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 Avg20190118A7.007.203.363.993.843.21
ETF_AvgVW ETF Avg20190118ETF2.066.805.795.961.020.87
ETN_AvgVW ETN Avg20190118ETN19.0030.7126.6926.974.023.74
AAgilent Tech20190118A3.542.192.472.40-0.28-0.21
AAAlcoa Corpor20190118A7.014.541.361.853.182.69
AAAUPerth Mint P20190118ETF10.641.130.851.080.260.05
AADRAdvisorShare20190118ETF50.4729.4326.9026.932.532.50
AALAmerican Air20190118A3.414.936.506.25-1.56-1.31
AAMCAltisource A20190118A445.35402.25295.92296.19106.34106.06
AAMEAtlantic Ame20190118A1121.94620.91668.81668.81-47.90-47.90
AANAaron's, Inc20190118A14.027.961.564.506.403.47
AAOIApplied Opto20190118A18.2116.055.297.2910.768.76
AAONAaon Inc20190118A28.8137.3450.4726.84-13.1310.50
AAPADVANCE AUTO20190118A8.754.951.321.703.643.26
AAPLApple Inc.20190118A1.061.57-2.532.334.10-0.77
AATAMERICAN ASS20190118A18.8461.5425.1225.4736.4236.07
AAUAlmaden Mine20190118A133.23236.58259.75134.29-23.17102.29
AAWWAtlas Air Wo20190118A24.5933.721.6519.5132.0714.20
AAXJiShares MSCI20190118ETF2.023.242.432.410.820.94
AAXNAxon Enterpr20190118A16.3819.634.767.0814.8712.55
ABAllianceBern20190118A12.276.582.703.193.873.39
ABBVABBVIE INC.20190118A2.843.331.232.112.091.21
ABCAmerisourceB20190118A5.654.28-1.25-0.935.535.21
ABCBAmeris Banco20190118A16.6645.9215.5313.4230.3932.51
ABEOAbeona Thera20190118A30.0721.7218.4820.153.241.57
ABGAsbury Autom20190118A33.7717.5312.7312.584.804.95
ABIOARCA biophar20190118A466.81330.69317.24327.2813.453.41
ABMABM Industri20190118A12.675.23-3.30-1.668.526.88
ABMDAbiomed Inc20190118A20.369.569.659.28-0.090.27
ABRArbor Realty20190118A9.008.801.471.757.347.06
ABTAbbott Labor20190118A1.901.691.753.95-0.06-2.26
ABTXAllegiance B20190118A53.06136.3083.3886.0752.9250.24
ABUSArbutus Biop20190118A80.10193.03-23.416.41216.44186.61
ACAssociated C20190118A401.4383.1266.7675.1416.357.98
ACAArcosa, Inc.20190118A26.6912.036.787.315.254.71
ACADAcadia Pharm20190118A14.558.093.905.324.192.77
ACBAurora Canna20190118A15.4312.307.338.514.983.79
ACBIAtlantic Cap20190118A34.1143.74115.80117.42-72.06-73.68
ACCAmerican Cam20190118A4.354.182.832.951.361.23
ACCOAcco Brands20190118A12.4311.265.893.775.377.49
ACERAcer Therape20190118A148.8973.2318.1132.7055.1240.53
ACESALPS Clean E20190118ETF19.1043.4143.4143.410.000.00
ACGLArch Capital20190118A9.6026.395.665.9320.7320.46
ACHCAcadia Healt20190118A9.497.751.235.326.522.43
ACHVAchieve Life20190118A297.11297.53258.33254.9139.2042.62
ACIAAcacia Commu20190118A20.7723.270.761.0522.5122.22
ACIUAC Immune SA20190118A111.3678.1664.6964.9513.4713.21
ACIWACI Worldwid20190118A12.554.671.742.142.932.53
ACLSAxcelis Tech20190118A21.61120.79108.48111.8312.328.96
ACMAecom20190118A8.116.300.131.976.174.33
ACMRACM Research20190118A198.64166.33-28.58-0.09194.91166.42
ACNAccenture PL20190118A4.022.892.360.450.542.45
ACNBACNB Corp20190118A297.05125.52118.92120.726.604.80
ACORAcorda Thera20190118A27.1627.1720.7322.316.444.86
ACREAres Commerc20190118A11.567.573.663.633.903.93
ACRSAclaris Ther20190118A26.1430.5645.2255.25-14.61-24.67
ACRXAcelRx Pharm20190118A40.3035.9012.9512.2422.9523.66
ACSGXtrackers MS20190118ETF35.03
ACSIAmerican Cus20190118ETF15.6724.1321.8827.262.24-3.13
ACSTAcasti Pharm20190118A121.98148.31138.35135.979.9612.34
ACTAdvisorShare20190118ETF38.9432.5031.2631.951.230.54
ACTGAcacia Resea20190118A62.02139.5163.9964.3475.5175.17
ACUAcme United20190118A327.28344.2078.60120.88265.60223.32
ACWFiShares Edge20190118ETF18.3020.6720.5320.580.140.09
ACWIiShares MSCI20190118ETF1.482.061.231.220.840.85
ACWViShares Edge20190118ETF7.907.056.346.610.710.44
ACWXiShares MSCI20190118ETF2.275.074.434.620.650.46
ACYAeroCentury20190118A410.41194.6665.8965.89128.77128.77
ADBEAdobe Inc.20190118A5.007.113.383.753.733.36
ADCAgree Realty20190118A13.795.172.923.142.242.03
ADESAdvanced Emi20190118A38.8269.7018.3918.4651.3151.24
ADIAnalog Devic20190118A3.8811.4112.4512.60-1.03-1.19
ADILAdial Pharma20190118A147.95131.9991.1298.0340.8733.96
ADMArcher Danie20190118A2.762.542.063.990.48-1.45
ADMAADMA Biologi20190118A132.99123.9025.0437.2099.0086.95
ADMPAdamis Pharm20190118A56.9644.9016.4021.6028.5023.30
ADMSAdamas Pharm20190118A36.0616.434.226.0412.2010.39
ADNTAdient plc O20190118A9.5717.6813.5214.624.163.05
ADPAutomatic Da20190118A4.7012.266.1711.586.090.68
ADREInvesco BLDR20190118ETF31.1217.8217.6017.600.220.22
ADROAduro Biotec20190118A48.6744.2636.4638.667.805.60
ADSAlliance Dat20190118A12.095.774.914.840.860.93
ADSKAutodesk Inc20190118A6.0610.180.761.229.418.96
