ETF16.8617.1816.6816.660.500.52
CSODCornerstone20180118A13.497.852.714.385.143.47
CSPICSP Inc.20180118A278.05208.68118.37118.2790.3090.41
CSQCalamos Stra20180118A12.4324.288.6421.4815.642.80
CSSEChicken Soup20180118A308.05208.66-16.90107.36225.56101.30
CSTECaesarstone20180118A31.1921.916.716.5115.2115.43
CSTMConstellium20180118A38.8427.4910.2812.2917.2115.22
CSTRCapStar Fina20180118A99.85102.6582.0476.3620.6126.30
CSUCapital Seni20180118A17.7511.564.024.647.576.94
CSVCarriage Ser20180118A19.2311.980.901.6011.0710.38
CSWCCapital Sout20180118A51.9547.4446.6046.810.850.63
CSWICSW Industri20180118A86.8559.7535.6041.8724.1517.88
CSXCSX Corporat20180118A2.132.000.270.711.731.28
CTASCintas Corp20180118A7.514.484.474.870.01-0.39
CTBCooper Tire20180118A17.258.862.102.826.766.03
CTBICommunity Tr20180118A65.6323.9113.8715.2110.048.70
CTEKCynergisTek,20180118A192.56113.98101.44101.3312.5412.65
CTGComputer Tas20180118A63.0548.0837.8441.2310.256.85
CTHRCharles & Co20180118A254.54138.86125.17135.5313.683.32
CTIBYunhong CTI20180118A1231.89673.33225.15225.15448.18448.18
CTICCTI BioPharm20180118A44.8727.6614.1014.0513.5613.61
CTLCenturyLink,20180118A5.814.832.341.912.502.93
CTLTCATALENT, IN20180118A9.133.40-0.43-1.703.845.10
CTMXCytomX Thera20180118A29.9519.747.327.6412.4212.11
CTOConsolidated20180118A263.45140.96132.77136.148.194.82
CTRECARTRUST REI20180118A11.2117.584.634.3012.9513.29
CTRNCiti Trends,20180118A44.5635.2327.2028.878.036.35
CTSCTS Corporat20180118A37.2517.304.484.6412.8212.65
CTSHCognizant Te20180118A3.003.501.952.641.560.86
CTSOCytosorbents20180118A69.4162.0241.2243.4720.8018.54
CTTCATCHMARK TI20180118A15.179.540.621.418.928.13
CTXRCitius Pharm20180118A89.0968.4239.2656.7929.1611.63
CTXSCitrix Syste20180118A5.084.220.740.763.493.47
CUBCubic Corpor20180118A30.3010.112.763.807.356.31
CUBAHerzfeld Car20180118A34.4921.690.031.4421.6620.25
CUBECubeSmart20180118A4.383.52-0.040.393.563.12
CUBICUSTOMERS BA20180118A19.5617.417.8510.969.566.45
CUECue Biopharm20180118A149.78105.2143.6445.8561.5859.36
CUICUI Global,20180118A79.3175.3963.8571.3811.554.01
CULPCulp, Inc.20180118A156.5235.8631.2931.484.574.39
CUOContinental20180118A127.5566.3732.9432.9433.4433.44
CUREDirexion Dai20180118ETF9.204.561.591.683.212.92
CUROCURO Group H20180118A61.8256.8441.2444.1815.5912.66
CUTInvesco MSCI20180118ETF21.7616.1515.7115.740.440.41
CUTRCutera, Inc.20180118A37.9923.0611.5912.9811.4710.08
CUZCousins Prop20180118A11.219.450.99-0.078.469.52
CVACovanta Hold20180118A31.7820.8510.8811.959.978.90
CVBFCVB Financia20180118A9.985.600.531.185.074.42
CVCOCavco Indust20180118A101.0245.3322.8526.8022.4818.53
CVCYCentral Vall20180118A87.2486.5869.7869.8216.8016.76
CVECenovus Ener20180118A9.498.062.382.365.675.69
CVEOCIVEO CORPOR20180118A31.5425.62-0.031.0925.6524.53
CVGICommercial V20180118A31.5119.738.469.7511.269.97
CVGWCalavo Growe20180118A17.8215.752.855.4712.9010.29
CVICVR ENERGY,20180118A13.307.273.894.513.372.75
CVLTCommault Sys20180118A18.1519.287.487.5111.8011.77
CVLYCodorus Vall20180118A398.17223.81213.67218.5910.145.22
CVMCel-Sci Corp20180118A104.6986.9547.4579.0539.507.90
CVNACarvana Co.20180118A40.0022.9514.5815.888.367.07
CVRChicago Rive20180118A187.9397.8058.0158.0139.7939.79
CVSCVS HEALTH C20180118A2.001.620.040.561.581.05
CVTICovenant Tra20180118A46.4517.392.725.0314.6712.37
CVUCPI Aerostru20180118A100.9555.2739.3238.2215.9517.05
CVVCVD Equipmen20180118A160.32146.3211.8817.28134.45129.04
CVXChevron Corp20180118A1.542.661.010.941.651.71
CVYInvesco Zack20180118ETF34.5221.9821.2420.770.731.20
CWCurtiss-Wrig20180118A17.407.564.355.123.212.44
CWBSPDR Bloombe20180118ETF2.053.082.272.430.820.65
CWBCCommunity We20180118A85.3941.9936.9136.915.085.08
CWBRCohBar, Inc.20180118A140.14108.7783.1989.3925.5919.38
CWCOConsolidated20180118A66.67180.6634.4030.21146.26150.45
CWEBDirexion Dai20180118ETF27.9856.8415.7415.0341.1041.81
CWHCamping Worl20180118A20.1910.511.765.568.754.95
CWISPDR MSCI AC20180118ETF2.832.061.801.780.260.28
CWSAdvisorShare20180118ETF33.6182.0776.2476.795.835.28
CWSTCasella Wast20180118A16.7510.354.935.455.424.90
CWTCalifornia W20180118A19.838.441.783.666.674.78
CXDCChina XD Pla20180118A125.7292.9867.04104.8125.94-11.83
CXOCONCHO RESOU20180118A9.535.232.722.552.502.67
CXPCOLUMBIA PRO20180118A5.563.941.732.162.211.80
CXSEWisdomTree T20180118ETF14.009.541.131.238.408.30
CXWCoreCivic, I20180118A8.994.840.360.684.484.16
CYCypress Semi20180118A5.868.161.402.056.766.12
CYANCyanotech Co20180118A154.54911.5724.5724.57887.00887.00
CYBWisdomTree20180118ETF64.5725.5115.8422.459.673.06
CYBECyberoptics20180118A62.9446.149.217.2236.9338.92
CYBRCyberArk Sof20180118A14.287.883.424.554.463.33
CYCCCyclacel Pha20180118A69.0073.5274.0775.42-0.29-1.63
CYDChina Yuchai20180118A34.4920.5014.7314.875.785.64
CYHCommunity He20180118A19.7016.640.542.5316.1014.10
CYRNCYREN Ltd.20180118A252.34105.56105.56105.560.000.00
CYRXCryoPort, In20180118A62.3233.6724.8422.228.8411.45
CYTKCytokinetics20180118A61.1584.0326.9726.0357.0658.00
CZAInvesco Zack20180118ETF14.5311.449.629.631.821.80
CZNCCitizens & N20180118A183.7560.9053.9053.766.997.13
CZRCaesars Ente20180118A36.2824.5512.4015.0312.169.51
CZWICitizens Com20180118A99.3882.2188.9780.46-6.761.75
CZZCosan Limite20180118A9.8712.146.787.265.384.93
DDominion Ene20180118A1.751.57-0.280.131.861.44
DACDanaos Corpo20180118A381.40272.77116.79117.25155.98155.52
DAIOData I/O Cor20180118A42.8533.1714.8316.1718.3417.00
DAKTDaktronics I20180118A32.84100.0113.0416.5886.9783.43
DALDelta Air Li20180118A1.831.900.050.271.851.63
DALTAnfield Capi20180118ETF58.6724.4424.4424.440.000.00
DANDana Incorpo20180118A6.473.77-2.10-0.195.873.96
DARDARLING INGR20180118A5.995.341.361.483.993.87
DAREDare Bioscie20180118A270.46121.36108.54108.5612.8212.81
DAUDExchange-Tra20180118ETN30.976.67-23.34-23.3430.0130.01
DAXGlobal X Fun20180118ETF16.7368.7284.7568.78-16.03-0.06
DBDeutsche Ban20180118A5.404.530.931.213.593.31
DBAWXtrackers MS20180118ETF17.248.017.798.010.210.00
DBDDiebold Nixd20180118A28.2417.065.435.1911.6311.87
DBEFXtrackers MS20180118ETF3.102.371.611.720.770.65
DBEMXtrackers MS20180118ETF35.7923.9724.5123.67-0.540.30
DBEUXtrackers MS20180118ETF3.574.022.562.351.461.67
DBEZXtrackers MS20180118ETF9.8110.088.7610.081.320.00
DBGRXtrackers MS20180118ETF13.3816.8224.5716.71-7.760.11
DBJPXtrackers MS20180118ETF4.312.391.551.530.840.86
DBVTDBV Technolo20180118A31.8519.475.938.8513.5410.62
DCHFExchange-Tra20180118ETN20.118.383.758.994.63-0.61
DCIDonaldson Co20180118A7.383.560.761.342.812.22
DCODucommun Inc20180118A59.4433.5614.4517.7019.1115.86
DCOMDime Communi20180118A37.8540.10-1.00-2.3241.1142.42
DCPDCP Midstrea20180118A32.0516.4224.0418.29-7.62-1.88
DCPHDeciphera Ph20180118A127.87145.1671.5125.3873.65119.79
DDD3D Systems C20180118A12.097.970.782.777.195.21
DDGProshares Sh20180118ETF57.09
DDLSWisdomTree D20180118ETF29.6125.617.3811.4318.2314.18
DDMProShares Ul20180118ETF1.971.880.430.561.461.32
DDSDillards Inc20180118A22.0011.613.804.867.816.74
DDWMWisdomTree D20180118ETF15.8529.4029.4029.400.000.00
DEDeere & Comp20180118A4.703.441.331.812.111.64
DEAEasterly Gov20180118A5.835.25-0.99-0.236.245.49
DECKDeckers Outd20180118A12.855.210.671.614.543.60
DEEFXtrackers FT20180118ETF15.775.465.755.69-0.29-0.23
DEFInvesco Defe20180118ETF13.235.545.395.380.150.16
DEFAiShares Adap20180118ETF53.0553.120.0053.1253.120.00
DEIDouglas Emme20180118A4.652.920.400.282.522.64
DEMWisdomTree E20180118ETF7.234.573.973.920.590.64
DENNDENNY'S CORP20180118A12.7718.853.224.3715.6314.49
DESWisdomTree U20180118ETF8.408.825.058.063.780.76
DESPDespegar.com20180118A86.2422.0010.6613.2111.358.79
DEURExchange-Tra20180118ETN7.619.3614.049.36-4.680.00
DEUSXtrackers Ru20180118ETF12.017.306.716.850.590.45
DEWWisdomTree G20180118ETF12.6412.116.416.455.705.66
DFEWisdomTree E20180118ETF5.976.325.495.040.831.28
DFENDirexion Dai20180118ETF19.2516.7515.8416.340.910.41
DFFNDIFFUSION PH20180118A34.4438.2032.9831.345.226.86
DFINDonnelley Fi20180118A27.4012.526.687.805.844.72
DFJWisdomTree J20180118ETF8.745.704.425.361.280.35
DFNDReality Shar20180118ETF22.2912.4512.1012.100.340.34
DFNLDavis Select20180118ETF28.766.154.615.961.540.19
DFSDiscover Fin20180118A3.701.960.080.431.881.54
DFVLiPath US Tre20180118ETF63.66
DFVSiPath US Tre20180118ETF68.35
DGDollar Gener20180118A4.803.121.561.741.561.38
DGAZVelocityShar20180118ETN7.857.924.294.643.643.29
DGBPExchange-Tra20180118ETN15.374.692.34-14.042.3418.73
DGICADonegal Grou20180118A63.6136.1523.0423.0213.1113.13
DGICBDonegal Grou20180118A1243.42669.49653.24653.2416.2516.25
DGIIDigi Interna20180118A73.3247.4721.9023.2225.5724.25
DGLDVelocityShar20180118ETF4.714.233.492.490.741.74
DGLYDigital Ally20180118A214.79186.8985.0885.08101.80101.80
DGPDB Gold Doub20180118ETN66.8348.8942.4143.386.475.51
DGREWisdomTree T20180118ETF42.0019.9518.3618.361.591.59
DGROiShares Core20180118ETF3.253.742.892.850.850.90
DGRSWisdomTree T20180118ETF20.5916.7715.1115.661.661.11
DGRWWisdomTree T20180118ETF3.774.553.613.420.941.13
DGSWisdomTree E20180118ETF10.965.473.473.572.001.90
DGTSPDR Global20180118ETF47.2523.4523.9023.45-0.440.00
DGXQuest Diagno20180118A4.522.220.620.561.601.66
DGZDB Gold Shor20180118ETN67.4773.0366.1366.136.906.90
DHID.R. Horton20180118A2.491.720.600.691.111.02
DHRDanaher Corp20180118A2.251.690.200.141.501.56
DHSWisdomTree U20180118ETF7.407.546.066.681.470.86
DHTDHT HOLDINGS20180118A25.7623.436.0119.4617.423.97
DHXDHI Group, I20180118A267.30201.71148.69151.9053.0249.82
DIASPDR Dow Jon20180118ETF0.543.983.663.640.330.35
DIALColumbia Div20180118ETF44.9231.9033.6332.14-1.72-0.24
DIGProShares Ul20180118ETF7.954.342.172.532.171.80
DIMWisdomTree I20180118ETF11.263.943.433.430.510.52
DINDine Brands20180118A21.9310.693.695.566.995.13
DIODDiodes Inc20180118A21.8017.624.225.1613.4112.46
DISThe Walt Dis20180118A1.451.260.530.420.740.84
DISCADiscovery, I20180118A4.775.452.622.572.832.88
DISCBDiscovery, I20180118A
DISCKDiscovery, I20180118A4.5612.269.269.433.012.84
DISHDISH Network20180118A4.453.01-0.430.263.442.75
DITAMCON Distri20180118A418.96
DIVGlobal X Sup20180118ETF6.293.882.983.260.890.61
DIVAAGFiQ Hedged20180118ETF49.90
DIVBiShares U.S.20180118ETF10.666.186.186.180.000.00
DIVCC-Tracks Exc20180118ETN80.68
DIVOAmplify CWP20180118ETF26.169.137.417.411.721.72
DIVYReality Shar20180118ETF15.889.787.757.752.032.03
DJCIETRACS Linke20180118ETN35.6610.8410.8410.840.000.00
DJCODaily Journa20180118A0.43
DJDInvesco Dow20180118ETF23.5827.9927.4322.660.565.33
DJPiPath Bloomb20180118ETN4.433.172.142.111.031.06
DJPYExchange-Tra20180118ETN17.10
DKDelek US Hol20180118A8.525.781.922.743.863.04
DKLDELEK LOGIST20180118A63.8838.4724.4930.7313.987.74
DKSDick's Sport20180118A4.844.041.512.012.532.03
DLADelta Appare20180118A58.5029.4826.5126.522.972.96
DLBDolby Labora20180118A10.219.211.662.077.567.15
DLHCDLH Holdings20180118A346.17370.19313.99364.9956.205.20
DLNWisdomTree U20180118ETF3.112.222.011.780.220.44
DLNGDYNAGAS LNG20180118A36.3730.0119.2723.4410.746.57
DLPHDelphi Techn20180118A14.625.754.414.501.341.25
DLPNDolphin Ente20180118A514.91425.79393.82329.3531.9796.44
DLRDigital Real20180118A7.274.931.642.253.292.69
DLSWisdomTree I20180118ETF6.916.236.036.110.200.13
DLTHDuluth Holdi20180118A23.9615.776.436.759.339.02
DLTRDollar Tree20180118A6.038.60-0.291.578.887.03
DLXDeluxe Corpo20180118A12.375.291.502.173.783.11
DMLPDorchester M20180118A44.6725.8515.8815.869.979.99