ADSWAdvanced Dis20190118A13.787.946.696.521.261.42
ADTADT Inc.20190118A14.899.856.495.633.364.22
ADTNAdtran Inc20190118A19.3816.2014.2413.961.962.24
ADUSAddus HomeCa20190118A41.3920.3712.1512.368.238.01
ADVMAdverum Biot20190118A61.3660.3915.7515.7044.6444.70
ADXSAdvaxis, Inc20190118A193.51214.16181.53182.7232.6331.44
AEAdams Resour20190118A614.87244.29168.04241.7176.252.58
AEEAmeren Corpo20190118A4.662.054.594.43-2.55-2.38
AEGNAegion Corp20190118A28.0288.23112.96146.27-24.73-58.04
AEHRAehr Test Sy20190118A179.52150.86120.17126.5830.6924.28
AEISAdvanced Ene20190118A19.7723.9212.0112.8311.9111.09
AELAmerican Equ20190118A15.6526.086.377.2819.7318.80
AEMAgnico Eagle20190118A4.952.641.341.361.301.28
AEMDAETHLON MEDI20190118A303.43186.05177.67179.268.386.78
AEOAmerican Eag20190118A5.265.302.392.632.912.66
AEPAmerican Ele20190118A3.491.69-0.64-0.012.331.71
AERAercap Holdi20190118A6.884.900.060.494.844.41
AERIAerie Pharma20190118A34.738.3930.6222.66-22.24-14.28
AESAES Corporat20190118A6.634.981.581.973.403.01
AEYADDvantage T20190118A377.79358.54283.49286.6975.0571.85
AEYEAudioEye, In20190118A249.63327.51287.07304.9940.4422.52
AEZSAeterna Zent20190118A72.2553.2517.7519.0935.5034.16
AFCAllied Capit20190118A36.7422.074.694.7317.3817.34
AFGAmerican Fin20190118A13.294.711.982.282.732.43
AFHAtlas Financ20190118A159.9152.2640.2240.3712.0411.89
AFIArmstrong Fl20190118A26.6814.148.709.675.444.47
AFIFAnfield Univ20190118ETF26.5621.517.8510.5413.6710.97
AFINAmerican Fin20190118A37.79122.15-2.231.96124.37120.19
AFKVanEck Vecto20190118ETF53.6335.0432.4333.102.611.94
AFLAflac Inc.20190118A2.502.811.571.411.241.40
AFMDAffimed N.V.20190118A80.5248.8030.1529.1218.6519.68
AFTYPacer CSOP F20190118ETF26.3314.9611.5312.973.432.00
AGFIRST MAJEST20190118A19.2015.438.539.236.896.20
AGCOAGCO Corpora20190118A8.485.012.782.812.232.20
AGEAgeX Therape20190118A405.22236.08203.27210.6032.8125.48
AGENAgenus Inc.20190118A27.9925.053.623.7721.4321.27
AGFSAgroFresh So20190118A52.8639.7117.0813.0122.6426.70
AGGiShares Core20190118ETF0.940.930.750.780.180.15
AGGPIQ Enhanced20190118ETF11.9910.2710.1910.250.080.03
AGGYWisdomTree Y20190118ETF8.944.715.345.33-0.64-0.62
AGIAlamos Gold20190118A25.5019.3610.5711.188.648.00
AGIOAgios Pharma20190118A28.7214.346.637.767.706.58
AGLEAeglea BioTh20190118A76.49116.84-17.34-18.47134.18135.31
AGMFederal Agri20190118A89.5744.5830.6631.4313.9213.15
AGMAFederal Agri20190118A277.77135.14105.43121.0229.7214.13
AGMHAGM Group Ho20190118A1076.431535.991535.991535.990.000.00
AGNAllergan plc20190118A6.978.204.654.063.554.14
AGNCAGNC Investm20190118A5.574.531.521.553.022.98
AGNDWisdomTree T20190118ETF75.9233.327.147.1426.1826.18
AGOAssured Guar20190118A5.962.241.441.070.801.17
AGRAvangrid, In20190118A7.543.190.951.362.251.84
AGROADECOAGRO S.20190118A35.4811.356.476.604.884.75
AGRXAgile Therap20190118A192.54117.5278.1587.0239.3730.49
AGSPlayAGS, Inc20190118A34.8718.7512.2113.386.545.38
AGTiShares MSCI20190118ETF39.9736.9536.9536.950.000.00
AGTCApplied Gene20190118A183.8774.2452.7253.2621.5220.99
AGXArgan, Inc20190118A30.546.424.137.252.28-0.83
AGYSAgilysys, In20190118A87.2595.3929.2433.4166.1461.98
AGZiShares Agen20190118ETF5.696.166.016.130.140.02
AGZDWisdomTree T20190118ETF40.5828.1625.5525.552.612.61
AHCA.H. Belo Co20190118A111.8173.5541.4343.1632.1130.39
AHHArmada Hoffl20190118A12.537.77-1.62-1.359.399.12
AHPIAllied Healt20190118A493.24459.39323.94323.94135.45135.45
AHTAshford Hosp20190118A21.1014.774.794.879.989.91
AIArlington As20190118A13.4910.495.386.535.113.96
AIAiShares Asia20190118ETF13.507.316.986.730.340.59
AIEQAI Powered E20190118ETF26.3816.2011.4213.514.782.69
AIGAmerican Int20190118A2.661.923.163.51-1.24-1.59
AIHSSenmiao Tech20190118A78.41231.2091.8091.94139.40139.26
AIIQAI Powered I20190118ETF147.6224.7424.7424.740.000.00
AIMCAltra Indust20190118A20.3811.002.111.358.899.64
AIMTAimmune Ther20190118A22.5613.750.150.9413.6012.81
AINAlbany Inter20190118A38.1115.142.843.6912.3011.44
AINCAshford Inc.20190118A225.25106.5291.06101.8115.464.71
AINVApollo Inves20190118A17.6811.165.695.885.485.28
AIQGlobal X Fut20190118ETF47.5438.0331.7833.636.254.40
AIRAAR Corp.20190118A19.909.395.333.264.066.13
AIRGAirgain, Inc20190118A193.53111.8289.0387.3422.7924.48
AIRIAir Industri20190118A370.75288.29275.20287.8713.090.42
AIRRFirst Trust20190118ETF21.4442.6142.2942.340.310.27
AIRTAir T Inc20190118A870.00582.4437.1337.13545.31545.31
AITApplied Indu20190118A25.3613.17-0.808.0013.975.17
AIVApartment In20190118A4.642.440.620.811.821.63
AIZAssurant, In20190118A9.604.141.281.852.862.29
AJGArthur J. Ga20190118A4.006.208.1012.09-1.90-5.88
AJRDAerojet Rock20190118A15.8418.1816.7016.791.481.40
AJXGreat Ajax C20190118A32.2477.1710.8773.8666.303.31
AKAMAkamai Techn20190118A4.9629.1327.0527.442.081.73
AKBAAkebia Thera20190118A27.8440.0913.3829.9526.7110.14
AKCAAkcea Therap20190118A77.1870.7130.5730.9840.1539.73
AKERAkers Biosci20190118A143.89112.22107.30115.984.92-3.76
AKGAsanko Gold20190118A38.4637.7333.7036.374.031.37
AKRAcadia Realt20190118A14.4315.514.124.9411.3910.57
AKRXAkorn, Inc.20190118A28.1848.2526.4026.2321.8522.20
AKTSAKOUSTIS TEC20190118A53.7846.0121.4815.7024.5430.32
ALAir Lease Co20190118A9.645.283.263.712.021.57
ALACAlberton Acq20190118A50.79
ALBAlbemarle Co20190118A6.764.883.103.581.781.30
ALBOAlbireo Phar20190118A200.78132.27127.41127.154.865.12
ALCOAlico Inc20190118A395.04483.30483.65483.30-0.350.00
ALDXAldeyra Ther20190118A58.6253.6921.0925.6232.6128.08
ALEALLETE, Inc.20190118A14.396.441.942.694.503.75
ALEXAlexander &20190118A20.217.543.454.324.083.22
ALFAAlphaClone A20190118ETF26.6856.46-29.26-1.8085.7258.26
ALGAlamo Group,20190118A67.9628.1615.6718.6312.499.53
ALGNAlign Techno20190118A14.6012.0219.9712.03-7.95-0.02
ALGRAllegro Merg20190118A32.8020.342.262.2618.0818.08
ALGTAllegiant Tr20190118A38.9114.463.715.8310.758.63
ALIMAlimera Scie20190118A151.7097.0190.1387.016.8710.00
ALJJALJ Regional20190118A741.17765.52650.58671.32114.9494.20
ALKAlaska Air G20190118A5.785.260.73-1.534.536.79
ALKSAlkermes Inc20190118A15.4613.05-0.83-0.4413.8813.49
ALLThe Allstate20190118A2.331.351.510.87-0.160.48
ALLEAllegion Pub20190118A8.3510.343.823.876.526.47
ALLKAllakos Inc.20190118A110.0756.5418.8545.4737.7011.08
ALLOAllogene The20190118A64.9936.6228.3130.568.316.06
ALLTAllot Ltd. O20190118A39.6727.079.9710.7417.1016.33
ALLYAlly Financi20190118A3.874.852.582.742.272.12
ALNAAllena Pharm20190118A218.69228.23238.88239.08-10.65-10.85
ALNYAlnylam Phar20190118A20.5010.684.245.426.445.26
ALOAlio Gold In20190118A64.38116.1563.8464.2052.3151.95
ALOTAstroNova, I20190118A259.33104.5869.2173.3735.3731.21
ALPNAlpine Immun20190118A2126.98613.90607.24607.246.666.66
ALRMAlarm.com Ho20190118A16.898.317.017.851.300.46
ALRNAileron Ther20190118A201.28256.5666.74135.62189.82120.94
ALSKAlaska Commu20190118A100.4391.6167.7069.3923.9122.22
ALSNALLISON TRAN20190118A6.183.270.860.992.412.29
ALTAltimmune, I20190118A111.2771.6449.6850.9221.9620.73
ALTMAltus Midstr20190118A189.1439.0631.0035.858.063.21
ALTRAltair Engin20190118A36.7322.064.325.6817.7516.39
ALTSProShares Mo20190118ETF38.7035.3835.3835.380.000.00
ALTYGlobal X Sup20190118ETF42.2633.7631.9931.991.761.76
ALVAutoliv, Inc20190118A8.363.280.991.412.291.88
ALXNAlexion Phar20190118A8.0813.797.627.406.176.39
ALYAAlithya Grou20190118A177.68131.14108.55105.8622.5925.28
AMAntero Midst20190118A14.8711.457.798.213.663.25
AMAGAMAG Pharmac20190118A32.0347.7059.7260.19-12.01-12.49
AMALAmalgamated20190118A117.3857.0727.0326.9630.0430.11
AMATApplied Mate20190118A2.928.85-0.244.419.104.45
AMBAAmbarella, I20190118A13.3910.170.631.189.548.99
AMBCAmbac Financ20190118A20.9950.66-44.09-44.8194.7595.47
AMCAMC ENTERTAI20190118A11.489.465.736.603.732.88
AMCAiShares Russ20190118ETF12.1720.2618.3518.011.912.25
AMCIAMCI Acquisi20190118A460.36
AMCXAMC Networks20190118A14.986.883.093.893.792.99
AMDAdvanced Mic20190118A4.834.462.591.741.882.72
AMEAmetek, Inc.20190118A4.8315.84-0.71-0.5416.5516.39
AMEDAmedisys Inc20190118A22.7810.573.895.016.685.56
AMEHApollo Medic20190118A173.4489.0645.9854.3443.0834.71
AMGAffiliated M20190118A11.946.233.333.752.912.48
AMGNAmgen Inc20190118A3.779.00-16.08-9.6325.0818.62
AMHAMERICAN HOM20190118A4.833.900.480.923.432.98
AMJJP Morgan Al20190118ETN4.306.683.944.412.742.27
AMKRAmkor Techno20190118A14.3423.5312.7014.1110.849.42
AMLPAlerian MLP20190118ETF10.188.652.373.656.285.00
AMNAMN Healthca20190118A19.606.065.052.801.013.26
AMNBAmerican Nat20190118A269.16173.59150.75151.4822.8522.11
AMOTAllied Motio20190118A98.8148.3022.6124.9425.6923.36
AMPAmeriprise F20190118A8.193.811.531.742.282.07
AMPEAmpio Pharma20190118A48.2286.0082.2082.303.803.71
AMPHAmphastar Ph20190118A22.8978.602.432.8476.1675.76
AMRBAmerican Riv20190118A1067.741429.611424.981424.984.634.63
AMRCAmeresco, In20190118A31.5516.166.207.989.968.19
AMRHAmeri Holdin20190118A198.81147.2993.12103.3354.1843.97
AMRKA-Mark Preci20190118A190.11117.54103.51104.0814.0213.45
AMRSAmyris Inc.20190118A31.2832.7914.3116.1818.4916.61