DMPIDelMar Pharm20180118A113.68115.4687.7186.6927.7528.77
DMRCDigimarc Cor20180118A48.0726.5012.2314.2114.2812.30
DMRIDeltaShares20180118ETF23.18
DMRLDeltaShares20180118ETF22.6413.1413.1413.140.000.00
DMRMDeltaShares20180118ETF13.82
DMRSDeltaShares20180118ETF54.0947.2347.2347.230.000.00
DNKNDunkin' Bran20180118A6.534.742.151.512.603.23
DNLWisdomTree G20180118ETF22.4511.7610.4610.461.291.30
DNLIDenali Thera20180118A52.7523.6511.2512.2612.4011.39
DNNDenison Mine20180118A74.7485.7673.0776.2012.699.56
DNOWNOW INC.20180118A9.687.881.312.296.565.59
DNRDenbury Reso20180118A40.5331.8715.4417.3416.3514.46
DODiamond Offs20180118A6.988.475.344.913.143.57
DOCPHYSICIANS R20180118A6.335.262.041.253.234.01
DOGProShares Sh20180118ETF7.766.313.554.272.762.04
DOGZDogness (Int20180118A153.50113.4443.4721.3369.9892.11
DOLWisdomTree I20180118ETF10.078.387.408.240.980.14
DONWisdomTree U20180118ETF6.114.304.214.150.090.16
DOOWisdomTree i20180118ETF11.879.939.959.93-0.010.00
DOORMASONITE INT20180118A19.699.404.585.654.823.76
DORMDorman Produ20180118A24.077.905.426.002.481.90
DOVDover Corpor20180118A7.624.362.212.232.152.13
DOXAmdocs Limit20180118A3.932.530.670.451.862.09
DPSTDirexion Dai20180118ETF27.4618.0016.4816.951.521.05
DPWDPW Holdings20180118A61.5656.9430.0337.3726.9119.57
DPZDomino's Piz20180118A6.303.281.051.082.232.21
DRADDigirad Corp20180118A187.15238.60217.29217.2921.3121.31
DREDuke Realty20180118A4.054.712.002.082.712.63
DRHDiamondRock20180118A8.808.374.214.234.184.17
DRIDarden Resta20180118A5.234.761.812.592.952.17
DRIODarioHealth20180118A286.08252.26146.10146.75106.16105.50
DRIPDirexion Dai20180118ETF20.4511.846.086.775.765.07
DRNDirexion Dai20180118ETF13.309.774.174.585.605.19
DRNADicerna Phar20180118A45.6448.8525.6328.6623.3420.40
DRQDril-Quip, I20180118A16.366.751.511.575.245.17
DRRMarket Vecto20180118ETN709.11
DRRXDurect Corp20180118A102.60122.67104.4194.5518.2628.11
DRVDirexion Dai20180118ETF27.3323.7714.1413.389.6310.39
DRWWisdomTree G20180118ETF11.1713.4513.5413.61-0.09-0.16
DSDrive Shack20180118A34.7028.5512.5413.7216.0114.82
DSEDuff & Phelp20180118A31.0221.139.7513.3711.387.76
DSGXDescartes Sy20180118A29.3516.7211.789.574.947.16
DSIiShares MSCI20180118ETF3.994.134.302.88-0.171.24
DSKEDaseke, Inc.20180118A32.6114.79-5.47-4.1120.2618.90
DSLVVelocityShar20180118ETF11.436.994.284.522.712.47
DSPGDSP Group In20180118A66.1946.6232.3530.4414.2716.18
DSSDocument Sec20180118A81.3846.5632.3932.2514.1714.31
DSWLDeswell Indu20180118A231.23184.7381.8188.10102.9396.63
DSXDiana Shippi20180118A25.6319.676.758.4112.9311.26
DTDWisdomTree U20180118ETF10.114.814.804.710.000.10
DTEDTE Energy C20180118A3.984.482.462.622.031.87
DTEADAVIDsTEA In20180118A253.13265.65150.34150.34115.31115.31
DTECALPS Disrupt20180118ETF35.0385.4387.8587.87-2.42-2.44
DTHWisdomTree I20180118ETF9.959.707.428.792.280.91
DTNWisdomTree U20180118ETF13.945.805.695.770.120.03
DTODB Crude Oil20180118ETN147.08142.68141.57141.571.121.12
DTULiPath US Tre20180118ETF50.44
DTUSiPath US Tre20180118ETF34.548.308.308.300.000.00
DTYLiPath US Tre20180118ETF18.22
DUGProShares Ul20180118ETF8.134.902.212.832.682.06
DUKDuke Energy20180118A1.571.900.310.691.591.21
DUSADavis Select20180118ETF35.3827.6027.4427.440.150.15
DUSLDirexion Dai20180118ETF35.2617.1818.0417.04-0.870.14
DUSTDirexion Dai20180118ETF8.485.571.371.694.213.88
DVADaVita Inc.20180118A5.652.850.501.322.351.53
DVAXDynavax Tech20180118A35.0832.1816.1515.1816.0317.00
DVDDover Motors20180118A386.22228.97155.41155.4173.5673.56
DVNDevon Energy20180118A3.092.340.780.631.561.72
DVPDeep Value E20180118ETF15.585.424.124.271.301.15
DVYiShares Sele20180118ETF1.121.750.250.351.501.40
DVYAiShares Asia20180118ETF33.5654.3646.0754.368.290.00
DVYEiShares Emer20180118ETF9.545.945.735.790.220.16
DWASInvesco DWA20180118ETF32.7915.2615.2515.140.010.12
DWATArrow Invest20180118ETF36.2035.5535.5535.550.000.00
DWCRArrow DWA Co20180118ETF97.6355.5354.1354.131.401.40
DWFISPDR Dorsey20180118ETF20.119.194.844.934.354.26
DWLDDavis Select20180118ETF29.3115.9415.0015.090.950.85
DWMWisdomTree I20180118ETF14.5111.6010.7410.700.850.89
DWPPFirst Trust20180118ETF26.8727.1925.8425.841.351.35
DWSNDawson Geoph20180118A146.90153.1698.5292.1754.6460.99
DWXSPDR S&P Int20180118ETF6.853.732.252.341.481.40
DXDynex Capita20180118A14.6011.435.275.626.165.81
DXCDXC Technolo20180118A6.532.991.951.791.041.20
DXCMDexCom, Inc.20180118A9.968.212.472.955.745.26
DXDProShares Ul20180118ETF12.749.485.566.423.923.05
DXGEWisdomTree G20180118ETF14.629.2710.319.36-1.04-0.08
DXJWisdomTree J20180118ETF1.621.610.500.661.110.95
DXJSWisdomTree J20180118ETF21.7222.2013.8415.958.366.24
DXLGDestination20180118A310.83166.9887.7490.7579.2476.23
DXPEDXP Enterpri20180118A73.5424.2513.7114.0910.5410.16
DXYNDixie Group20180118A146.81200.8795.2294.75105.66106.12
DYDycom Indust20180118A16.638.073.855.834.212.24
DYLSWisdomTree D20180118ETF15.887.736.938.190.80-0.46
DYNTDynatronics20180118A557.75184.77150.58158.5234.1926.25
DZKDirexion Dai20180118ETF32.0555.7030.0452.2125.663.49
DZSIDASAN Zhone20180118A107.8963.1273.2277.81-10.10-14.69
DZZDB Gold Doub20180118ETN35.6528.7826.4928.572.290.21
EAElectronic A20180118A5.173.610.841.252.772.36
EARNELLINGTON RE20180118A17.7620.2014.3713.705.836.50
EARSAuris Medica20180118A243.01179.31142.43149.1936.8830.12
EASTEASTSIDE DIS20180118A179.55139.4582.5182.5156.9556.95
EATBrinker Inte20180118A7.824.551.531.573.032.98
EBAYeBay Inc20180118A2.643.160.411.452.751.71
EBFEnnis, Inc.20180118A45.0520.774.206.9016.5713.87
EBIXEbix Inc20180118A17.2712.533.264.239.278.30
EBMTEagle Bancor20180118A302.2698.83102.2299.75-3.39-0.92
EBNDSPDR Bloombe20180118ETF10.145.53-5.69-4.7311.2210.26
EBSEmergent Bio20180118A14.096.164.293.911.872.25
EBSBMeridian Ban20180118A31.0915.502.793.0712.7112.43
EBTCEnterprise B20180118A125.2357.3242.9845.2214.3412.09
ECHiShares MSCI20180118ETF6.054.381.471.422.912.95
ECHOEcho Global20180118A23.8012.585.556.217.046.37
ECLEcolab, Inc.20180118A3.712.371.111.261.261.12
ECNSiShares MSCI20180118ETF22.5322.9522.9522.950.000.00
ECOLUS Ecology,20180118A41.0718.567.198.0411.3610.51
ECOMCHANNELADVIS20180118A110.0061.3830.3633.5231.0227.86
ECONColumbia Eme20180118ETF16.8913.4913.8813.37-0.400.12
ECPGEncore Capit20180118A24.8013.699.6310.064.053.63
ECTECA Marcellu20180118A229.89112.54112.54112.540.000.00
EDConsolidated20180118A2.021.720.070.611.651.10
EDCDirexion Dai20180118ETF9.635.531.832.253.703.28
EDENiShares MSCI20180118ETF17.635.964.774.851.201.11
EDITEditas Medic20180118A23.3111.693.533.948.167.75
EDIVSPDR S&P Eme20180118ETF16.245.974.124.631.861.34
EDOGALPS Emergin20180118ETF27.0723.0225.8117.64-2.795.38
EDOWFirst Trust20180118ETF27.1921.3921.3921.390.000.00
EDUCEducational20180118A146.9475.1747.5458.5527.6316.62
EDVVanguard Wor20180118ETF15.006.096.365.58-0.270.51
EDZDirexion Dai20180118ETF13.8914.318.849.655.484.67
EEEl Paso Elec20180118A17.747.811.251.366.566.45
EEFTEuronet Worl20180118A9.4711.658.048.873.612.78
EEHELEMENTS Lin20180118ETN408.18
EELVInvesco S&P20180118ETF21.6812.6112.3412.490.270.12
EEMiShares MSCI20180118ETF2.023.963.023.050.960.93
EEMAiShares MSCI20180118ETF17.3222.466.466.8715.9915.59
EEMDAAM S&P Emer20180118ETF11.2210.9810.9810.980.000.00
EEMOInvesco S&P20180118ETF46.5122.3117.3720.474.941.83
EEMSiShares MSCI20180118ETF22.0811.1910.2310.800.960.39
EEMViShares Edge20180118ETF10.885.475.605.320.000.15
EEMXSPDR MSCI Em20180118ETF55.3528.5928.5928.590.000.00
EESWisdomTree U20180118ETF19.1210.7710.1010.210.670.56
EETProShares Ul20180118ETF42.8725.0021.9621.963.043.04
EEVProShares Tr20180118ETF78.4249.5841.9847.437.612.15
EEXEmerald Hold20180118A45.0217.819.068.528.759.30
EFAiShares MSCI20180118ETF1.371.611.401.160.220.45
EFADProShares MS20180118ETF16.477.607.677.73-0.07-0.13
EFASGlobal X MSC20180118ETF27.8241.9941.9841.990.010.00
EFAViShares Edge20180118ETF2.771.241.351.34-0.11-0.09
EFAXSPDR MSCI EA20180118ETF32.6224.7425.9825.76-1.24-1.02
EFCEllington Fi20180118A21.8110.569.279.571.280.99
EFGiShares MSCI20180118ETF8.7017.006.5016.5810.500.42
EFNLiShares MSCI20180118ETF18.209.624.915.344.714.28
EFOProShares Ul20180118ETF23.7712.2412.2512.240.000.00
EFOIEnergy Focus20180118A348.90220.03177.32207.9142.7112.12
EFSCEnterprise F20180118A23.3920.0714.3914.445.685.64
EFUProShares Tr20180118ETF47.2536.6736.6736.670.000.00
EFViShares MSCI20180118ETF4.033.632.273.001.350.63
EFXEquifax, Inc20180118A6.331.520.570.940.950.58
EFZProShares Tr20180118ETF17.848.225.515.552.712.67
EGANeGain Corpor20180118A102.6279.0340.2356.0138.8023.02
EGBNEagle Bancor20180118A22.0113.574.135.679.447.91
EGHT8x8, Inc. Co20180118A32.3524.021.264.4122.7619.59
EGLEEagle Bulk S20180118A25.2420.195.055.6715.1414.51
EGOEldorado Gol20180118A74.1258.6120.7123.6737.9034.93
EGOVNIC Inc20180118A32.3823.479.399.2114.0814.26
EGPEastGroup Pr20180118A17.917.223.324.373.902.85
EGPTVanEck Vecto20180118ETF48.6534.1010.2411.6223.8622.48
EGRXEagle Pharma20180118A48.0224.599.3212.5215.2812.08
EGYVaalco Energ20180118A160.94106.5796.60100.499.986.08
EHCEncompass He20180118A9.723.851.681.962.171.90
EHTHeHealth, Inc20180118A31.0846.3435.5138.6510.837.75
EIDOiShares MSCI20180118ETF3.829.657.047.092.652.60
EIGEmployers Ho20180118A27.5713.177.637.325.545.86
EIGIEndurance In20180118A62.4048.2635.0634.9713.2013.29
EIGREiger BioPha20180118A92.6547.4835.5936.2111.8911.28
EIRLiShares MSCI20180118ETF76.3251.0447.8748.463.172.58
EISiShares MSCI20180118ETF19.799.568.498.361.071.20
EIXEdison Inter20180118A4.152.770.930.451.842.32
EKSOEkso Bionics20180118A83.8564.2051.5752.8412.6411.37
ELThe Estee La20180118A3.532.220.040.472.181.75
ELDWisdomTree E20180118ETF34.3921.3322.0820.90-0.750.42
ELFe.l.f. Beaut20180118A21.2510.892.914.247.976.65
ELGXEndologix In20180118A28.3618.937.208.7411.7310.19
ELLOEllomay Capi20180118A600.41870.11870.11870.110.000.00
ELMDElectromed,20180118A115.87105.1352.7361.1252.4044.01
ELSEquity Lifes20180118A7.923.471.291.522.181.95
ELSEElectro-Sens20180118A316.62192.32188.23188.234.094.09
ELTKEltek Ltd20180118A192.41157.2794.07126.3263.2030.95
ELVTElevate Cred20180118A36.3422.9010.6910.2812.2212.63
ELYCallaway Gol20180118A8.538.292.373.585.924.71
EMAGVanEck Vecto20180118ETF51.8321.0421.0421.040.000.00
EMANeMagin Corpo20180118A338.99125.1330.1666.8794.9758.26
EMBiShares J.P.20180118ETF0.961.781.401.370.380.42
EMBHiShares Inte20180118ETF53.7649.9749.9749.970.000.00
EMCBWisdomTree E20180118ETF99.9030.1530.1530.150.000.00
EMCFEmclaire Fin20180118A694.98488.58474.66484.3913.924.19
EMCGWisdomTree E20180118ETF35.6286.62111.8087.88-25.18-1.26
EMDVProShares MS20180118ETF47.3428.2728.3428.27-0.070.00
EMEEMCOR Group,20180118A11.135.713.083.752.631.97
EMFMGlobal X MSC20180118ETF82.5949.7549.7349.730.020.02
EMGFiShares Edge20180118ETF18.3413.2813.6313.33-0.35-0.05
EMHYiShares J.P.20180118ETF9.503.673.373.450.300.22
EMIFiShares Emer20180118ETF46.7211.9611.9611.960.000.00
EMIHXtrackers Em20180118ETF240.5046.4946.4946.490.000.00
EMKREmcore Corp20180118A86.3045.1335.0735.7610.069.37
EMLEastern Comp20180118A136.5673.4641.7741.2531.6932.21
EMLCVanEck Vecto20180118ETF5.134.552.352.602.191.94
EMLPFirst Trust20180118ETF4.383.001.391.531.601.47
EMMSEmmis Commun20180118A123.5877.3351.0848.9926.2528.34
EMNEastman Chem20180118A5.812.850.801.022.051.84
EMPEntergy Miss20180118A21.2714.1111.2911.312.822.80
EMQQEMQQ The Eme20180118ETF11.495.475.187.480.29-2.01
EMREmerson Elec20180118A3.012.400.830.741.581.67
EMSHProShares Sh20180118ETF42.0638.15-33.2728.3471.419.81