AMRXAmneal Pharm20190118A20.7813.838.2112.265.611.57
AMSAmerican Sha20190118A324.72138.53110.44132.8428.095.69
AMSCAmerican Sup20190118A39.6026.292.282.8924.0123.40
AMSFAMERISAFE, I20190118A34.67101.8334.8436.3266.9965.51
AMSWAAmerican Sof20190118A37.2066.08-2.96-0.3669.0466.43
AMTAmerican Tow20190118A4.165.575.245.120.330.45
AMTBAmerant Banc20190118A197.27165.02147.88148.0217.4116.79
AMTBBAmerant Banc20190118A839.03699.57608.00608.0091.5791.57
AMTDTD Ameritrad20190118A4.833.771.001.422.782.36
AMTXAemetis, Inc20190118A212.78165.3688.2890.7977.0774.56
AMUETRACS Aleri20190118ETN13.207.666.175.271.492.40
AMUBETRACS Aleri20190118ETN258.97
AMWDAmerican Woo20190118A41.0017.897.318.7510.589.14
AMZAInfraCap MLP20190118ETF17.2329.876.187.4523.6922.41
AMZNAmazon.Com I20190118A3.713.450.922.802.530.65
ANAutoNation,20190118A15.236.262.022.364.243.90
ANABAnaptysBio,20190118A56.8626.3111.1313.9615.1912.36
ANATAmerican Nat20190118A68.4841.9432.8335.029.116.92
ANDEAndersons In20190118A40.1417.989.6210.738.367.25
ANETArista Netwo20190118A10.075.211.062.584.152.62
ANFAbercrombie20190118A9.046.051.611.994.444.06
ANGIANGI Homeser20190118A15.6915.831.912.0213.9213.81
ANGLVanEck Vecto20190118ETF6.274.403.883.760.520.63
ANGOAngioDynamic20190118A29.3022.8420.8321.142.001.70
ANHAnworth Mort20190118A23.5024.7212.7812.2211.9412.50
ANIKAnika Therap20190118A38.9923.5915.5817.138.016.45
ANIPANI Pharmace20190118A91.2169.3245.1746.3024.1523.02
ANIXAnixa Biosci20190118A95.1880.6042.6829.2037.9251.40
ANSSAnsys Inc20190118A13.6631.3213.6314.2117.6817.11
ANTMANTHEM, INC.20190118A5.862.300.450.621.851.68
ANYSphere 3D Co20190118A231.40143.47105.81109.5837.6633.89
AOAiShares Core20190118ETF7.284.264.124.240.150.03
AOBCAmerican Out20190118A15.8117.9314.5914.733.343.20
AOKiShares Core20190118ETF9.877.957.847.940.110.01
AOMiShares Core20190118ETF5.554.434.274.150.150.28
AONAon plc Clas20190118A5.693.839.603.72-5.770.12
AORiShares Core20190118ETF7.124.413.203.011.221.41
AOSA.O. Smith C20190118A5.192.762.03-0.680.733.44
AOSLAlpha and Om20190118A42.8175.4670.4169.945.055.52
APAmpco-Pittsb20190118A65.8534.8116.7515.8118.0619.01
APAApache Corpo20190118A4.134.421.171.383.253.04
APAMARTISAN PART20190118A13.038.001.221.976.776.02
APDAir Products20190118A6.495.693.093.822.601.88
APDNApplied DNA20190118A129.62153.74111.41100.2542.3353.48
APEIAmerican Pub20190118A66.2434.2419.9920.8114.2513.44
APENApollo Endos20190118A378.00167.13156.50152.2310.6314.90
APHAmphenol Cor20190118A5.532.20-4.20-3.746.405.94
APHAAphria Inc.20190118A21.9717.638.889.148.758.49
APLEApple Hospit20190118A6.495.041.772.073.272.95
APLSApellis Phar20190118A65.8038.2330.5531.667.696.58
APMAptorum Grou20190118A724.59553.48554.24554.24-0.76-0.76
APOApollo Globa20190118A9.958.054.734.693.343.38
APOGApogee Enter20190118A17.548.681.702.406.986.28
APPFAppFolio, In20190118A39.5920.735.195.4115.5415.33
APPNAppian Corpo20190118A22.3115.547.789.127.756.41
APPSDigital Turb20190118A67.5556.0455.2647.370.788.67
APRNBlue Apron H20190118A73.9960.6034.0246.0426.5814.06
APTAlpha Pro Te20190118A88.0092.8077.0475.9215.7716.88
APTOAptose Biosc20190118A109.2182.3534.9634.5847.3947.77
APTSPreferred Ap20190118A18.078.633.293.775.364.87
APTVAptiv PLC20190118A5.192.622.223.960.40-1.34
APTXAptinyx Inc.20190118A46.9740.6912.1830.8328.579.86
APVOAptevo Thera20190118A137.66117.60110.63113.956.963.64
APWCAsia Pacific20190118A425.53149.5875.7875.7873.7973.79
APYApergy Corpo20190118A42.8219.0815.0114.704.084.38
APYXApyx Medical20190118A82.3635.2318.8018.7316.4316.50
AQBAquaBounty T20190118A541.12324.92251.89253.2673.0371.66
AQMSAqua Metals,20190118A82.8764.0138.8941.4325.1222.58
AQNAlgonquin Po20190118A13.7710.185.294.894.895.29
AQSTAquestive Th20190118A109.6264.8825.2837.0939.6027.79
AQUAEvoqua Water20190118A16.898.115.276.172.851.94
ARANTERO RESOU20190118A9.399.964.054.605.905.36
ARAAmerican Ren20190118A44.2430.7217.8619.7812.8610.93
ARAVAravive, Inc20190118A533.94229.3651.1052.26178.26177.10
ARAYAccuray Inco20190118A29.0650.702.734.4147.9746.38
ARCARC Document20190118A85.5339.8137.2227.802.6012.01
ARCBArcBest Corp20190118A26.4511.241.43-1.199.8112.43
ARCCAres Capital20190118A6.428.653.353.395.295.27
ARCEArco Platfor20190118A474.92198.37175.60184.9022.7713.48
ARCHArch Coal, I20190118A23.6712.066.066.486.005.58
ARCMArrow Reserv20190118ETF14.8013.9413.9413.940.000.00
ARCOARCOS DORADO20190118A15.1110.075.454.514.625.57
ARCTArcturus The20190118A440.55252.46132.60211.38119.8541.08
ARDArdagh Group20190118A41.6815.036.267.078.777.95
ARDSAridis Pharm20190118A967.53210.86407.23407.23-196.36-196.36
ARDXArdelyx, Inc20190118A103.5757.749.8016.6447.9441.09
AREAlexandria R20190118A6.856.320.851.455.474.87
ARESAres Managem20190118A18.628.652.993.155.665.52
ARGOArgo Group I20190118A25.2219.04-8.052.6427.0916.40
ARGTGlobal X MSC20190118ETF40.8422.8617.0517.295.825.57
ARIAPOLLO COMME20190118A5.694.750.861.713.893.03
ARKGARK Genomic20190118ETF24.7150.2932.1932.5918.1017.70
ARKKARK Innovati20190118ETF13.4913.369.399.593.973.78
ARKQARK Autonomo20190118ETF27.739.993.043.126.956.87
ARKRArk Restaura20190118A188.62125.5622.8422.27102.71103.29
ARKWARK Next Gen20190118ETF14.8310.798.678.902.121.89
ARLAmerican Rea20190118A328.44203.78201.13201.132.642.64
ARLOArlo Technol20190118A19.5313.404.415.298.998.11
ARLPAlliance Res20190118A13.346.941.933.075.023.88
ARMKARAMARK20190118A5.503.632.141.901.491.73
ARNAArena Pharma20190118A36.7125.329.4614.5115.8510.81
ARNCArconic Corp20190118A5.245.333.253.172.082.17
AROCArchrock Inc20190118A11.538.944.034.374.914.58
AROWArrow Financ20190118A127.3880.1853.6170.8226.579.36
ARPOAerpio Pharm20190118A196.24132.6995.99106.7036.7126.00
ARRARMOUR Resid20190118A4.884.121.111.313.002.80
ARTNAArtesian Res20190118A124.1934.3124.5829.019.735.30
ARTWArts-Way Man20190118A738.53412.76379.95379.9532.8032.80
ARVNArvinas, Inc20190118A201.57171.7618.0518.38153.71153.38
ARWArrow Electr20190118A14.494.542.582.891.961.65
ARWRArrowhead Re20190118A14.049.380.900.628.488.76
ARYAARYA Science20190118A141.81170.23170.23170.230.000.00
ASBAssociated B20190118A5.373.950.190.523.763.43
ASCARDMORE SHIP20190118A50.0529.4022.4123.166.996.24
ASEAGlobal X FTS20190118ETF177.71108.58108.58108.580.000.00
ASETFlexShares R20190118ETF35.0645.2619.8219.5325.4425.73
ASFIAsta Funding20190118A742.46531.37531.37531.370.000.00
ASGNASGN Incorpo20190118A18.428.251.621.716.636.54
ASHAshland Glob20190118A8.173.841.911.911.941.93
ASHRXtrackers Ha20190118ETF4.243.551.792.181.761.38
ASHSXtrackers Ha20190118ETF18.8918.1617.0917.151.071.01
ASHXXtrackers MS20190118ETF34.7318.0831.681.83-13.6016.25
ASIXAdvanSix Inc20190118A24.5313.518.318.725.204.81
ASMAvino Silver20190118A140.05139.73102.76102.9036.9736.82
ASMBAssembly Bio20190118A61.9931.6610.2410.1921.4321.47
ASNAAscena Retai20190118A33.2132.6218.759.6413.8822.99
ASPNAspen Aeroge20190118A170.4748.6747.4246.971.251.70
ASPSAltisource P20190118A69.0637.17-4.65-3.1041.8240.27
ASPUASPEN GROUP,20190118A123.4545.2731.5930.6213.6714.65
ASRTAssertio The20190118A27.4337.598.619.0728.9728.59
ASRVAmeriServ Fi20190118A89.8754.7444.3944.3910.3510.35
ASTCAstrotech Co20190118A264.46222.76167.03200.2055.7422.56
ASTEAstec Indust20190118A31.0013.874.545.089.328.79
ASURAsure Softwa20190118A52.8934.446.429.0028.0125.43
ASYSAmtech Syste20190118A107.7274.1343.6951.6830.4422.45
ATAtlantic Pow20190118A40.1826.6824.3724.272.312.29
ATECAlphatec Hol20190118A132.82123.8367.5170.7656.3253.07
ATENA10 NETWORKS20190118A23.1315.803.329.9712.485.82
ATESTCTest Symbol20190118A29.6914.7214.8114.71-0.090.01
ATESTGTEST SYMBOL20190118A38.8021.2421.0221.270.23-0.03
ATGEAdtalem Glob20190118A11.246.200.630.435.575.77
ATHAthene Holdi20190118A8.453.631.411.932.221.70
ATHXAthersys, In20190118A76.4587.5858.2955.4829.2932.10
ATIAllegheny Te20190118A9.085.031.301.723.733.32
ATKRAtkore Inter20190118A22.6711.9412.3513.22-0.41-1.28
ATLCAtlanticus H20190118A1376.201389.471256.831256.83132.64132.64
ATLOAMES Nationa20190118A116.6490.8390.5290.520.310.31
ATMPiPath Select20190118ETF13.778.589.268.95-0.68-0.37
ATNIATN Internat20190118A86.8535.6415.3924.7820.2510.86
ATNMActinium Pha20190118A137.95115.60106.40107.169.198.44
ATNXAthenex, Inc20190118A31.8628.554.998.2223.5620.33
ATOAtmos Energy20190118A8.723.451.121.312.332.14
ATOMAtomera Inco20190118A249.82181.27151.97144.5429.3036.73
ATOSAtossa Thera20190118A155.47103.9878.5580.5225.4423.47
ATRAptarGroup,20190118A15.257.406.217.721.19-0.31
ATRAAtara Biothe20190118A41.2458.15-1.95-1.0960.1059.24
ATRCAtriCure, In20190118A29.418.915.265.323.653.60
ATRIAtrion Corp20190118A4.2334.7435.0034.570.120.00
ATROAstronics Co20190118A45.2716.028.628.527.407.50
ATRSAntares Phar20190118A36.1575.0065.0367.489.977.52
ATSGAir Transpor20190118A16.4417.730.170.4117.6017.37
ATTOAtento S.A.20190118A101.0454.3447.1646.437.177.91
ATUSAltice USA,20190118A5.605.163.062.582.112.58
ATVIActivision B20190118A2.4211.33-0.893.1712.238.17
ATXIAvenue Thera20190118A176.02140.42126.71135.0613.715.36
AUBNAuburn Natio20190118A268.10211.03234.66234.66-23.63-23.63