EMTLSPDR DoubleL20180118ETF12.286.696.696.690.000.00
EMTYProShares De20180118ETF95.83114.90115.27115.27-0.36-0.36
EMXEMX Royalty20180118A186.64212.90145.72144.4767.1868.43
EMXCiShares MSCI20180118ETF38.3639.6839.6839.680.000.00
ENBEnbridge, In20180118A2.662.800.150.442.662.36
ENBLENABLE MIDST20180118A17.178.596.406.672.201.93
ENDPEndo Interna20180118A14.1220.0413.9313.386.136.67
ENFRAlerian Ener20180118ETF40.0524.6424.6924.70-0.05-0.06
ENGENGlobal Cor20180118A185.32135.42119.35120.8416.0614.57
ENLCENLINK MIDST20180118A30.1818.019.099.458.928.56
ENORiShares MSCI20180118ETF29.6327.8227.9027.82-0.080.00
ENPHEnphase Ener20180118A65.5949.1924.6725.5824.5223.61
ENREnergizer Ho20180118A8.594.151.031.383.122.77
ENSEnerSys, Inc20180118A17.716.412.033.534.382.88
ENSGThe Ensign G20180118A27.4315.695.056.8210.648.87
ENSVEnservco Cor20180118A44.9258.6331.5141.8327.1116.79
ENTGlobal Eagle20180118A60.1952.235.5410.3246.6941.91
ENTAEnanta Pharm20180118A33.5611.376.116.495.264.88
ENTGEntegris Inc20180118A17.0313.872.492.5611.3911.30
ENTRERShares Ent20180118ETF20.196.206.206.200.000.00
ENVENVESTNET, I20180118A18.5610.371.621.718.758.66
ENVAEnova Intern20180118A44.0627.5319.3618.758.178.78
ENZEnzo Biochem20180118A29.7613.2611.8112.591.450.67
ENZLiShares Trus20180118ETF20.8219.5812.6020.796.98-1.21
EOGEOG Resource20180118A3.932.250.350.541.891.70
EPAMEPAM SYSTEMS20180118A13.967.963.814.804.163.16
EPAYBottomline T20180118A16.226.460.911.875.564.60
EPCEdgewell Per20180118A11.296.011.241.984.774.03
EPDEnterprise P20180118A3.783.051.111.191.941.86
EPHEiShares MSCI20180118ETF10.335.592.962.862.622.73
EPIWisdomTree I20180118ETF3.593.071.721.941.361.13
EPIXESSA Pharma20180118A273.63407.91204.27203.36203.64204.55
EPMEvolution Pe20180118A80.5256.3526.3131.0930.0425.26
EPOLiShares MSCI20180118ETF4.504.072.132.341.951.71
EPPiShares MSCI20180118ETF2.113.371.662.621.710.77
EPREPR Properti20180118A8.374.932.642.862.282.06
EPRFInnovator S&20180118ETF29.8315.3115.3115.310.000.00
EPSWisdomTree U20180118ETF12.676.725.056.411.670.31
EPUiShares MSCI20180118ETF19.3716.2715.5315.670.740.59
EPVProShares Ul20180118ETF34.3319.4720.5620.38-1.09-0.92
EPZMEpizyme, Inc20180118A57.2633.989.9710.2124.0123.76
EQALInvesco Russ20180118ETF16.629.208.788.780.420.42
EQBKEquity Bancs20180118A64.4629.2912.4812.5816.8116.71
EQCEquity Commo20180118A4.811.96-1.77-1.643.723.60
EQIXEquinix, Inc20180118A12.753.660.491.713.151.93
EQLALPS Equal S20180118ETF10.3415.399.809.555.585.84
EQMEQM Midstrea20180118A22.719.637.187.852.451.78
EQREquity Resid20180118A3.752.000.710.881.291.12
EQRRProShares Eq20180118ETF32.6412.5412.5412.540.000.00
EQSEquus Total20180118A175.8189.92123.0978.48-33.1711.45
EQTEQT CORP20180118A4.833.111.001.332.111.78
EQWLInvesco S&P20180118ETF17.508.967.337.311.621.64
ERAERA GROUP IN20180118A97.4142.9929.1529.1313.8413.86
ERFEnerplus Cor20180118A9.288.350.921.777.436.59
ERIEldorado Res20180118A21.6215.095.916.979.188.13
ERIEErie Indemni20180118A79.9740.1014.2418.8825.8621.22
ERIIEnergy Recov20180118A23.3956.1234.921.4121.2054.72
ERMEquityCompas20180118ETF18.7336.3836.8536.85-0.47-0.47
EROSEROS INTERNA20180118A59.9547.9113.4911.6634.4236.25
ERUSiShares MSCI20180118ETF4.553.331.992.161.341.10
ERXDirexion Dai20180118ETF4.052.810.770.352.042.46
ERYDirexion Dai20180118ETF13.9011.335.195.526.145.82
ESEversource E20180118A1.9862.9963.6162.09-0.611.04
ESBKElmira Savin20180118A111.7245.6537.7241.067.934.60
ESCAEscalade Inc20180118A136.57134.5399.7299.2234.8135.31
ESEESCO Technol20180118A20.5111.184.855.836.345.36
ESEAEuroseas Ltd20180118A215.09189.87144.93152.7944.9437.08
ESGFlexShares T20180118ETF16.9915.8915.1215.890.770.00
ESGDiShares Trus20180118ETF16.8217.1915.3816.621.810.57
ESGEiShares, Inc20180118ETF12.445.646.205.63-0.570.01
ESGGFlexShares S20180118ETF22.8817.2517.6517.65-0.40-0.40
ESGNColumbia Sus20180118ETF92.3568.1166.7968.111.310.00
ESGREnstar Group20180118A93.3736.9419.8122.0517.0814.80
ESGSColumbia Sus20180118ETF44.845.145.145.140.000.00
ESGUiShares Trus20180118ETF10.667.207.287.20-0.090.00
ESLTElbit System20180118A25.6213.909.258.854.645.04
ESNTEssent Group20180118A8.089.164.715.464.453.70
ESPEspey Mfg. &20180118A184.96139.38146.63146.63-7.24-7.24
ESPREsperion The20180118A31.7019.561.487.7318.0911.83
ESQEsquire Fina20180118A107.6949.7132.6831.7117.0318.00
ESRTEMPIRE STATE20180118A5.624.121.241.502.882.62
ESSEssex Proper20180118A12.795.181.902.183.283.00
ESSAESSA Bancorp20180118A113.7676.1724.1024.5752.0751.60
ESTEEarthstone E20180118A55.4635.7921.3722.5714.4213.22
ESXBCommunity Ba20180118A110.5041.6421.0021.0020.6420.64
ETFCE*Trade Fina20180118A2.762.281.240.971.051.31
ETHEthan Allen20180118A26.0517.646.219.5511.438.09
ETHOETF Managers20180118ETF34.3722.46-70.19-70.1992.6592.65
ETMEntercom Com20180118A44.8435.4622.3321.5013.1313.96
ETNEaton Corpor20180118A3.561.900.310.401.591.50
ETREntergy Corp20180118A4.092.470.390.402.082.07
ETSYEtsy, Inc.20180118A6.217.971.571.796.396.17
EUDGWisdomTree E20180118ETF14.767.647.647.640.000.00
EUDVProShares MS20180118ETF17.5621.892.502.5019.3919.39
EUFNiShares MSCI20180118ETF3.993.422.282.411.130.99
EUMProShares Tr20180118ETF7.074.731.750.782.983.95
EUMViShares Edge20180118ETF16.019.047.898.071.160.97
EURLDirexion Dai20180118ETF16.7311.009.009.692.001.31
EURNEURONAV NV20180118A55.7934.7116.0315.9618.6818.69
EUSAiShares MSCI20180118ETF4.903.171.992.261.170.91
EUSCWisdomTree E20180118ETF12.4434.2333.8934.020.340.21
EVEaton Vance20180118A5.312.96-1.34-0.574.303.52
EVAEnviva Partn20180118A48.0926.4724.3723.102.103.37
EVBGEverbridge,20180118A25.1028.157.906.5320.2421.62
EVBNEvans Bancor20180118A67.40116.15-8.7186.28124.8629.87
EVCEntravision20180118A73.6047.7619.8221.2527.8726.44
EVFMEvofem Biosc20180118A359.33164.22171.92149.58-7.7014.64
EVGNEVOGENE LTD.20180118A141.49272.4711.1939.78261.28232.69
EVHEvolent Heal20180118A37.4723.139.548.9413.5914.19
EVIEVI Industri20180118A226.78155.74126.41127.3829.3328.36
EVKEver-Glory I20180118A327.66259.43131.10198.30128.3361.13
EVOKEvoke Pharma20180118A157.82118.3961.1670.5357.2347.86
EVOLEvolving Sys20180118A219.84249.24170.64170.6478.6078.60
EVREvercore Inc20180118A15.584.661.712.912.951.75
EVRIEveri Holdin20180118A14.0611.865.695.716.166.14
EVTCEVERTEC, INC20180118A38.7527.7716.9018.1410.879.63
EVXVanEck Vecto20180118ETF56.3531.3232.8532.85-1.53-1.53
EWEdwards Life20180118A7.894.222.052.182.172.03
EWAiShares MSCI20180118ETF4.243.610.961.562.642.05
EWBCEast-West Ba20180118A9.034.891.241.513.653.38
EWCiShares MSCI20180118ETF3.333.101.261.571.841.53
EWDiShares MSCI20180118ETF6.102.851.041.901.820.97
EWGiShares MSCI20180118ETF2.882.64-0.61-0.583.253.21
EWGSiShares MSCI20180118ETF20.159.707.558.042.151.67
EWHiShares MSCI20180118ETF3.846.275.025.131.271.15
EWIiShares MSCI20180118ETF3.002.530.741.061.791.47
EWJiShares MSCI20180118ETF1.591.690.730.810.970.88
EWKiShares MSCI20180118ETF10.217.316.676.790.650.53
EWLiShares MSCI20180118ETF2.762.821.261.451.561.37
EWMiShares MSCI20180118ETF2.992.430.580.721.841.69
EWMCInvesco S&P20180118ETF45.2820.2519.0718.241.182.01
EWNiShares MSCI20180118ETF4.212.671.712.090.960.63
EWOiShares MSCI20180118ETF6.018.306.396.421.911.89
EWPiShares MSCI20180118ETF2.902.690.771.391.911.30
EWQiShares MSCI20180118ETF3.172.671.061.131.611.54
EWREInvesco S&P20180118ETF21.6517.3917.0017.000.390.39
EWSiShares MSCI20180118ETF3.782.820.531.192.291.63
EWSCInvesco S&P20180118ETF13.325.275.325.27-0.050.00
EWTiShares MSCI20180118ETF2.642.500.650.811.861.69
EWUiShares MSCI20180118ETF2.702.540.951.301.591.24
EWUSiShares MSCI20180118ETF45.922.262.262.260.000.00
EWVProShares Tr20180118ETF47.4633.6835.0633.68-1.380.00
EWWiShares MSCI20180118ETF1.993.892.212.301.681.61
EWXSPDR S&P Eme20180118ETF9.715.835.175.310.660.52
EWYiShares MSCI20180118ETF1.312.171.551.620.630.57
EWZiShares MSCI20180118ETF2.363.381.661.801.721.59
EWZSiShares MSCI20180118ETF22.4412.868.758.754.114.11
EXASExact Scienc20180118A9.917.312.642.914.674.40
EXCExelon Corpo20180118A2.662.450.860.631.591.82
EXELExelixis Inc20180118A6.477.642.122.695.534.96
EXFOEXFO INC.20180118A115.61114.89114.89114.890.000.00
EXIiShares Glob20180118ETF18.229.489.299.380.190.10
EXKEndeavour Si20180118A41.2135.1818.5920.3616.5914.80
EXLSExlService H20180118A24.5912.690.611.9012.0810.79
EXPEagle Materi20180118A15.347.654.325.003.332.65
EXPDExpeditors I20180118A5.576.160.960.895.205.29
EXPEExpedia Grou20180118A5.112.510.210.592.311.93
EXPOExponent Inc20180118A33.7010.275.105.565.174.71
EXPRExpress, Inc20180118A13.9911.460.952.2810.519.17
EXRExtra Space20180118A6.912.920.410.762.512.17
EXTNExterran Cor20180118A32.9916.033.486.8512.559.18
EXTRExtreme Netw20180118A9.4736.1030.1929.895.946.24
EYENational Vis20180118A27.1214.082.433.4711.6410.61
EYEGEyegate Phar20180118A163.09180.3191.97130.7488.3449.56
EYESSecond Sight20180118A78.7689.2083.3278.675.8810.53
EYLDCambria Emer20180118ETF148.38172.04172.04172.040.000.00
EZAiShares MSCI20180118ETF12.467.185.125.182.072.02
EZJProShares Ul20180118ETF55.2961.4662.8459.63-1.381.83
EZMWisdomTree U20180118ETF16.3210.298.918.841.391.45
EZPWEzcorp Inc20180118A45.6330.366.377.9123.9922.45
EZUiShare MSCI20180118ETF2.183.352.412.630.940.72
FFord Motor C20180118A8.297.182.333.044.834.12
FAARFirst Trust20180118ETF37.0231.9331.9331.930.000.00
FABFirst Trust20180118ETF23.0212.2811.6311.500.650.78
FADFirst Trust20180118ETF24.1416.4216.1016.110.320.30
FAFFirst Americ20180118A6.453.010.481.072.541.94
FALNiShares Fall20180118ETF36.4011.8611.7211.720.140.14
FANFirst Trust20180118ETF13.3316.447.936.728.519.72
FANGDiamondback20180118A10.594.641.071.373.573.27
FARMFarmer Bros20180118A47.1520.7810.049.8510.7510.93
FAROFaro Technol20180118A36.5818.696.978.4111.7310.28
FASDirexion Dai20180118ETF5.692.970.000.562.972.41
FASTFastenal Co20180118A4.656.503.653.552.852.95
FATFAT Brands I20180118A315.75225.43223.43223.441.991.99
FATEFate Therape20180118A46.5329.8315.4818.3214.3611.51
FAUSFirst Trust20180118ETF60.0264.6064.6064.600.000.00
FAZDirexion Dai20180118ETF9.528.761.663.477.105.29
FBFacebook, In20180118A1.221.720.931.050.800.68
FBCFlagstar Ban20180118A21.079.072.413.166.665.92
FBGXUBS AG FI En20180118ETN20.03
FBHSFORTUNE BRAN20180118A5.992.970.841.342.131.63
FBIOFortress Bio20180118A53.5956.2727.2924.2728.9832.01
FBIZFirst Busine20180118A72.3452.8634.8136.0818.0616.79
FBKFB Financial20180118A43.7320.247.197.7313.0512.51
FBMFoundation B20180118A32.5713.387.269.436.123.96
FBMSFirst Bancsh20180118A85.3944.0627.0227.8217.0316.24
FBNCFirst Bancor20180118A22.8511.383.335.148.046.23
FBNDFidelity Tot20180118ETF10.204.464.654.58-0.19-0.12
FBPFirst BanCor20180118A19.1413.645.716.287.937.34
FBSSFauquier Ban20180118A92.3878.9478.9478.940.000.00
FBTFirst Trust20180118ETF11.228.206.306.371.911.83
FBZFirst Trust20180118ETF75.265.805.755.750.050.05
FCFranklin Cov20180118A46.8128.0415.2720.0312.778.01
FCAFirst Trust20180118ETF164.9041.2429.6729.6711.5811.58
FCANFirst Trust20180118ETF10.307.736.436.431.301.30
FCAPFirst Capita20180118A168.1242.0442.0442.040.000.00
FCAUFIAT CHRYSLE20180118A4.317.204.674.702.542.51
FCBCFirst Commun20180118A157.69142.0176.61123.2765.4118.75
FCCOFirst Commun20180118A67.3515.578.909.446.666.13
FCCY1st Constitu20180118A197.32150.73135.27124.6515.4726.08
FCEFFirst Trust20180118ETF46.2827.7627.9628.22-0.20-0.46
FCELFuelCell Ene20180118A55.2351.5120.4521.4731.0630.04
FCFFirst Common20180118A7.427.112.142.704.984.41