AUDCAudioCodes L20190118A37.5416.8911.0212.005.874.89
AUGAuryn Resour20190118A189.76194.56189.28189.285.295.29
AUMNGolden Miner20190118A269.27706.03550.88572.20155.15133.83
AUPHAurinia Phar20190118A23.7626.271.161.5325.1224.75
AUSFGlobal X Ada20190118ETF30.0317.9018.1518.12-0.26-0.22
AUTOAutoWeb, Inc20190118A253.47193.61110.03112.8383.5880.78
AUYYamana Gold,20190118A42.7134.1321.3923.5712.6710.49
AVAAvista Corpo20190118A12.755.382.263.273.132.12
AVAVAeroVironmen20190118A25.4912.025.446.076.575.94
AVBAvalonBay Co20190118A9.6813.962.735.2511.228.70
AVCOAvalon Globo20190118A543.98421.07232.49341.18188.5879.89
AVDAmerican Van20190118A17.1013.5010.4411.643.071.87
AVEOAVEO Pharmac20190118A56.0367.3945.4145.3122.4522.09
AVGOBroadcom Inc20190118A4.8517.074.997.7512.089.32
AVGRAvinger, Inc20190118A84.2076.8760.0859.8316.7917.04
AVIDAvid Technol20190118A41.2745.116.009.6739.1135.44
AVLRAvalara, Inc20190118A49.0519.7115.9917.043.722.67
AVNSAvanos Medic20190118A19.537.815.433.932.393.88
AVNWAviat Networ20190118A501.55377.86366.38376.6711.481.19
AVROAVROBIO, Inc20190118A105.2843.2818.8314.1224.4529.16
AVTAvnet, Inc.20190118A14.303.951.171.452.782.50
AVXLAnavex Life20190118A115.73115.25105.99107.719.267.54
AVYAvery Dennis20190118A9.7350.348.4214.2641.9236.08
AVYAAvaya Holdin20190118A10.589.634.384.815.254.84
AWIArmstrong Wo20190118A17.337.592.943.214.654.38
AWKAmerican Wat20190118A6.123.993.053.250.940.73
AWRAmerican Sta20190118A17.377.412.063.055.354.36
AWREAware Inc20190118A235.54151.16165.46165.56-14.30-14.40
AWXAvalon Holdi20190118A294.71178.29120.90150.5657.3927.73
AXAxos Financi20190118A15.8911.252.563.078.688.17
AXASAbraxas Petr20190118A82.40117.6345.5145.3072.1372.33
AXDXAccelerate D20190118A34.7517.1510.5910.186.566.98
AXEAnixter Inte20190118A45.7413.3914.5511.45-1.161.93
AXGNAxogen, Inc.20190118A25.1236.895.823.4431.0733.46
AXJLWisdomTree A20190118ETF27.2117.1916.2016.200.990.99
AXLAmerican Axl20190118A7.556.681.353.175.353.51
AXNXAxonics Modu20190118A148.2069.0339.2841.1029.7527.92
AXPAmerican Exp20190118A2.414.052.750.171.303.88
AXRAMREP Corpor20190118A393.72248.53280.62277.96-32.09-29.43
AXSAxis Capital20190118A9.263.650.850.972.802.68
AXSMAxsome Thera20190118A44.8330.6316.0416.5914.6614.11
AXTAAxalta Coati20190118A4.424.001.592.032.411.98
AXTIAXT Inc20190118A38.0254.208.2011.3646.0042.84
AXUAlexco Resou20190118A74.75141.64108.03108.0233.6133.63
AYAtlantica Yi20190118A9.0519.120.493.9918.6615.16
AYIAcuity Brand20190118A17.848.145.215.472.932.67
AYTUAytu BioScie20190118A143.6697.8366.7472.2631.1025.58
AYXAlteryx, Inc20190118A17.369.613.274.146.345.46
AZOAutoZone, In20190118A16.217.113.734.063.443.01
AZPNAspen Techno20190118A16.948.362.923.865.444.50
AZREAzure Power20190118A103.6254.7540.4140.4414.3414.31
AZRXAzurRx BioPh20190118A293.02225.06273.52277.41-48.47-52.35
AZZAZZ Inc.20190118A36.5813.0610.107.582.965.49
BBarnes Group20190118A23.1114.902.872.8612.0312.05
BABoeing Compa20190118A4.203.23-0.560.973.792.26
BABInvesco Taxa20190118ETF4.186.027.765.81-1.750.21
BACBank of Amer20190118A3.424.270.120.914.163.36
BAHBooz Allen H20190118A6.983.661.461.642.212.02
BALiPath Series20190118ETN29.8713.077.496.755.576.32
BAMBrookfield A20190118A2.565.684.354.161.331.52
BANCBanc of Cali20190118A10.236.82-0.13-0.486.957.30
BANDBandwidth In20190118A69.8445.8128.7338.4317.087.38
BANFBancfirst Co20190118A87.5835.0224.6026.4110.428.62
BANRBanner Corp.20190118A24.389.875.806.574.073.31
BANXStoneCastle20190118A117.5663.4054.7762.418.641.00
BAPCredicorp LT20190118A18.598.292.744.405.553.88
BASIBioanalytica20190118A516.501451.11-400.99-400.991852.101852.10
BATRALiberty Medi20190118A36.8276.320.3042.7676.0333.57
BATRKLiberty Medi20190118A23.6799.41-13.24-13.82112.65113.24
BATTAmplify Adva20190118ETF30.3112.8114.4812.74-1.670.07
BAXBaxter Inter20190118A2.796.117.737.10-1.62-0.98
BBBlackBerry L20190118A12.7710.505.866.584.633.90
BBAXJPMorgan Bet20190118ETF9.223.772.753.441.020.32
BBBYBed Bath & B20190118A7.038.551.992.866.565.69
BBCVirtus LifeS20190118ETF53.3644.6745.2541.17-0.583.50
BBCAJPMorgan Bet20190118ETF6.145.481.773.183.712.30
BBCPConcrete Pum20190118A473.75311.50291.29291.2920.2120.21
BBDCBarings BDC,20190118A15.088.894.234.674.674.23
BBEUJPMorgan Bet20190118ETF4.703.793.153.090.620.69
BBGIBeasley Broa20190118A245.97107.4976.2191.0431.2716.45
BBHVanEck Vecto20190118ETF8.557.254.715.012.542.24
BBJPJPMorgan Bet20190118ETF4.555.103.123.741.981.36
BBPVirtus LifeS20190118ETF24.0610.749.7310.741.010.00
BBREJPMorgan Bet20190118ETF2.843.594.785.95-1.06-2.23
BBSIBarrett Busi20190118A107.0444.6832.4234.9712.269.71
BBUBrookfield B20190118A34.2721.5420.2520.081.291.46
BBWBuild-A-Bear20190118A117.1661.6945.3646.8916.3314.79
BBXBBX Capital20190118A25.8823.708.6712.5815.0311.11
BBYBest Buy Com20190118A5.243.751.061.882.691.87
BCBrunswick Co20190118A11.254.742.482.242.262.50
BCBPBCB Bancorp20190118A85.2241.6432.6134.239.047.42
BCCBoise Cascad20190118A16.847.254.603.832.653.41
BCDAberdeen Sta20190118ETF15.588.5712.5112.49-3.94-3.92
BCEBCE, Inc.20190118A2.442.210.730.891.481.32
BCEIBONANZA CREE20190118A33.7311.676.797.794.893.89
BCIAberdeen Sta20190118ETF10.544.243.464.470.78-0.23
BCLIBrainstorm C20190118A92.1843.9429.3731.3114.5712.63
BCMiPath Pure B20190118ETN32.0018.8420.2618.84-1.420.00
BCMLBayCom Corp20190118A369.42424.5537.35375.95387.2148.61
BCOThe Brink's20190118A12.617.163.206.193.960.96
BCOMB Communicat20190118A1146.81787.55-1240.76-429.582028.311217.13
BCORBlucora, Inc20190118A20.4976.771.972.2474.8074.52
BCOVBrightcove,20190118A23.3870.8219.9120.5050.9150.32
BCOW1895 Bancorp20190118A169.63100.97119.73119.73-18.75-18.75
BCPCBalchem Corp20190118A31.509.973.373.386.616.59
BCRXBioCryst Pha20190118A28.2277.722.152.5975.5875.15
BCSFBain Capital20190118A37.0321.955.8110.1916.1311.76
BCTFBancorp 34,20190118A359.61190.47190.47190.470.000.00
BDCBelden Inc.20190118A17.027.723.154.994.572.73
BDCSUBS AG Excha20190118ETN62.5949.6131.2031.2318.4118.38
BDCZETRACS Wells20190118ETN143.69354.37354.37354.370.000.00
BDGEBridge Banco20190118A50.8191.84-3.51-2.9995.3594.83
BDLFlanigan's E20190118A346.25177.48177.48177.480.000.00
BDNBrandywine R20190118A7.617.275.035.322.241.95
BDRBlonder Tong20190118A270.09234.8096.820.53137.98234.27
BDSIBioDelivery20190118A29.6822.457.079.2015.3813.24
BDXBecton, Dick20190118A6.675.650.942.994.702.66
BEBloom Energy20190118A48.1026.6416.9719.199.677.46
BEATBioTelemetry20190118A24.5222.3512.3312.2410.0210.10
BECNBeacon Roofi20190118A15.515.860.421.545.444.33
BELFABel Fuse Inc20190118A846.06640.32588.71607.3551.6132.97
BELFBBel Fuse Inc20190118A237.7256.9374.6435.25-17.7121.68
BENFranklin Res20190118A3.415.883.003.052.892.85
BEPBrookfield R20190118A9.095.421.921.723.503.70
BERYBerry Global20190118A7.308.777.738.191.050.59
BFABrown-Forman20190118A41.8421.8818.4920.003.401.89
BFBBrown-Forman20190118A4.6381.1082.4982.46-1.29-1.22
BFAMBRIGHT HORIZ20190118A14.325.982.903.103.082.89
BFCBank First C20190118A78.5853.0450.6750.672.372.37
BFINBankFinancia20190118A552.61126.0257.2059.3468.8266.67
BFITGlobal X Hea20190118ETF163.8237.8237.8237.820.000.00
BFORBarron's 40020190118ETF20.9413.874.684.739.199.14
BFSSaul Centers20190118A90.9833.4327.6332.875.800.56
BFSTBusiness Fir20190118A166.23253.20168.27181.1484.9372.07
BGBunge Limite20190118A5.303.02-0.22-0.283.243.31
BGCPBGC Partners20190118A15.9212.072.204.659.877.42
BGFVBig 5 Sporti20190118A54.5932.8715.1719.8017.7013.07
BGGBriggs & Str20190118A18.6711.505.024.426.497.09
BGIBirks Group20190118A472.11474.31478.98478.98-4.67-4.67
BGRNiShares Glob20190118ETF25.4523.5023.5023.500.000.00
BGSB&G Foods, I20190118A12.7811.237.958.813.282.42
BGSFBG Staffing20190118A127.5473.6168.7571.724.861.88
BHBiglari Hold20190118A142.6945.3841.8944.243.491.14
BHABiglari Hold20190118A0.006.66
BHBBar Harbor B20190118A260.70149.24145.68145.763.563.48
BHCBausch Healt20190118A5.074.591.181.613.412.98
BHEBenchmark El20190118A11.746.550.140.396.406.16
BHFBrighthouse20190118A8.0417.4812.3013.915.193.58
BHLBBerkshire Hi20190118A16.1811.342.282.919.068.43
BHRBraemar Hote20190118A26.2418.1510.8911.347.266.81
BHTGBioHiTech Gl20190118A799.43600.71590.69590.6910.0210.02
BHVNBiohaven Pha20190118A55.3734.209.216.6824.9927.52
BIBProShares Ul20190118ETF15.4411.168.478.652.702.52
BIBLInspire 10020190118ETF35.8722.7322.7322.730.000.00
BICKFirst Trust20190118ETF262.57181.26182.78182.61-1.52-1.34
BIGBig Lots, In20190118A10.9213.003.9410.519.122.49
BIIBBiogen Inc.20190118A10.2527.752.730.2225.0227.53
BILSPDR Bloombe20190118ETF1.090.780.760.760.020.02
BIOBio-Rad Labo20190118A30.1611.785.446.996.314.80
BIOBBio-Rad Labo20190118A117.9675.9775.9775.970.000.00
BIOCBiocept, Inc20190118A80.4985.4856.1067.9629.3917.52
BIOLBiolase, Inc20190118A410.92211.53205.74206.805.794.73
BIPBrookfield I20190118A10.565.342.301.733.043.60
BISProShares Ul20190118ETF18.5349.9818.7228.8131.2521.17
BIVVanguard Int20190118ETF1.281.100.890.990.210.11
BIZDVanEck Vecto20190118ETF20.3711.859.6012.042.24-0.19