FCFSFirstCash, I20180118A16.516.950.912.056.044.90
FCGFirst Trust20180118ETF8.566.063.785.102.210.97
FCNFTI Consulti20180118A16.747.153.624.423.522.73
FCOMFidelity MSC20180118ETF19.428.137.627.530.510.60
FCORFidelity Cor20180118ETF16.096.316.646.30-0.330.00
FCPTFour Corners20180118A12.159.680.825.838.863.85
FCVTFirst Trust20180118ETF8.565.035.885.90-0.85-0.87
FCXFreeport-McM20180118A5.134.390.991.373.393.02
FDBCFidelity D &20180118A453.89190.2744.3144.31145.95145.95
FDDFirst Trust20180118ETF8.585.213.393.481.821.73
FDEFFirst Defian20180118A194.2968.0853.2756.1714.8111.91
FDISFidelity MSC20180118ETF12.7114.0613.5413.800.520.26
FDIVFirst Trust20180118ETF12.899.209.259.10-0.060.10
FDLFirst Trust20180118ETF3.873.422.112.591.310.82
FDLOFidelity Low20180118ETF10.796.646.076.090.570.54
FDMFirst Trust20180118ETF16.456.654.336.722.32-0.07
FDMOFidelity Mom20180118ETF14.5510.599.7312.630.86-2.03
FDNFirst Trust20180118ETF4.8717.0217.6718.67-0.65-1.64
FDPFresh Del Mo20180118A14.926.852.513.704.353.16
FDRRFidelity Div20180118ETF17.1511.834.601.827.2310.00
FDSFactset Rese20180118A14.134.671.902.612.772.06
FDTFirst Trust20180118ETF13.418.005.866.462.141.54
FDTSFirst Trust20180118ETF248.41110.5367.5167.5143.0243.02
FDUSFidus Invest20180118A20.4216.7810.4210.506.356.28
FDVVFidelity Hig20180118ETF16.2411.804.774.887.026.92
FDXFedEx Corpor20180118A6.713.642.162.421.481.23
FEFirstEnergy20180118A3.442.97-0.050.383.022.59
FEIMFrequency El20180118A380.64344.76193.10239.65151.66105.11
FELEFranklin Ele20180118A24.4712.306.186.556.125.75
FEMFirst Trust20180118ETF5.095.143.604.151.540.99
FEMBFirst Trust20180118ETF56.0220.7218.9019.921.820.79
FEMSFirst Trust20180118ETF22.1315.3314.0513.361.281.98
FENCFennec Pharm20180118A373.57161.4382.94100.9078.4960.54
FENYFidelity MSC20180118ETF5.326.464.665.141.801.32
FEPFirst Trust20180118ETF11.846.535.755.790.770.74
FETFORUM ENERGY20180118A31.4423.2310.0111.7713.2211.46
FEUZFirst Trust20180118ETF69.5438.5334.5135.714.022.83
FEXFirst Trust20180118ETF4.853.943.293.340.640.60
FEYEFireEye, Inc20180118A6.9513.508.188.575.324.94
FEZSPDR EURO ST20180118ETF2.321.980.971.011.010.97
FFFuture Fuel20180118A38.1921.130.245.1320.8916.00
FFBCFirst Financ20180118A26.5836.777.159.1729.6327.60
FFBWFFBW, Inc. C20180118A35.0726.8525.5925.591.261.26
FFGFBL Financia20180118A65.6337.2723.1526.7814.1210.49
FFHGFormula Foli20180118ETF21.127.757.757.750.000.00
FFHLFuwei Films20180118A272.58279.29230.31253.2248.9926.08
FFICFlushing Fin20180118A46.9523.918.908.3215.0115.59
FFINFirst Financ20180118A20.0811.502.893.228.618.27
FFIUUVA Unconstr20180118ETF49.4239.1330.2631.858.877.28
FFIVF5 Networks20180118A8.563.621.121.482.512.15
FFNWFirst Financ20180118A102.8470.3332.7933.6937.5336.63
FFRFirst Trust20180118ETF29.9827.4735.1935.18-7.71-7.71
FFSGFormulaFolio20180118ETF16.308.158.158.150.000.00
FFTGFormulaFolio20180118ETF36.038.108.418.41-0.31-0.31
FFTIFormulaFolio20180118ETF30.618.869.048.60-0.180.26
FFTYInnovator IB20180118ETF12.604.852.201.832.653.02
FFWMFirst Founda20180118A23.6916.078.269.587.816.49
FGFGL Holdings20180118A23.6010.7713.1413.43-2.37-2.66
FGBIFIRST GUARAN20180118A292.74152.48115.93128.5936.5423.89
FGDFirst Trust20180118ETF8.1710.452.685.837.774.62
FGENFibroGen, In20180118A24.5021.919.449.5912.4712.32
FGMFirst Trust20180118ETF17.319.608.718.990.900.61
FHBFirst Hawaii20180118A14.9116.003.313.5712.6912.43
FHKFirst Trust20180118ETF24.1917.0112.0516.624.960.39
FHLCFidelity MSC20180118ETF6.125.672.222.533.453.13
FHNFirst Horizo20180118A5.054.141.401.572.742.57
FIFRANKS INTER20180118A14.9911.542.582.888.958.66
FIBKFirst Inters20180118A23.0623.383.723.2719.6620.10
FIBRiShares Edge20180118ETF11.619.934.714.705.225.23
FICOFair Isaac C20180118A27.5111.693.835.657.866.04
FIDUFidelity MSC20180118ETF11.186.962.261.894.715.07
FIEEFI Enhanced20180118ETN193.8347.3546.3347.521.02-0.16
FIHDUBS AG FI En20180118ETN52.1416.4612.269.504.206.96
FILLiShares MSCI20180118ETF47.4635.9036.8434.70-0.941.20
FINXGlobal X Fun20180118ETF22.9039.2421.7321.7517.5117.49
FISFidelity Nat20180118A3.501.981.021.150.960.83
FISIFinancial In20180118A45.0623.8210.8311.6413.0012.19
FISVFiserv Inc20180118A5.406.180.660.825.535.37
FITFitbit, Inc.20180118A18.0213.013.373.499.649.51
FITBFifth Third20180118A3.227.202.081.845.125.39
FIVEFive Below,20180118A13.8013.508.017.065.486.44
FIVNFIVE9, INC.20180118A20.219.515.072.774.446.74
FIWFirst Trust20180118ETF9.204.013.763.840.250.17
FIXComfort Syst20180118A24.3510.692.853.357.847.34
FIXDFirst Trust20180118ETF9.523.533.893.33-0.360.20
FIZZNational Bev20180118A23.3819.0812.8713.966.215.12
FJPFirst Trust20180118ETF34.6316.7716.9416.75-0.180.02
FKOFirst Trust20180118ETF55.0763.1354.7854.788.368.36
FKUFirst Trust20180118ETF15.286.124.924.101.202.03
FLFoot Locker,20180118A6.134.423.212.861.221.57
FLAGFLAG-Forensi20180118ETF52.2727.3225.6425.641.681.68
FLATiPath US Tre20180118ETF397.96264.42264.42264.420.000.00
FLAUFranklin FTS20180118ETF179.51
FLBRFranklin FTS20180118ETF15.7110.4310.4310.430.000.00
FLCAFranklin FTS20180118ETF16.78
FLCHFranklin FTS20180118ETF13.336.698.626.69-1.920.00
FLCOFranklin Lib20180118ETF16.944.964.964.960.000.00
FLDMFluidigm Cor20180118A56.9935.5013.4614.9522.0420.55
FLEEFranklin FTS20180118ETF16.6314.2414.2414.240.000.00
FLEHFranklin FTS20180118ETF26.5327.4227.4227.420.000.00
FLEUBarclays ETN20180118ETN35.6428.2827.3427.090.941.19
FLEXFlex Ltd. Or20180118A5.254.090.641.203.462.89
FLFRFranklin FTS20180118ETF18.56
FLGBFranklin FTS20180118ETF16.2321.9621.1121.110.850.85
FLGECredit Suiss20180118ETN19.9715.4015.8015.830.00-0.02
FLGRFranklin FTS20180118ETF15.669.979.979.970.000.00
FLGTFulgent Gene20180118A142.6252.9330.9333.2622.0019.67
FLHKFranklin FTS20180118ETF28.4432.4732.1432.470.330.00
FLICFirst of Lon20180118A59.1035.7121.8521.4213.8614.29
FLIRFlir Systems20180118A4.7621.3818.8319.032.552.35
FLIYFranklin FTS20180118ETF18.6810.9510.9510.950.000.00
FLJHFranklin FTS20180118ETF7.2811.3611.3611.360.000.00
FLJPFranklin FTS20180118ETF18.4725.2325.2325.230.000.00
FLKRFranklin FTS20180118ETF22.5730.7629.8929.890.880.88
FLLFull House R20180118A111.44100.9767.8862.8833.0938.09
FLLVFranklin Lib20180118ETF25.6211.77-4.30-4.3016.0816.08
FLMFirst Trust20180118ETF33.8136.3036.3036.300.000.00
FLMBFranklin Lib20180118ETF119.8879.9479.9479.940.000.00
FLMIFranklin Lib20180118ETF48.38
FLMXFranklin FTS20180118ETF97.00190.41190.41190.410.000.00
FLNFirst Trust20180118ETF38.5710.805.233.875.576.92
FLOFlowers Food20180118A6.035.440.200.415.245.03
FLOTiShares Floa20180118ETF1.982.011.801.800.220.21
FLOWSPX FLOW, In20180118A14.946.643.643.773.002.87
FLQDFranklin Lib20180118ETF39.2428.8528.4628.850.390.00
FLQEFranklin Lib20180118ETF14.879.898.008.001.891.89
FLQGFranklin Lib20180118ETF29.8228.3528.3528.350.000.00
FLQHFranklin Lib20180118ETF42.9230.1730.1730.170.000.00
FLQLFranklin Lib20180118ETF23.2252.0052.4452.00-0.450.00
FLQMFranklin Lib20180118ETF25.6013.4413.4413.440.000.00
FLQSFranklin Lib20180118ETF23.83415.14415.14415.140.000.00
FLRFluor Corpor20180118A4.104.554.293.500.261.06
FLRNSPDR Bloombe20180118ETF3.263.652.352.351.301.30
FLRTPacific Glob20180118ETF36.1336.4036.4036.400.000.00
FLSFlowserve Co20180118A7.2115.7613.1613.372.602.39
FLTFleetCor Tec20180118A12.374.411.631.932.772.47
FLTBFidelity Lim20180118ETF13.336.526.185.990.350.54
FLTRVanEck Vecto20180118ETF7.346.255.555.920.700.33
FLTWFranklin FTS20180118ETF86.43
FLWS1-800-FLOWER20180118A58.8049.1317.1616.3331.9732.81
FLXNFlexion Ther20180118A19.8514.365.175.919.198.45
FLXSFlexsteel In20180118A130.7371.0767.2568.733.822.33
FMiShares MSCI20180118ETF9.703.793.143.970.65-0.18
FMAOFarmers & Me20180118A153.8248.8633.9835.8114.8713.05
FMATFidelity MSC20180118ETF10.7117.705.915.9311.7911.77
FMBFirst Trust20180118ETF12.857.506.837.120.680.38
FMBHFirst Mid Ba20180118A107.2163.1347.8558.2815.284.85
FMBIFirst Midwes20180118A10.445.823.972.101.863.73
FMCFMC Corporat20180118A6.185.494.144.601.350.89
FMCIForum Merger20180118A20.4513.81-1.941.8015.7412.00
FMFFirst Trust20180118ETF34.5625.4625.4625.460.000.00
FMHIFirst Trust20180118ETF198.49
FMKFirst Trust20180118ETF15.119.779.779.770.000.00
FMNBFarmers Nati20180118A78.24117.6020.8929.5496.7188.06
FNFabrinet20180118A11.046.101.542.924.563.19
FNBF.N.B. Corp20180118A7.186.212.522.733.693.49
FNCLFidelity MSC20180118ETF5.055.022.383.072.641.95
FNDFloor & Deco20180118A12.267.672.083.495.604.18
FNDASchwab Funda20180118ETF9.032.150.831.801.320.35
FNDBSchwab Funda20180118ETF14.857.637.057.450.580.18
FNDCSchwab Funda20180118ETF13.3211.6410.098.611.543.03
FNDESchwab Funda20180118ETF8.407.854.103.963.743.89
FNDFSchwab Funda20180118ETF7.354.814.654.610.160.20
FNDXSchwab Funda20180118ETF4.394.300.914.103.390.20
FNFFidelity Nat20180118A5.742.600.801.121.801.48
FNHCFedNat Holdi20180118A57.8226.719.8011.7816.9114.93
FNIFirst Trust20180118ETF12.2610.713.153.107.567.61
FNJNFinjan Holdi20180118A78.82122.7041.9992.1780.7130.53
FNKFirst Trust20180118ETF26.134.442.994.441.440.00
FNKOFunko, Inc.20180118A43.9525.4310.3812.2415.0513.19
FNLCFirst Bancor20180118A123.5369.0537.3343.6931.7225.37
FNVFranco-Nevad20180118A4.853.781.351.652.432.13
FNWBFirst Northw20180118A72.8957.7535.5835.8622.1721.89
FNXFirst Trust20180118ETF13.6610.609.579.971.030.62
FNYFirst Trust20180118ETF20.878.227.497.610.730.61
FOEFerro Corpor20180118A10.6514.392.754.6311.649.76
FOLDAmicus Thera20180118A9.727.901.682.386.225.52
FONRFonar Corpor20180118A82.0434.003.807.1930.2126.81
FORForestar Gro20180118A36.3724.0212.6112.6211.4111.41
FORDForward Indu20180118A173.45128.85-173.5612.95302.41115.90
FORKFuling Globa20180118A126.0673.4234.6250.5838.7922.84
FORMFormFactor I20180118A33.6222.645.097.9617.5014.67
FORRForrester Re20180118A35.4592.5652.6753.9139.8938.65
FOSLFossil Group20180118A11.9014.207.495.806.718.39
FOXFox Corporat20180118A2.863.001.271.261.741.75
FOXAFox Corporat20180118A2.783.501.671.771.831.74
FOXFFox Factory20180118A22.8319.382.252.3517.1317.03
FPAFirst Trust20180118ETF58.2423.4323.4323.430.000.00
FPAYFlexShopper,20180118A248.83186.26181.90186.234.360.04
FPEFirst Trust20180118ETF5.234.524.985.35-0.46-0.84
FPEIFirst Trust20180118ETF6.634.713.143.141.571.57
FPHFive Point H20180118A49.928.325.936.272.402.05
FPIFarmland Par20180118A16.3913.298.478.174.825.12
FPRXFive Prime T20180118A27.4818.7210.5012.038.226.69
FPXFirst Trust20180118ETF4.933.703.163.370.540.34
FPXIFirst Trust20180118ETF42.4026.9823.8524.393.132.59
FQALFidelity Qua20180118ETF9.037.587.567.640.02-0.06
FRFirst Indust20180118A4.524.370.490.553.893.83
FRAKVanEck Vecto20180118ETF47.4836.2935.8239.930.47-3.64
FRANFrancesca''s20180118A17.6620.876.416.1314.4514.73
FRBAFirst Bank20180118A77.8679.2775.4575.453.823.82
FRBKRepublic Fir20180118A59.8854.3014.4117.1239.8937.18
FRCFirst Republ20180118A5.333.201.170.972.022.22
FRDFriedman Ind20180118A65.5326.7613.0613.0313.6913.72
FRELFidelity MSC20180118ETF13.2913.426.4812.346.941.08
FRGIFiesta Resta20180118A33.9930.996.656.9724.3424.02
FRIFirst Trust20180118ETF5.645.762.402.803.362.96
FRMEFirst Mercha20180118A18.337.39-0.010.747.406.65
FROFrontline Lt20180118A20.3116.868.215.098.6511.77
FRPHFRP Holdings20180118A293.56117.6586.78106.1230.8711.53
FRPTFreshpet, In20180118A51.00192.444.8011.16187.64181.28
FRTFederal Real20180118A9.282.661.891.980.770.67
FRTAForterra, In20180118A31.6821.2310.4011.3010.829.92
FSBFranklin Fin20180118A35.1618.581.644.2416.9514.34
FSBCFSB Bancorp,20180118A105.3650.3436.3246.3214.014.01
FSBWFS Bancorp,20180118A91.0050.3218.1323.9832.1926.34
FSCTForeScout Te20180118A92.9144.8225.8228.8919.0015.93
FSFGFirst Saving20180118A599.87252.36252.36252.360.000.00
FSIFlexible Sol20180118A123.261069.75223.32325.49846.42744.26
FSLRFirst Solar,20180118A9.968.13-1.792.779.925.36
FSMFORTUNA Silv20180118A20.5318.373.345.0415.0013.30
FSPFranklin Str20180118A12.439.302.571.146.748.16
FSSFederal Sign20180118A11.986.46-0.650.027.106.44
FSTAFidelity MSC20180118ETF17.906.295.995.610.300.68
FSTRFoster (Lb)20180118A63.9637.8725.5828.0612.299.81
FSVFirstService20180118A42.6323.1210.9112.2612.2110.86
FSZFirst Trust20180118ETF16.789.506.145.753.353.75
FTAFirst Trust20180118ETF5.018.447.137.201.311.23
FTAGFirst Trust20180118ETF18.849.735.419.734.320.00
FTAIFortress Tra20180118A16.8112.552.094.1510.468.40
FTCFirst Trust20180118ETF7.129.635.375.324.264.31
FTCSFirst Trust20180118ETF8.967.2710.964.91-3.692.36
FTECFidelity MSC20180118ETF4.274.433.854.060.580.37
FTEKFuel Tech, I20180118A189.43225.44169.07169.0756.3856.38
FTFTFuture FinTe20180118A197.41118.4370.0672.3748.3646.05
FTGCFirst Trust20180118ETF10.495.735.945.94-0.21-0.21
FTHIFirst Trust20180118ETF17.039.618.369.061.260.55
FTITechnipFMC p20180118A3.112.50-0.33-0.062.832.56
FTKFlotek Indus20180118A19.8316.164.385.9011.7710.26
FTLBFirst Trust20180118ETF17.0017.4916.8516.850.640.64
FTLSFirst Trust20180118ETF17.149.448.878.970.570.47
FTNTFortinet, In20180118A5.458.560.751.337.817.23
FTRFrontier Com20180118A14.3312.691.724.0810.978.61
FTRIFirst Trust20180118ETF57.8045.8345.8345.830.000.00
FTSFortis Inc.20180118A4.863.501.361.472.142.03
FTSDFranklin Lib20180118ETF18.237.917.817.890.100.02
FTSLFirst Trust20180118ETF4.172.812.642.690.170.11
FTSMFirst Trust20180118ETF2.031.241.090.980.150.26
FTVFortive Corp20180118A6.633.270.971.552.301.71
FTXDFirst Trust20180118ETF39.9135.4135.4135.410.000.00
FTXGFirst Trust20180118ETF77.7121.6721.6721.670.000.00
FTXHFirst Trust20180118ETF85.2362.3413.6413.6448.7048.70
FTXLFirst Trust20180118ETF46.5218.6917.2017.531.501.17
FTXNFirst Trust20180118ETF61.8232.6132.7033.41-0.09-0.80
FTXOFirst Trust20180118ETF11.638.457.697.720.760.73
FTXRFirst Trust20180118ETF11.253.341.961.961.381.38
FUDE-TRACS UBS20180118ETN120.255.620.000.005.625.62
FUEAB Svensk Ek20180118ETN1983.69
FULH.B. Fuller20180118A13.586.182.032.324.153.86
FULTFulton Finan20180118A27.8320.077.267.4312.8212.64
FUNCedar Fair,20180118A19.759.517.507.892.011.63
FUNCFirst United20180118A135.6084.1954.6354.6529.5629.53
FUNDSprott Focus20180118A28.2325.4116.2317.499.197.92
FUSBFirst US Ban20180118A58.1649.3848.0848.051.311.33
FUTProShares Ma20180118ETF32.1434.4430.7722.233.6712.22
FUTYFidelity MSC20180118ETF10.3111.795.525.636.276.16
FUVArcimoto, In20180118A574.36284.60187.80187.3296.8197.28
FVFirst Trust20180118ETF9.088.368.108.180.250.18
FVALFidelity Val20180118ETF17.9314.6514.3114.260.350.40
FVCFirst Trust20180118ETF19.029.718.469.141.250.57
FVDFirst Trust20180118ETF5.022.712.382.410.330.30
FVEFive Star Se20180118A326.27334.20278.86278.8655.3455.34
FVLFirst TrustV20180118ETF15.265.35-4.14-1.749.487.09
FWDBAdvisorShare20180118ETF103.5468.5868.5868.580.000.00
FWONALiberty Medi20180118A24.8617.737.6212.0710.115.66
FWONKLiberty Medi20180118A14.725.894.394.711.501.18
FWRDForward Air20180118A26.2120.5715.0417.145.533.44
FXDFirst Trust20180118ETF6.322.952.382.390.570.56
FXGFirst Trust20180118ETF4.704.191.452.222.741.97
FXHFirst Trust20180118ETF5.404.120.793.113.331.01
FXIiShares Chin20180118ETF2.071.950.810.911.151.05
FXLFirst Trust20180118ETF4.714.192.922.951.271.24
FXNFirst Trust20180118ETF8.406.052.692.963.353.09
FXOFirst Trust20180118ETF5.285.474.685.130.390.35
FXPProShares Ul20180118ETF11.206.563.475.013.091.55
FXRFirst Trust20180118ETF6.005.644.764.910.870.72
FXUFirst Trust20180118ETF5.223.681.692.381.991.30
FXZFirst Trust20180118ETF6.838.852.152.216.706.65
FYCFirst Trust20180118ETF29.5320.5720.0220.210.550.36
FYLDCambria Fore20180118ETF43.4658.6458.6458.640.000.00
FYTFirst Trust20180118ETF26.2116.1415.9215.870.230.28
FYXFirst Trust20180118ETF13.2411.9711.6911.790.270.17
GGENPACT LIMI20180118A3.633.040.771.262.281.79
GAACambria Glob20180118ETF26.7233.1232.9432.940.170.17
GABCGerman Ameri20180118A58.1822.2413.5515.368.686.88
GAIAGaia, Inc. C20180118A94.4443.2826.1123.0717.1720.21
GAINGladstone In20180118A14.758.355.385.142.963.21
GALSPDR SSgA Gl20180118ETF18.6514.3013.1513.111.151.19
GALTGalectin The20180118A77.3161.0428.4545.6232.6015.42
GAMRETFMG Video20180118ETF15.1616.787.8110.778.966.00
GARSGarrison Cap20180118A35.3732.4122.3922.8010.029.61
GASSStealthGas,20180118A74.2353.0829.5831.3823.4921.69
GATXGATX Corpora20180118A27.6517.829.9712.137.855.69
GBCIGlacier Banc20180118A13.7212.941.361.7511.5811.20
GBDCGolub Capita20180118A12.388.185.795.832.392.35
GBFiShares Gove20180118ETF17.3514.9714.9714.970.000.00
GBILGoldman Sach20180118ETF4.312.771.992.060.780.71
GBLGAMCO Invest20180118A59.3735.2528.6131.026.644.23
GBLIGlobal Indem20180118A227.0689.8478.9179.8310.9210.01
GBRNew Concept20180118A199.04166.5476.3890.9890.1675.56
GBTGlobal Blood20180118A23.7116.543.463.2513.0913.30
GBXThe Greenbri20180118A21.3410.923.954.796.986.13
GCAPGain Capital20180118A18.1014.022.232.9511.7811.10
GCBCGreene Count20180118A90.7870.2746.6446.6423.6323.63
GCEClaymore/Rob20180118ETN643.04381.18381.18381.180.000.00
GCIGannett Co.,20180118A9.127.112.293.484.823.63
GCOGenesco Inc.20180118A23.1313.048.128.824.924.22
GCOWPacer Global20180118ETF25.2216.5416.9516.95-0.41-0.41
GCPGCP Applied20180118A18.1615.838.8010.257.035.57
GDGeneral Dyna20180118A5.354.902.753.072.151.83
GDDYGoDaddy Inc20180118A7.332.562.372.570.20-0.01
GDENGolden Enter20180118A28.8014.690.074.5814.6410.13
GDOTGreen Dot Co20180118A14.057.494.125.243.362.25
GDPGoodrich Pet20180118A555.98152.6085.1867.3867.4385.22
GDVDPrincipal Ac20180118ETF46.8348.2348.2348.230.000.00
GDXVanEck Vecto20180118ETF4.216.773.383.633.403.15
GDXJVanEck Vecto20180118ETF2.962.620.050.112.572.51
GEGeneral Elec20180118A5.895.533.602.841.932.69
GECGreat Elm Ca20180118A128.95116.48103.80107.3812.689.10
GECCGreat Elm Ca20180118A29.7734.8315.1215.1219.7119.71
GEFGreif, Inc.20180118A26.698.041.912.896.135.15
GEFBGreif, Inc.20180118A90.8354.6452.7853.321.861.32
GELGenesis Ener20180118A14.886.632.102.484.534.15
GEMGoldman Sach20180118ETF14.6211.037.187.003.854.03
GENGenesis Heal20180118A91.6381.1553.3459.4627.8121.68
GENCGencor Indus20180118A73.0537.0228.0530.268.976.76
GENYPrincipal Mi20180118ETF210.4758.7158.4058.400.310.31
GEOThe GEO Grou20180118A8.264.860.320.804.544.06
GEOSGeospace Tec20180118A140.2762.8022.9335.9039.8726.90
GERNGeron Corp20180118A51.2342.1830.0831.7912.1010.39
GESGuess?, Inc.20180118A11.065.561.361.124.204.45
GEVOGevo, Inc.20180118A74.7265.8348.2947.8817.5417.95
GFEDGuaranty Fed20180118A369.06736.70736.70736.700.000.00
GFFGriffon Corp20180118A42.4627.0912.6515.4914.4411.61
GFNGeneral Fina20180118A71.61121.3758.0658.0663.3163.31
GGGGraco Inc20180118A8.464.901.111.473.793.43
GHLGreenhill &20180118A31.3617.469.319.368.158.10
GHMGraham Corpo20180118A84.7718.2313.0614.555.173.68
GHYBGoldman Sach20180118ETF18.639.909.779.740.130.15
GHYGiShares US &20180118ETF15.3312.7812.8812.86-0.10-0.08
GIBCGI Inc.20180118A5.732.970.260.562.712.42
GIFIGulf Island20180118A92.5765.5144.5446.9820.9718.53
GIGBGoldman Sach20180118ETF8.075.835.825.830.010.00
GIGMGigaMedia Lt20180118A166.8484.01-3.338.9987.3475.02
GIISPDR S&P Glo20180118ETF19.6026.6726.3726.000.290.67
GIIIG-Iii Appare20180118A11.388.423.824.474.603.95
GILGildan Activ20180118A4.763.640.560.813.082.83
GILDGilead Scien20180118A3.053.882.991.940.891.95
GILTGilat Satell20180118A58.6940.9137.4938.153.422.76
GISGeneral Mill20180118A2.812.070.690.901.381.17
GKOSGlaukos Corp20180118A21.2919.7713.7015.676.064.11
GLADGladstone Ca20180118A27.2119.5110.4311.169.088.35
GLBSGlobus Marit20180118A123.8595.2632.8738.6662.3956.61
GLBZGlen Burnie20180118A251.31206.07206.07206.070.000.00
GLDDGreat Lakes20180118A104.6080.8431.1633.4249.6847.42
GLDICredit Suiss20180118ETF36.4219.4918.9819.640.52-0.14
GLMDGalmed Pharm20180118A129.3184.2463.0964.1521.1620.09
GLNGGolar LNG Lt20180118A11.337.440.070.457.376.99
GLOBGLOBANT S.A.20180118A21.4212.015.816.876.205.14
GLOGGASLOG LTD20180118A30.5819.3511.9811.717.377.64
GLOPGASLOG PARTN20180118A36.9924.3211.0113.7813.3110.54
GLPGlobal Partn20180118A66.3640.3525.0729.0115.2811.34
GLPIGaming and L20180118A4.125.572.062.243.513.33
GLREGreenlight C20180118A35.2522.3311.1111.8111.2210.51
GLTGlatfelter20180118A18.969.263.223.956.035.30
GLUUGlu Mobile I20180118A26.4926.012.334.9623.6721.05
GLWCorning Inco20180118A2.932.440.811.061.631.37
GLYCGlycoMimetic20180118A46.0422.7210.8711.9811.8610.74
GMGeneral Moto20180118A2.402.48-0.300.542.771.94
GMEGameStop Cor20180118A5.885.361.751.953.613.42
GMEDGLOBUS MEDIC20180118A10.575.122.763.522.361.60
GMFSPDR S&P Eme20180118ETF15.227.357.237.240.120.11
GMLPGolar LNG Pa20180118A23.5722.559.1011.9213.4510.63
GMOGeneral Moly20180118A75.5862.09-36.0525.0098.1437.09
GMOMCambria Glob20180118ETF42.2528.7527.5727.571.181.18
GMREGlobal Medic20180118A34.1524.1214.2912.989.8311.14
GMSGMS Inc.20180118A11.134.773.663.471.111.30
GNCGNC Holdings20180118A21.2019.01-0.107.0419.1211.97
GNCAGenocea Bios20180118A26.7639.7613.5529.7626.2010.00
GNEGENIE ENERGY20180118A79.7462.1641.0848.1121.0814.06
GNKGENCO SHIPPI20180118A51.9734.6226.0518.208.5616.42
GNLGlobal Net L20180118A11.376.262.742.593.523.67
GNMAiShares GNMA20180118ETF19.9811.8910.1610.741.731.15
GNMKGenMark Diag20180118A49.9429.3913.6913.4015.7015.99
GNRSPDR S&P Glo20180118ETF14.2411.5214.1811.46-2.660.05
GNRCGENERAC HOLD20180118A11.478.333.133.795.204.54
GNTXGentex Corp20180118A4.867.482.673.224.814.26
GNTYGuaranty Ban20180118A267.6798.0177.7091.0520.316.96
GNUSGenius Brand20180118A167.9560.2556.5757.833.672.42
GNWGenworth Fin20180118A31.2525.9111.3813.1414.5312.77
GOAUUS Global GO20180118ETF59.8026.1914.3414.3411.8511.85
GOEXGlobal X Gol20180118ETF63.1536.2438.8638.77-2.62-2.53
GOGLGolden Ocean20180118A16.9914.806.016.478.788.33
GOGOGogo Inc.20180118A10.9511.10-2.38-0.6013.4911.71
GOLDBarrick Gold20180118A9.864.881.542.173.332.70
GOLFAcushnet Hol20180118A22.2610.184.805.645.384.53
GOODGladstone Co20180118A16.239.763.273.616.506.15
GOOGAlphabet Inc20180118A6.843.581.852.041.731.53
GOOGLAlphabet Inc20180118A6.383.391.541.951.851.45
GOOSCanada Goose20180118A9.327.501.853.225.654.28
GOROGold Resourc20180118A22.2130.275.196.9125.0823.36
GOVTiShares U.S.20180118ETF4.102.592.752.51-0.170.07
GPCGenuine Part20180118A6.924.462.342.592.121.87
GPIGroup 1 Auto20180118A29.0311.957.288.593.792.66
GPKGraphic Pack20180118A6.545.371.531.633.843.75
GPLGreat Panthe20180118A74.5765.9643.3743.1722.5822.73
GPMTGranite Poin20180118A7.847.394.374.633.012.76
GPNGlobal Payme20180118A7.314.061.291.572.772.49
GPORGulfport Ene20180118A7.9311.80-0.923.3412.728.47
GPREGreen Plains20180118A35.3631.82-2.71-2.2534.5334.07
GPRKGEOPARK LIMI20180118A54.4444.3630.7139.1613.655.20
GPROGoPro, Inc.20180118A15.8915.398.509.156.896.24
GPSThe Gap, Inc20180118A3.522.66-0.120.712.781.95
GPXGP Strategie20180118A53.2729.6321.5421.658.087.98
GQREFlexShares G20180118ETF11.094.173.384.020.790.15
GRAW.R. Grace &20180118A6.513.000.401.183.042.37
GRBKGreen Brick20180118A91.6883.4846.7657.4036.7226.07
GRCThe Gorman-R20180118A73.9031.5510.3016.9021.2614.65
GREKGlobal X MSC20180118ETF9.2640.1436.3541.114.18-0.58
GRESIQ ARB Globa20180118ETF11.2611.0310.029.891.011.14
GRIDFirst Trust20180118ETF14.2510.7510.4710.470.280.28
GRIFGriffin Indu20180118A833.33683.00683.00683.000.000.00
GRMNGarmin Ltd20180118A3.862.14-0.170.902.311.24
GRNiPath Series20180118ETN1225.36383.64393.05393.05-9.41-9.41
GRNBVanEck Vecto20180118ETF13.8910.1610.1110.160.050.00
GROWUS Global In20180118A41.7943.0315.6020.8927.4422.15
GRPNGroupon, Inc20180118A19.3913.424.063.769.369.66
GRUAB Svensk Ek20180118ETN82.2185.4185.4185.410.000.00
GRUBGRUBHUB INC.20180118A7.114.132.072.282.061.86
GSGoldman Sach20180118A2.663.030.440.982.592.05
GSATGlobalstar,20180118A82.3270.7151.3355.1719.3815.54
GSBGlobalSCAPE,20180118A45.5053.4820.8220.8232.6532.65
GSBCGreat Southe20180118A54.5029.7319.1522.5610.577.17
GSCGS Connect S20180118ETN146.62140.2187.92129.0052.3011.22
GSEUGoldman Sach20180118ETF77.4915.457.307.308.148.14
GSEWGoldman Sach20180118ETF10.239.457.907.901.551.54
GSIEGoldman Sach20180118ETF17.198.058.218.29-0.16-0.24
GSITGSI Technolo20180118A51.5028.1015.9517.3812.1410.72
GSJYGoldman Sach20180118ETF88.2847.5047.7641.62-0.265.87
GSLGlobal Ship20180118A100.9087.1671.8273.0715.3914.13
GSLCGoldman Sach20180118ETF4.233.381.801.791.581.59
GSMFerroglobe P20180118A15.2710.176.706.943.473.22
GSPBarclays Ban20180118ETN9.779.183.875.735.313.44
GSSGolden Star20180118A18.1818.7112.0812.526.636.20
GSSCGS ActiveBet20180118ETF22.2912.5311.319.071.223.45
GSUMGridsum Hold20180118A49.1931.9820.3725.0711.616.91
GSVGold Standar20180118A62.9461.9339.3044.6722.6317.26
GSYInvesco Ultr20180118ETF2.001.371.031.130.340.24
GTGoodyear Tir20180118A3.303.31-0.270.093.583.23
GTEGran Tierra20180118A35.7233.482.030.7831.3032.64
GTHXG1 Therapeut20180118A113.2252.9035.4338.4117.4614.49
GTIMGood Times R20180118A390.28210.02210.02210.020.000.00
GTLSChart Indust20180118A18.6616.453.358.4913.117.97
GTNGray Televis20180118A29.1616.547.555.308.9911.24
GTNAGray Televis20180118A435.4042.2635.7535.756.526.52
GTOInvesco Tota20180118ETF23.468.765.335.933.432.84
GTSTriple-S Man20180118A24.6611.351.172.9610.188.38
GTTGTT Communic20180118A21.5319.331.863.6217.4615.70
GTYGetty Realty20180118A15.818.041.712.516.325.52
GTYHGTY Technolo20180118A32.4632.1632.1632.160.000.00
GUDBSage ESG Int20180118ETF14.9611.8511.8511.850.000.00
GULFWisdomTree20180118ETF24.518.590.04-0.628.559.21
GUNRFlexShares G20180118ETF3.122.522.072.170.450.34
GUREGulf Resourc20180118A67.1981.8257.7957.7924.0324.03
GURUGlobal X Gur20180118ETF20.3323.8624.5824.18-0.72-0.32
GUSHDirexion Dai20180118ETF13.939.927.915.762.014.16
GVGoldfield Co20180118A98.7863.8765.8366.05-1.96-2.18
GVAGranite Cons20180118A24.2211.835.576.506.265.33
GVALCambria Glob20180118ETF21.0416.3016.0916.500.21-0.20
GVIiShares Inte20180118ETF7.304.924.934.85-0.010.07
GVIPGoldman Sach20180118ETF18.3010.126.306.303.833.83
GVPGSE Systems,20180118A269.9832.7312.8417.9119.8814.82
GWBGreat Wester20180118A15.749.794.055.005.744.79
GWGHGWG Holdings20180118A350.59267.59259.33260.208.267.39
GWREGUIDEWIRE SO20180118A9.003.02-0.370.523.392.50
GWRSGlobal Water20180118A73.5238.9717.5319.9421.4419.04
GWWW.W. Grainge20180118A10.764.991.592.403.402.59
GWXSPDR S&P Int20180118ETF10.026.324.426.041.900.28
GXCSPDR S&P Chi20180118ETF12.678.105.457.082.651.02
GXFGlobal X FTS20180118ETF23.6516.7816.8416.81-0.06-0.03
GXGGlobal X MSC20180118ETF13.5121.047.858.0813.1912.96
GYLDArrow Dow Jo20180118ETF118.1228.893.9728.1524.910.74
GYROGyrodyne, LL20180118A508.07
HHyatt Hotels20180118A6.454.212.422.501.801.71
HAHawaiian Hol20180118A17.9310.111.240.478.879.64
HACKETFMG Prime20180118ETF6.197.024.194.242.832.78
HAEHaemonetics20180118A13.725.582.593.012.982.56
HAFCHanmi Financ20180118A24.0527.405.492.2521.9125.15
HAINHain Celesti20180118A7.077.36-0.84-0.448.217.81
HALHalliburton20180118A2.143.231.531.171.702.06
HALLHallmark Fin20180118A118.95104.1759.5062.2744.6741.90
HALOHalozyme The20180118A9.7110.60-0.313.5710.917.03
HAPVanEck Vecto20180118ETF16.8510.779.099.091.681.68
HASHasbro, Inc.20180118A7.036.931.693.475.243.46
HASIHANNON ARMST20180118A12.397.483.203.574.293.91
HAUDiShares Curr20180118ETF41.97
HAWXiShares Curr20180118ETF17.229.408.919.400.500.00
HAYNHaynes Inter20180118A60.5114.544.955.749.598.80
HBANHuntington B20180118A6.416.672.882.863.793.79
HBBHamilton Bea20180118A187.3091.8990.0191.501.880.39
HBCPHome Bancorp20180118A179.7854.5942.1244.7812.479.81
HBIHanesbrands,20180118A4.633.651.401.582.252.07
HBIOHarvard Bios20180118A175.36135.12132.91132.912.212.21
HBMHudbay Miner20180118A53.8137.3219.3418.0017.9719.29
HBMDHoward Banco20180118A246.8330.2020.8120.579.399.63
HBNCHorizon Banc20180118A33.1218.887.638.2911.2610.60
HBPHuttig Build20180118A89.24374.02-17.20-11.47391.22385.49
HCAHCA Healthca20180118A6.184.161.861.782.302.38
HCACHennessy Cap20180118A34.6517.1412.0812.085.065.06
HCAPHarvest Capi20180118A142.79127.1891.2891.3135.9035.87
HCCWarrior Met20180118A17.9610.963.675.167.295.81
HCCIHeritage-Cry20180118A41.6927.1210.6712.9716.4514.15
HCHCHC2 Holdings20180118A33.1519.3511.6012.877.756.48
HCIHCI Group, I20180118A35.5514.348.9812.575.351.47
HCKTHackett Grou20180118A31.4419.6614.0513.825.615.84
HCSGHealthcare S20180118A9.024.021.281.812.752.21
HDHome Depot,20180118A1.903.092.202.220.890.88
HDAWXtrackers MS20180118ETF37.240.00
HDEFXtrackers MS20180118ETF37.86
HDGProShares He20180118ETF14.6710.0710.0710.070.000.00
HDGEAdvisorShare20180118ETF25.0013.4712.6012.230.871.25
HDMVFirst Trust20180118ETF24.8849.9149.8949.910.020.00
HDSHD Supply Ho20180118A5.746.07-1.000.927.085.15
HDSNHudson Techn20180118A32.7923.959.008.5314.9515.42
HDViShares Core20180118ETF1.902.351.321.591.030.76
HEHawaiian Ele20180118A5.533.100.770.692.322.42
HEARTurtle Beach20180118A156.76136.7668.5976.2868.1660.48
HEBTHebron Techn20180118A198.51844.5726.3545.81818.22798.76
HECOStrategy Sha20180118ETF22.455.665.775.71-0.11-0.06
HEDJWisdomTree E20180118ETF1.531.360.700.780.650.58
HEEMiShares Curr20180118ETF17.3113.8914.4613.99-0.56-0.10
HEESH&E Equipmen20180118A23.6920.715.728.0114.9812.70
HEFAiShares Curr20180118ETF3.352.291.332.060.970.23
HEIHEICO Corpor20180118A15.667.915.446.712.471.20
HEIAHEICO CORP C20180118A28.5716.1010.8512.655.253.45
HELEHelen Of Tro20180118A17.688.672.532.556.146.12
HEPHolly Energy20180118A25.2710.597.187.113.413.48
HESHess Corpora20180118A5.175.001.120.563.884.45
HESMHess Midstre20180118A64.4330.8220.8924.719.936.11
HEWCiShares Curr20180118ETF32.6129.0029.0029.000.000.00
HEWGiShares Curr20180118ETF3.473.22-0.25-1.303.474.52
HEWIiShares Curr20180118ETF16.6126.3226.3226.320.000.00
HEWJiShares Curr20180118ETF3.012.580.781.101.821.50
HEWLiShares Curr20180118ETF15.097.798.338.33-0.55-0.55
HEWPiShares Curr20180118ETF9.8110.039.219.560.820.47
HEWUiShares Curr20180118ETF6.8410.5710.7210.72-0.15-0.15
HEWYiShares Curr20180118ETF88.9235.4535.4535.450.000.00
HEZUiShares Curr20180118ETF3.222.651.821.850.830.81
HFBLHome Federal20180118A246.91216.31216.31216.310.000.00
HFCHOLLYFRONTIE20180118A6.233.241.471.531.771.72
HFWAHeritage Fin20180118A22.118.924.524.444.404.48
HFXEIQ 50 Percen20180118ETF28.604.924.904.900.020.02
HFXIIQ 50 Percen20180118ETF19.2637.3936.5936.630.800.76
HFXJIQ 50 Percen20180118ETF18.6324.9321.7121.713.223.22
HGSHChina HGS Re20180118A207.93134.8981.1977.5953.7157.30
HGVHilton Grand20180118A7.953.912.242.311.671.60
HHCThe Howard H20180118A15.496.773.104.373.672.40
HHSHarte-Hanks,20180118A187.05138.14116.05117.4422.0920.70
HIHillenbrand,20180118A16.729.253.443.845.815.41
HIBBHibbett Spor20180118A25.2717.356.086.5111.2710.84
HIGThe Hartford20180118A3.772.290.530.721.771.52
HIHOHighway Hold20180118A193.58174.98174.98174.980.000.00
HIIHuntington I20180118A9.814.371.151.863.222.51
HILHill Interna20180118A89.9276.6571.1873.015.473.64
HIPSGraniteShare20180118ETF291.98109.35109.35109.350.000.00
HIWHighwoods Pr20180118A4.122.88-0.100.512.982.37
HJPXiShares Curr20180118ETF51.58
HLHecla Mining20180118A23.2818.832.443.8216.3114.98
HLFHerbalife Nu20180118A8.9022.9417.9418.925.004.02
HLIHoulihan Lok20180118A12.875.923.743.962.181.96
HLITHarmonic Inc20180118A131.2289.4679.2387.5510.231.91
HLNEHamilton Lan20180118A88.5928.2411.4618.5516.789.69
HLTHilton World20180118A4.574.343.093.141.251.20
HLXHelix Energy20180118A12.7810.392.033.328.367.07
HMHCHoughton Mif20180118A58.8141.4024.4025.7217.0015.68
HMLPHOEGH LNG PA20180118A41.8327.3011.3316.6415.9710.66
HMNHorace Mann20180118A22.339.463.503.925.965.54
HMNFHMN Financia20180118A119.98105.68105.68105.680.000.00
HMOPHartford Mun20180118ETF27.0929.9329.9329.930.000.00
HMSTHomeStreet,20180118A22.2122.230.160.7622.0721.47
HMSYHMS Holdings20180118A10.327.024.033.132.993.89
HMTVHemisphere M20180118A50.2036.7012.3412.1924.3624.51
HNDLStrategy Sha20180118ETF16.02121.02139.35139.35-18.32-18.32
HNIHNI Corporat20180118A22.117.551.472.636.084.92
HNNAHennessy Adv20180118A181.0584.7285.4285.42-0.70-0.70
HNRGHallador Ene20180118A64.8237.1013.8522.2123.2514.88
HOFTHooker Furni20180118A42.9622.8710.5211.4112.3511.46
HOGHarley-David20180118A6.845.002.492.772.512.23
HOLDAdvisorShare20180118ETF3.022.582.582.580.000.00
HOLIHollsys Auto20180118A15.7718.148.008.0310.1410.10
HOLXHologic Inc20180118A4.955.994.824.811.171.19
HOMBHome BancSha20180118A12.6512.010.741.5611.2710.46
HOMEAt Home Grou20180118A21.8010.235.325.744.914.49
HONHoneywell In20180118A2.521.450.550.690.900.77
HONEHarborOne Ba20180118A40.7432.2621.0320.5211.2311.74
HOPEHope Bancorp20180118A14.2611.251.361.949.909.31
HOVHovnanian En20180118A38.2036.5312.6416.8123.8919.71
HPHelmerich &20180118A7.874.121.742.122.382.00
HPEHewlett Pack20180118A6.384.801.171.453.623.34
HPPHudson Pacif20180118A4.653.081.401.451.681.63
HPQHP Inc.20180118A4.343.961.341.542.622.42
HQYHealthEquity20180118A18.4419.093.134.5215.9614.57
HRHealthcare R20180118A4.993.200.741.132.452.06
HRBH&R Block, I20180118A4.823.110.631.152.481.97
HRCHILL-ROM HOL20180118A8.633.021.011.532.001.49
HRIHerc Holding20180118A26.4111.898.068.333.833.56
HRLHormel Foods20180118A3.3114.729.0212.005.712.74
HRTGHERITAGE INS20180118A23.5218.128.4011.659.716.46
HRTXHeron Therap20180118A27.5419.015.655.8913.3613.13
HRZNHorizon Tech20180118A61.65148.46158.50144.77-10.043.69
HSCHarsco Corpo20180118A30.7421.938.4211.3713.5110.57
HSCZiShares Curr20180118ETF20.097.637.637.630.000.00
HSICHenry Schein20180118A5.874.581.802.582.782.00
HSIIHeidrick & S20180118A40.4922.7610.0411.0112.7211.75
HSKAHeska Corp20180118A61.6432.0317.6318.2514.3913.78
HSONHudson Globa20180118A103.9059.6715.7913.2143.8846.46
HSPXGlobal X S&P20180118ETF67.8777.2333.8830.8843.3546.35
HSTHost Hotels20180118A4.894.290.971.383.312.91
HSTMHealthStream20180118A37.1714.566.367.148.197.41
HSYThe Hershey20180118A5.192.430.130.672.301.75
HTHersha Hospi20180118A6.376.052.042.284.013.77
HTAHEALTHCARE T20180118A4.163.180.730.432.452.75
HTBIHomeTrust Ba20180118A65.5045.4230.4131.3415.0114.08
HTBKHeritage Com20180118A23.9934.1918.4717.6015.7216.59
HTBXHeat Biologi20180118A48.3855.6340.2640.7415.3714.89
HTGCHercules Cap20180118A10.676.874.154.302.712.57
HTGMHTG Molecula20180118A64.2256.2924.6624.9631.6231.32
HTHHILLTOP HOLD20180118A15.265.791.342.114.463.70
HTLDHeartland Ex20180118A12.016.68-2.50-3.339.1810.01
HTLFHeartland Fi20180118A23.2112.793.123.999.678.80
HTRBHartford Tot20180118ETF23.96
HTUSHull Tactica20180118ETF6.745.445.415.410.040.04
HTZHertz Global20180118A13.4411.074.306.656.764.42
HUBBHubbell Inco20180118A17.338.223.554.524.673.70
HUBGHUB Group In20180118A19.6530.499.747.8020.7522.68
HUBSHUBSPOT, INC20180118A17.238.045.045.353.002.69
HUMHumana Inc.20180118A8.673.810.701.303.112.51
HUNHuntsman Cor20180118A3.382.520.640.801.881.72
HURCHurco Cos In20180118A97.0149.2032.2336.2316.9712.97
HURNHuron Consul20180118A47.8620.7110.9311.559.789.16
HUSAHouston Amer20180118A79.6154.4650.3150.394.154.06
HUSEStrategy Sha20180118ETF37.988.418.418.410.000.00
HUSVFirst Trust20180118ETF9.5915.1413.7513.761.391.38
HVBCHV Bancorp,20180118A195.43102.57102.57102.570.000.00
HVTHaverty Furn20180118A47.1020.606.347.3114.2613.29
HVTAHaverty Furn20180118A306.22255.52255.52255.520.000.00
HWBKHawthorn Ban20180118A174.07190.34187.73190.342.620.00
HWCCHouston Wire20180118A137.8978.2476.5176.511.741.74
HWKNHawkins Inc20180118A69.4042.1219.0922.7923.0219.33
HXLHexcel Corpo20180118A7.274.262.732.991.541.27
HYHYSTER-YALE20180118A79.9032.8424.4824.758.378.09
HYACHaymaker Acq20180118A62.96
HYDVanEck Vecto20180118ETF3.422.442.382.930.07-0.48
HYDBiShares Edge20180118ETF11.0610.9910.6010.990.390.00
HYDWXtrackers Lo20180118ETF63.28
HYEMVanEck Vecto20180118ETF11.698.496.596.021.902.46
HYGiShares iBox20180118ETF1.141.370.981.060.390.31
HYGHiShares Inte20180118ETF3.152.482.912.11-0.430.36
HYHGProShares Hi20180118ETF30.4413.7013.6413.840.05-0.14
HYIHXtrackers Hi20180118ETF12.66151.01151.01151.010.000.00
HYLBXtrackers US20180118ETF6.233.783.663.720.120.06
HYLDHigh Yield E20180118ETF30.5815.7315.7315.730.000.00
HYLSFirst Trust20180118ETF10.248.045.665.492.382.54
HYLVIQ S&P High20180118ETF18.7815.8515.8515.850.000.00
HYMBSPDR Nuveen20180118ETF19.9011.3411.6611.32-0.320.02
HYNDWisdomTree T20180118ETF201.49273.70212.76212.7660.9460.94
HYSPIMCO 0-5 Ye20180118ETF4.882.272.052.130.220.14
HYUPXtrackers Hi20180118ETF56.09
HYXEiShares iBox20180118ETF11.816.656.656.650.000.00
HYXUiShares Glob20180118ETF12.2511.479.989.981.491.49
HYZDWisdomTree T20180118ETF18.7412.637.937.944.704.69
HZNHorizon Glob20180118A20.519.724.452.695.277.03
HZNPHorizon Ther20180118A7.746.793.553.633.233.15
HZOMarineMax, I20180118A32.4022.7810.3411.4512.4411.21
IINTELSAT S.20180118A38.6931.8220.2417.5311.5714.29
IACIAC/InterAct20180118A12.316.101.741.894.374.22
IAGIAMGold Corp20180118A16.1814.041.411.8412.6212.20
IAGGiShares Core20180118ETF13.8117.5812.6717.514.900.07
IAIiShares U.S.20180118ETF12.107.246.286.410.960.83
IAKiShares U.S.20180118ETF7.264.20-0.18-0.044.384.25
IARTIntegra Life20180118A12.0816.642.032.1114.6114.54
IATiShares U.S.20180118ETF4.4820.6517.5317.263.123.39
IBBiShares Nasd20180118ETF5.443.953.073.280.880.68
IBCEiShares iBon20180118ETF32.5017.9617.9617.960.000.00
IBCPIndependent20180118A37.3941.511.962.9439.5538.57
IBDInspire Corp20180118ETF205.13191.40191.40191.400.000.00
IBDDiShares iBon20180118ETF35.3521.3220.4820.480.850.85
IBDLiShares iBon20180118ETF6.163.463.573.62-0.11-0.16
IBDMiShares iBon20180118ETF12.646.546.165.980.380.55
IBDNiShares iBon20180118ETF20.1113.4112.0912.761.320.66
IBDOiShares iBon20180118ETF17.938.538.508.470.030.06
IBDPiShares iBon20180118ETF21.3715.4115.2515.250.160.16
IBDQiShares iBon20180118ETF16.933.602.783.420.820.17
IBDRiShares iBon20180118ETF31.8427.0723.0923.083.994.00
IBDSiShares iBon20180118ETF37.9720.1320.1320.130.000.00
IBIOiBio, Inc.20180118A113.9592.4977.8281.7014.6710.79
IBKCIBERIABANK C20180118A15.116.562.072.644.513.93
IBKRInteractive20180118A5.966.01-0.61-0.676.626.68
IBMInternationa20180118A1.671.830.610.901.220.93
IBMIiShares iBon20180118ETF11.048.879.408.88-0.53-0.01
IBMJiShares iBon20180118ETF25.5314.0111.6713.912.340.10
IBMKiShares iBon20180118ETF17.2912.6310.1410.142.492.49
IBMLiShares iBon20180118ETF17.9317.3417.5117.51-0.17-0.17
IBNDSPDR Bloombe20180118ETF14.5210.348.6710.141.670.20
IBOCInternationa20180118A25.1612.430.12-0.3912.3112.83
IBPINSTALLED BU20180118A18.598.383.253.635.134.75
IBTXIndependent20180118A39.9812.056.787.775.284.29
IBUYAmplify Onli20180118ETF25.0720.1925.7622.99-5.57-2.80
ICADIcad Inc20180118A154.02153.3199.69105.9253.6247.39
ICBKCounty Banco20180118A116.3999.5791.1293.058.456.52
ICCCImmucell Cor20180118A189.55219.5794.5097.08125.07122.48
ICCHICC Holdings20180118A200.77
ICDIndependence20180118A53.4532.3926.0026.576.395.82
ICEIntercontine20180118A3.141.960.710.891.261.08
ICFiShares Cohe20180118ETF5.374.983.183.461.791.52
ICFIICF Internat20180118A37.6816.632.975.2213.6711.42
ICHRIchor Holdin20180118A22.6916.5410.5710.095.976.45
ICLIsrael Chemi20180118A23.5919.8713.3614.956.514.93
ICLNiShares Glob20180118ETF21.468.792.672.676.116.11
ICLRIcon Plc20180118A15.817.365.435.851.931.51
ICOLiShares MSCI20180118ETF41.5048.6448.6448.640.000.00
ICONIconix Brand20180118A66.9467.8315.4033.2652.4434.60
ICPTIntercept Ph20180118A19.1814.584.345.1010.249.48
ICSHiShares Liqu20180118ETF5.942.922.772.880.150.04
ICUIICU Medical20180118A29.8514.154.378.189.785.97
ICVTiShares Conv20180118ETF18.8019.8821.3321.16-1.45-1.29
IDAIDACORP, Inc20180118A15.346.934.114.572.822.36
IDCCInterDigital20180118A16.8411.833.434.718.407.12
IDEViShares Core20180118ETF9.819.268.897.130.372.13
IDHDInvesco S&P20180118ETF103.8157.8657.8657.860.000.00
IDHQInvesco S&P20180118ETF63.2544.7130.0644.7114.650.00
IDLBInvesco FTSE20180118ETF38.3025.9421.5820.614.365.33
IDLVInvesco S&P20180118ETF14.085.244.944.680.300.56
IDMOInvesco S&P20180118ETF237.97233.11228.86229.284.253.83
IDNIntellicheck20180118A139.53228.56205.22217.0523.3419.59
IDOGALPS Interna20180118ETF17.1441.8840.1941.481.690.40
IDRAIdera Pharma20180118A44.6640.2323.0923.5717.1416.66
IDTIDT Corporat20180118A27.8217.484.045.8613.4411.62
IDUiShares U.S.20180118ETF4.5127.9328.1828.20-0.25-0.27
IDViShares Inte20180118ETF2.962.721.972.030.760.69
IDXVanEck Vecto20180118ETF15.0614.8411.7711.773.073.07
IDXGInterpace Bi20180118A124.6485.9766.9567.3519.0218.62
IDXXIdexx Labora20180118A11.159.435.736.103.693.32
IECIEC Electron20180118A183.3074.2049.5649.5624.6424.63
IEFiShares 7-1020180118ETF0.960.840.400.390.440.45
IEFAiShares Core20180118ETF1.451.010.560.590.440.42
IEIiShares 3-720180118ETF1.171.120.990.930.130.19
IEMGiShares Core20180118ETF1.671.490.780.740.710.75
IEOiShares U.S.20180118ETF6.3612.687.4410.785.241.91
IEPIcahn Enterp20180118A31.6321.4417.7218.683.732.77
IESCIES Holdings20180118A74.4349.9530.3730.5319.5819.42
IEURiShares Core20180118ETF3.325.192.904.992.290.20
IEUSiShares MSCI20180118ETF26.8216.5915.5016.001.090.59
IEViShares Euro20180118ETF2.092.141.081.311.060.83
IEXIDEX Corpora20180118A19.927.764.745.433.022.33
IEZiShares U.S.20180118ETF9.0510.016.394.813.625.21
IFEUiShares Euro20180118ETF33.7320.6918.3918.392.302.30
IFFInternationa20180118A9.714.320.971.653.352.67
IFGLiShares Inte20180118ETF6.505.625.335.340.290.28
IFMKiFresh Inc.20180118A360.63270.81186.86221.9883.9548.83
IFRXInflaRx N.V.20180118A600.6438.3437.8833.060.475.29
IFVFirst Trust20180118ETF16.6011.1310.2510.880.880.25
IGCIndia Global20180118A48.37116.1545.5767.6470.5748.51
IGEiShares Nort20180118ETF4.632.730.850.951.891.78
IGEBiShares Edge20180118ETF17.3697.6597.6597.650.000.00
IGFiShares Glob20180118ETF7.785.545.625.09-0.080.45
IGHGProShares In20180118ETF24.2517.3516.2717.001.090.35
IGIHXtrackers In20180118ETF399.8437.0737.0737.070.000.00
IGMiShares Expa20180118ETF3.726.160.290.835.865.33
IGNiShares Nort20180118ETF7.196.344.985.101.361.24
IGOViShares 1-320180118ETF11.049.389.379.380.010.00
IGROiShares Inte20180118ETF46.1733.7434.0834.08-0.35-0.35
IGTInternationa20180118A8.463.98-1.111.035.092.95
IGViShares Expa20180118ETF5.054.083.633.720.460.36
IHCIndependence20180118A50.8425.0113.3712.8611.6412.16
IHDGWisdomTree I20180118ETF7.749.196.918.872.270.32
IHEiShares U.S.20180118ETF13.278.923.875.675.043.25
IHFiShares U.S.20180118ETF7.733.162.732.920.420.23
IHIiShares U.S.20180118ETF5.9132.8030.3330.782.472.02
IHTInnSuites Ho20180118A1142.79935.84935.84935.840.000.00
IHYVanEck Vecto20180118ETF9.3818.0317.6618.100.37-0.07
IIIInformation20180118A108.80192.9277.5179.88115.40113.04
IIINInsteel Indu20180118A60.6835.3011.7417.1623.5618.14
IINIntriCon Cor20180118A57.1440.1729.1324.4111.0415.75
IIPRInnovative I20180118A34.2919.1512.1314.277.024.89
IIVIIi-Vi Inc20180118A15.1610.22-6.173.9616.396.27
IJHiShares Core20180118ETF1.360.860.590.660.260.20
IJJiShares S&P20180118ETF5.814.303.783.950.520.35
IJKiShares S&P20180118ETF6.347.696.296.431.401.27
IJRiShares Core20180118ETF1.302.421.281.101.161.33
IJSiShares S&P20180118ETF9.455.643.373.392.272.25
IJTiShares S&P20180118ETF10.156.866.526.600.340.26
IKNXIkonics Corp20180118A348.11237.15226.24224.3910.9112.76
ILFiShares Lati20180118ETF2.817.164.276.542.900.64
ILMNIllumina Inc20180118A9.729.941.091.088.858.86
ILTBiShares Core20180118ETF11.786.566.726.45-0.160.10
IMAXImax Corp20180118A28.6819.449.298.6410.1510.80
IMGNImmunogen In20180118A14.3116.424.235.8912.1910.53
IMHImpac Mortga20180118A68.4130.0420.7120.979.349.07
IMKTAIngles Marke20180118A49.8639.9410.0511.2529.9028.69
IMLPiPath S&P ML20180118ETF72.6366.2966.2966.290.000.00
IMMRImmersion Co20180118A29.7316.862.853.6714.0513.19
IMMUImmunomedics20180118A8.898.63-0.420.889.057.76
IMOImperial Oil20180118A5.274.353.183.131.171.23
IMOMAlpha Archit20180118ETF59.9722.0728.3026.99-6.23-4.92
IMTBiShares Core20180118ETF38.5418.2818.4018.40-0.12-0.12
IMTEIntegrated M20180118A1306.34612.74612.74612.740.000.00
IMTMiShares Edge20180118ETF19.9210.6513.0911.40-2.44-0.75
INBKFirst Intern20180118A231.6154.7044.6247.4810.077.21
INCOColumbia Ind20180118ETF30.1161.4259.7061.371.720.05
INCYIncyte Genom20180118A10.235.991.441.874.564.12
INDAiShares MSCI20180118ETF2.722.261.001.091.271.17
INDBIndependent20180118A34.4616.203.378.0412.838.16
INDLDirexion Dai20180118ETF14.9714.754.6012.7610.151.99
INDYiShares S&P20180118ETF5.849.378.398.860.990.51
INFIInfinity Pha20180118A59.4759.6538.8841.0820.7718.57
INFNInfinera Cor20180118A14.8812.613.263.679.348.94
INFOIHS Markit L20180118A3.058.95-0.35-0.029.308.98
INFRLegg Mason E20180118ETF84.0689.9289.9289.920.000.00
INFUInfuSystem H20180118A337.0968.8168.8168.810.000.00
INGNInogen Inc20180118A30.9014.297.259.657.044.64
INGRIngredion In20180118A9.914.983.213.551.761.42
INKMSPDR SSgA In20180118ETF19.9613.7013.4113.600.290.10
INNSummit Hotel20180118A7.955.421.612.593.802.82
INOInovio Pharm20180118A23.7719.803.173.6116.6016.19
INODInnodata Inc20180118A528.01253.35241.62244.7111.738.64
INOVInovalon Hol20180118A44.4235.9930.4233.875.572.12
INPXInpixon Comm20180118A89.04111.6542.9258.2868.7253.38
INSIntelligent20180118A417.672360.862323.532323.5337.3337.33
INSEInspired Ent20180118A78.67114.5261.7268.4652.6245.75
INSGInseego Corp20180118A70.8355.3621.9927.7833.3827.59
INSMInsmed, Inc.20180118A29.7823.34-0.161.0823.5122.27
INSWInternationa20180118A24.5519.7914.1021.135.69-1.34
INTWorld Fuel S20180118A10.325.23-0.490.815.724.41
INTCIntel Corp20180118A2.262.830.960.761.872.07
INTFiShares Edge20180118ETF8.366.135.595.760.540.37
INTGIntergroup C20180118A631.58402.96402.96402.960.000.00
INTLINTL FCStone20180118A31.2712.675.956.616.726.05
INTTinTEST Corpo20180118A100.3573.0042.4847.8130.5225.19
INTUIntuit Inc20180118A4.173.050.841.362.211.68
INUVInuvo, Inc.20180118A295.95197.33179.30165.7718.0331.56
INVAInnoviva, In20180118A9.4811.54-7.53-7.7419.0719.28
INVEIdentive, In20180118A164.2189.1674.9972.2414.1716.92
INVHInvitation H20180118A4.684.31-0.73-0.415.044.72
INWKInnerWorking20180118A22.3321.015.677.9015.3413.11
IOION Geophysi20180118A63.3536.269.9717.0526.2919.21
IONSIonis Pharma20180118A11.965.31-0.651.075.974.24
IOOiShares Glob20180118ETF16.5110.039.479.280.560.75
IOSPInnospec Inc20180118A33.5715.700.532.4015.1713.30
IOTSAdesto Techn20180118A125.89139.0049.6648.7489.3390.25
IOVAIovance Biot20180118A75.7650.6928.3722.9022.3227.79
IPInternationa20180118A5.763.121.321.631.801.49
IPACiShares Core20180118ETF10.296.235.156.161.080.07
IPARInter Parfum20180118A34.2827.0016.6515.5010.3511.50
IPAYETFMG Prime20180118ETF17.058.574.00-0.104.578.68
IPDNProfessional20180118A202.02212.41120.28161.9092.1350.51
IPFFiShares Inte20180118ETF43.2022.5419.7319.782.812.76
IPGThe Interpub20180118A6.253.69-0.920.494.603.20
IPHIINPHI CORPOR20180118A19.5711.598.068.153.543.44
IPIIntrepid Pot20180118A24.8127.078.8010.0618.2717.02
IPKWInvesco Inte20180118ETF23.5111.3010.7211.260.580.03
IPORenaissance20180118ETF24.58294.35294.35294.350.000.00
IPOSRenaissance20180118ETF299.35257.90257.90257.900.000.00
IPWRIdeal Power20180118A132.40111.6187.3085.7124.3025.90
IQDEFlexShares I20180118ETF18.408.046.606.191.441.85
IQDFFlexShares I20180118ETF5.295.194.295.100.900.09
IQDGWisdomTree I20180118ETF48.4656.1656.5354.80-0.361.36
IQDYFlexShares I20180118ETF27.7810.2510.2510.250.000.00
IQLTiShares Edge20180118ETF24.6817.0015.9816.601.020.41
IQVIQVIA Holdin20180118A4.322.270.670.861.611.41
IRIngersoll Ra20180118A4.943.331.651.571.681.76
IRBTiRobot Corpo20180118A12.015.690.911.044.784.65
IRDMIridium Comm20180118A41.3132.0717.0316.6515.0415.42
IRETInvestors Re20180118A17.8314.388.619.905.774.48
IRIXIridex Corp20180118A131.7958.9340.3442.2718.5916.66
IRMIron Mountai20180118A4.165.04-9.65-5.3614.6910.42
IRMDiRadimed Cor20180118A71.69153.2430.3331.76122.91121.48
IROQIF Bancorp,20180118A72.5156.9340.2740.2716.6616.66
IRTIndependence20180118A11.199.413.254.596.164.83
IRTCiRhythm Tech20180118A46.4012.828.848.003.984.82
IRWDIronwood Pha20180118A14.088.776.867.351.911.42
ISBCInvestors Ba20180118A7.427.012.021.984.995.03
ISCFiShares Edge20180118ETF34.838.237.298.610.94-0.38
ISDRIssuer Direc20180118A829.38700.56597.33619.03103.2381.54
ISHGiShares Inte20180118ETF14.348.308.538.51-0.23-0.20
ISIGInsignia Sys20180118A146.04141.21100.73102.4940.4838.72
ISMDInspire Smal20180118ETF45.7332.0832.0832.080.000.00
ISNSImage Sensin20180118A162.77196.1964.3164.31131.88131.88
ISRIsoRay, Inc.20180118A377.62227.73222.14215.175.5912.56
ISRAMarket Vecto20180118ETF47.5028.8428.8428.360.000.48
ISRGIntuitive Su20180118A9.216.322.853.413.472.90
ISSCInnovative S20180118A178.9296.38296.39216.09-200.01-119.71
ISTBiShares Core20180118ETF2.591.411.131.310.280.10
ISTRInvestar Hol20180118A89.6364.80-29.60-7.3194.4072.11
ISZEiShares Edge20180118ETF95.3319.5618.5519.681.01-0.13
ITGartner, Inc20180118A9.544.241.052.463.191.79
ITAiShares U.S.20180118ETF5.952.242.082.100.160.15
ITBiShares U.S.20180118ETF2.292.510.720.711.801.80
ITCIIntra-Cellul20180118A26.2416.316.396.129.9110.18
ITEQBlueStar Isr20180118ETF6.5417.8915.7215.722.172.17
ITGRInteger Hold20180118A34.178.751.983.286.785.48
ITIIteris, Inc.20180118A28.3731.051.848.7729.2122.28
ITICInvestors Ti20180118A114.4745.3436.6936.698.648.64
ITMVanEck Vecto20180118ETF5.467.336.355.660.981.67
ITOTiShares Core20180118ETF2.742.331.661.770.670.56
ITRIItron Inc20180118A14.627.601.882.495.725.11
ITRNIturan Locat20180118A61.0246.3132.7034.4313.6111.89
ITTITT Inc.20180118A7.372.41-0.45-0.292.872.70
ITWIllinois Too20180118A4.612.742.002.250.740.49
IUSBiShares Core20180118ETF3.823.022.762.780.250.24
IUSGiShares Core20180118ETF2.843.162.842.940.320.22
IUSViShares Core20180118ETF4.564.193.483.850.710.34
IVACIntevac Inc20180118A115.6462.4043.2840.7019.1321.70
IVALAlpha Archit20180118ETF24.5213.8912.5912.731.301.16
IVCInvacare Cor20180118A36.1524.7612.2513.0312.5011.72
IVEiShares S&P20180118ETF1.111.120.540.310.590.81
IVLUiShares Edge20180118ETF13.4711.0210.9310.910.090.12
IVOGVanguard S&P20180118ETF6.497.351.577.105.780.24
IVOOVanguard S&P20180118ETF2.552.251.271.380.980.88
IVOVVanguard S&P20180118ETF9.963.172.532.700.640.47
IVRInvesco Mort20180118A5.964.920.371.054.553.87
IVViShares Core20180118ETF0.550.970.680.780.290.19
IVWiShares S&P20180118ETF1.631.090.570.680.520.42
IVZInvesco LTD20180118A2.893.710.851.132.862.58
IWBiShares Russ20180118ETF0.771.441.140.890.300.55
IWCiShares Micr20180118ETF26.2016.6413.6614.722.981.92
IWDiShares Russ20180118ETF0.871.301.281.030.030.27
IWFiShares Russ20180118ETF0.760.890.250.210.640.67
IWLiShares Russ20180118ETF9.967.977.467.600.510.37
IWMiShares Russ20180118ETF0.663.062.342.560.730.48
IWNiShares Russ20180118ETF2.781.760.520.621.241.14
IWOiShares Russ20180118ETF4.762.851.321.251.541.61
IWPiShares Russ20180118ETF3.532.601.602.291.000.31
IWRiShares Russ20180118ETF2.441.811.291.250.520.56
IWSiShares Russ20180118ETF3.202.341.881.820.460.52
IWViShares Russ20180118ETF1.701.250.790.650.460.60
IWXiShares Russ20180118ETF10.536.416.406.410.010.00
IWYiShares Russ20180118ETF8.016.444.394.822.051.62
IXCiShares Glob20180118ETF4.695.420.720.884.704.54
IXGiShares Glob20180118ETF14.027.216.906.900.310.31
IXJiShares Glob20180118ETF16.528.778.358.410.420.35
IXNiShares Glob20180118ETF14.288.947.797.811.151.13
IXPiShares Glob20180118ETF21.3613.4311.9311.931.501.50
IXUSiShares Core20180118ETF2.591.591.401.360.210.24
IYCiShares U.S.20180118ETF4.572.892.602.700.280.19
IYEiShares U.S.20180118ETF2.942.69-1.76-1.774.464.47
IYFiShares U.S.20180118ETF2.824.261.581.472.682.79
IYGiShares U.S.20180118ETF3.806.300.461.035.835.27
IYHiShares U.S.20180118ETF3.842.550.772.791.79-0.24
IYJiShares U.S.20180118ETF4.833.502.112.401.391.10
IYKiShares U.S.20180118ETF4.135.292.793.602.491.68
IYLDiShares Morn20180118ETF11.3410.5310.2210.220.310.31
IYMiShares U.S.20180118ETF4.133.160.880.972.282.19
IYRiShares U.S.20180118ETF1.346.535.595.600.960.96
IYTiShares Tran20180118ETF4.783.291.201.502.091.83
IYWiShares U.S.20180118ETF2.781.450.180.321.271.13
IYYiShares Dow20180118ETF4.524.543.432.211.112.34
IYZiShares U.S.20180118ETF8.116.194.344.831.851.36
IZEAIZEA Worldwi20180118A81.37133.3266.5464.8366.7868.49
IZRLARK Israel I20180118ETF60.3330.0032.5632.18-2.55-2.18
JACKJack in the20180118A10.336.104.174.361.941.74
JAGXJaguar Healt20180118A111.49192.02169.67175.4022.4316.63
JAKKJakks Pacifi20180118A209.60112.86111.16111.171.701.69
JAXJ. Alexander20180118A61.8442.5132.2734.2710.258.22
JAZZJazz Pharmac20180118A13.935.732.041.083.694.66
JBGSJBG SMITH Pr20180118A8.233.710.731.172.982.55
JBHTJB Hunt Tran20180118A11.606.861.662.995.193.87
JBLJabil Inc.20180118A4.194.062.202.641.871.43
JBLUJetBlue Airw20180118A4.704.020.540.623.483.40
JBSSJohn B. Sanf20180118A82.6526.9710.0911.3416.8715.62
JBTJohn Bean Te20180118A13.576.592.534.094.062.50
JCAPJernigan Cap20180118A19.1016.558.8711.217.675.34
JCIJohnson Cont20180118A2.7412.4512.9611.48-0.500.99
JCOMj2 Global, I20180118A12.708.708.729.07-0.02-0.37
JCPJ.C. Penney20180118A25.6521.664.213.7317.4217.90
JCSCommunicatio20180118A214.57126.72102.57102.5724.1524.15
JCTCFJewett-Camer20180118A375.84317.33304.88313.1912.454.14
JDIVJPMorgan U.S20180118ETF8.096.157.637.63-1.48-1.48
JDSTDirexion Dai20180118ETF16.647.914.123.743.794.17
JEJUST ENERGY20180118A26.6924.7318.0616.896.677.84
JELDJELD-WEN Hol20180118A12.175.442.913.312.522.13
JETSU.S. Global20180118ETF24.3912.9315.3814.06-2.45-1.13
JHGJanus Hender20180118A5.503.41-1.14-0.894.564.30
JHMAJohn Hancock20180118ETF26.1125.3725.3725.370.000.00
JHMCJohn Hancock20180118ETF25.9242.7626.0442.7616.720.00
JHMDJohn Hancock20180118ETF31.8531.6732.0033.02-0.33-1.35
JHMEJohn Hancock20180118ETF27.8625.8124.5812.161.2213.64
JHMFJohn Hancock20180118ETF24.628.848.848.840.000.00
JHMHJohn Hancock20180118ETF24.7421.4521.2921.290.160.16
JHMIJohn Hancock20180118ETF30.7926.8828.8724.12-1.982.77
JHMLJohn Hancock20180118ETF11.199.058.868.800.190.25
JHMMJohn Hancock20180118ETF19.6315.84-10.8115.0526.650.79
JHMSJohn Hancock20180118ETF23.637.047.077.04-0.030.00
JHMTJohn Hancock20180118ETF6.193.001.211.241.781.76
JHMUJohn Hancock20180118ETF28.8816.7916.7516.790.040.00
JHSCJohn Hancock20180118ETF32.3315.5215.9715.63-0.45-0.11
JILLJ.Jill, Inc.20180118A34.3025.2312.1812.9713.0412.25
JJAiPath Series20180118ETN19.219.317.919.311.400.00
JJCiPath Series20180118ETN5.727.835.216.292.611.53
JJEiPath Series20180118ETN44.4475.7685.2485.24-9.48-9.48
JJGiPath Series20180118ETN13.5213.408.6813.074.720.32
JJMiPath Series20180118ETN17.199.618.948.870.670.74
JJNiPath Series20180118ETN30.6819.2616.5216.352.742.91
JJPiPath Series20180118ETN31.5731.9231.9231.920.000.00
JJSiPath Series20180118ETN37.7146.3426.1941.3020.165.04
JJSFJ&J Snack Fo20180118A65.5925.7712.6514.7513.1211.02
JJTiPath Series20180118ETN29.6029.7429.7429.740.000.00
JJUiPath Series20180118ETN46.7539.5135.0135.014.504.50
JKDiShares Morn20180118ETF3.672.052.142.07-0.09-0.03
JKEiShares Morn20180118ETF4.143.062.872.890.190.17
JKFiShares Morn20180118ETF3.553.452.233.391.230.06
JKGiShares Morn20180118ETF4.343.933.343.660.590.27
JKHiShares Morn20180118ETF7.483.303.473.33-0.17-0.03
JKHYHenry (Jack)20180118A7.956.587.898.60-1.31-2.03
JKIiShares Morn20180118ETF6.4917.2017.0917.160.120.04
JKJiShares Morn20180118ETF20.218.054.625.923.432.13
JKKiShares Morn20180118ETF11.785.756.556.13-0.79-0.38
JKLiShares Morn20180118ETF11.6527.357.998.0619.3619.29
JLLJones Lang L20180118A19.577.473.934.733.542.75
JMINJPMorgan U.S20180118ETF9.29
JMOMJPMorgan U.S20180118ETF8.88
JMPJMP Group LL20180118A98.6322.7925.0923.23-2.29-0.44
JNCEJounce Thera20180118A51.8924.823.486.4721.3418.35
JNJJohnson & Jo20180118A1.862.150.410.671.741.48
JNKSPDR Bloombe20180118ETF2.722.641.962.140.670.50
JNPRJuniper Netw20180118A3.925.423.504.061.911.36
JNUGDirexion Dai20180118ETF5.704.961.841.273.113.68
JOiPath Series20180118ETN14.4913.147.667.595.485.55
JOBGEE Group In20180118A679.86300.58129.32119.77171.26180.81
JOESt. Joe Comp20180118A28.5020.3813.0913.697.286.69
JOUTJohnson Outd20180118A77.9738.8821.2723.9217.6114.96
JPEDJPMorgan Eve20180118ETF16.59
JPEMJPMorgan Div20180118ETF19.305.863.185.702.680.16
JPEUJPMorgan Div20180118ETF18.3017.358.309.289.048.06
JPGBJPMorgan Glo20180118ETF15.175.834.855.690.970.14
JPGEJPMorgan Div20180118ETF9.8115.2914.9014.620.390.67
JPHFJPMorgan Div20180118ETF18.4211.631.961.969.689.68
JPHYJPMorgan Res20180118ETF11.758.368.298.290.070.07
JPINJPMorgan Div20180118ETF5.243.192.543.260.65-0.06
JPMJPMorgan Cha20180118A1.011.150.640.440.510.72
JPMEJPMorgan Div20180118ETF11.195.655.525.400.130.24
JPMFJPMorgan Man20180118ETF22.9420.8620.8620.860.000.00
JPMViShares Edge20180118ETF12.226.805.385.601.421.20
JPNXtrackers Ja20180118ETF25.5523.5112.3212.3411.1811.17
JPNLDirexion Dai20180118ETF20.6416.8017.2016.08-0.400.73
JPSEJPMorgan Div20180118ETF26.0118.5414.8416.703.701.84
JPSTJPMorgan Ult20180118ETF4.582.842.662.660.180.18
JPUSJPMorgan Div20180118ETF7.646.184.214.231.971.96
JPXNiShares JPX-20180118ETF20.6011.579.079.392.502.18
JQUAJPMorgan U.S20180118ETF8.57
JRVRJames River20180118A19.5110.714.655.146.065.57
JSMDJanus Detroi20180118ETF70.5845.2547.0347.03-1.78-1.78
JSMLJanus Detroi20180118ETF81.1732.3636.4048.55-4.05-16.20
JVACoffee Holdi20180118A129.67709.9154.7555.26655.16654.66
JVALJPMorgan U.S20180118ETF9.08
JWAJohn Wiley &20180118A13.366.443.543.562.912.88
JWBJohn Wiley &20180118A53.80
JWNNordstrom, I20180118A8.934.021.621.772.402.25
JXIiShares Glob20180118ETF23.5311.2411.0311.030.210.21
JYNTThe Joint Co20180118A139.04140.25136.86136.983.393.27