BJBJs Wholesal20190118A17.528.253.724.464.523.79
BJANInnovator S&20190118ETF46.1930.9830.9830.980.000.00
BJKVanEck Vecto20190118ETF52.1338.2730.2938.607.98-0.32
BJRIBJ's Restaur20190118A21.519.723.273.326.456.40
BJULInnovator S&20190118ETF38.4699.2152.9552.9546.2546.25
BKBank of New20190118A1.993.792.801.661.002.14
BKCCBlackRock Ca20190118A21.1537.3426.8026.9210.5410.42
BKDBrookdale Se20190118A12.948.949.199.38-0.25-0.38
BKEThe Buckle,20190118A18.169.293.924.625.384.67
BKEPBlueknight E20190118A157.34138.67155.1360.71-16.4677.96
BKFiShares MSCI20190118ETF21.1210.164.724.715.445.45
BKHBlack Hills20190118A9.5211.965.195.256.776.71
BKIBlack Knight20190118A10.463.622.291.371.342.26
BKLNInvesco Seni20190118ETF4.444.404.374.150.020.25
BKNGBooking Hold20190118A10.925.432.903.172.402.13
BKSCBank of Sout20190118A356.88172.16216.18216.18-44.01-44.01
BKTIBK Technolog20190118A181.4196.2235.2535.2560.9760.97
BKUBankunited,20190118A6.418.212.812.175.406.04
BKYIBIO-key Inte20190118A313.66302.81302.81302.810.000.00
BLBlackLine, I20190118A20.6117.575.234.9412.3412.65
BLBDBlue Bird Co20190118A25.9973.3969.6071.493.801.90
BLCMBellicum Pha20190118A53.1950.7839.4239.6011.3611.17
BLCNReality Shar20190118ETF57.3436.4933.3733.383.113.10
BLDTopBuild Cor20190118A27.8115.629.519.746.105.88
BLDPBallard Powe20190118A32.5141.209.3512.1631.8429.03
BLDRBuilders Fir20190118A11.7811.643.453.748.197.89
BLESInspire Glob20190118ETF160.8399.3099.1599.390.14-0.09
BLFSBioLife Solu20190118A52.7126.428.6510.4517.7715.97
BLHYVirtus Newfl20190118ETF106.2443.0943.0943.090.000.00
BLINBridgeline D20190118A230.52216.62192.11192.5824.5024.04
BLKBlackrock, I20190118A8.503.720.991.212.702.48
BLKBBlackbaud, I20190118A23.3410.033.513.966.526.07
BLLBall Corpora20190118A3.422.780.521.022.261.76
BLMNBloomin' Bra20190118A8.0213.727.5212.756.200.97
BLNKBlink Chargi20190118A130.63121.7538.1243.2783.6478.49
BLOKAmplify Tran20190118ETF24.8919.012.015.5217.0113.50
BLPHBellerophon20190118A243.01184.49211.37211.83-26.88-27.34
BLUEbluebird bio20190118A22.5411.374.544.946.836.43
BLVVanguard Lon20190118ETF5.4415.0114.0014.231.000.78
BLXBanco Latino20190118A23.5212.7510.4412.942.31-0.19
BMCHBMC Stock Ho20190118A20.0929.7711.1211.2218.6618.56
BMIBadger Meter20190118A32.9113.975.307.718.676.25
BMLPDorsey Wrigh20190118ETF152.65
BMOBank of Mont20190118A2.121.880.900.970.970.90
BMRABIOMERICA IN20190118A500.68297.53265.97274.9131.5622.62
BMRCBank of Mari20190118A173.8650.7244.3968.366.33-17.64
BMRNBioMarin Pha20190118A13.0414.046.439.087.614.96
BMTCBryn Mawr Ba20190118A70.9020.9814.5216.976.464.01
BMYBristol-Myer20190118A2.285.871.073.804.832.10
BNDVanguard Tot20190118ETF1.281.220.981.010.240.21
BNDCFlexShares C20190118ETF29.2917.780.953.5916.8314.19
BNDWVanguard Tot20190118ETF7.442.782.762.760.020.02
BNDXVanguard Tot20190118ETF1.841.390.981.040.410.35
BNEDBarnes & Nob20190118A34.5914.898.706.456.198.45
BNFTBenefitfocus20190118A28.8614.352.662.7211.6911.63
BNGOBionano Geno20190118A547.61552.93449.02449.02103.92103.92
BNSBank of Nova20190118A1.891.710.740.890.970.83
BNSOBonso Electr20190118A216.24169.6362.6862.68106.95106.95
BOCHBank of Comm20190118A134.2358.8445.3845.3813.4613.46
BOCTInnovator S&20190118ETF55.3642.1039.2239.222.882.88
BOHBank of Hawa20190118A16.957.324.285.073.042.25
BOKFBOK Financia20190118A21.118.503.543.924.964.58
BOMNBoston Omaha20190118A119.9564.4749.6853.9914.8010.48
BONDPIMCO Active20190118ETF7.735.754.434.541.321.21
BOOTBoot Barn Ho20190118A15.4310.478.709.021.771.46
BOSCB.O.S. Bette20190118A516.74346.40334.73335.7211.6710.68
BOSSGlobal X Fou20190118ETF46.4116.3420.5420.22-4.19-3.87
BOTJBank of the20190118A400.30235.05235.05235.050.000.00
BOTZGlobal X Fun20190118ETF5.548.182.586.595.601.59
BOUTInnovator IB20190118ETF61.5133.6431.6431.642.002.00
BOXBOX, INC.20190118A8.486.430.600.295.836.14
BOXLBoxlight Cor20190118A177.21119.9191.4284.2928.4935.62
BPFHBoston Priva20190118A18.9448.68-6.52-7.3255.1956.00
BPMCBlueprint Me20190118A34.0111.625.606.496.015.13
BPMPBP Midstream20190118A49.3019.1814.3714.214.824.97
BPMXBioPharmX Co20190118A82.8484.8476.6877.278.167.57
BPOPPopular Inc20190118A12.3812.154.424.807.747.36
BPRNThe Bank of20190118A149.22534.9762.8562.79472.12472.17
BPTBP Prudhoe B20190118A37.1722.366.127.4816.2414.89
BPTHBio-Path Hol20190118A188.66152.6751.5183.39100.9869.29
BPYBrookfield P20190118A5.944.830.440.634.394.19
BRBroadridge F20190118A7.603.75-3.38-3.607.147.35
BRCBrady Corpor20190118A7.504.07-1.090.075.164.00
BREWCraft Brew A20190118A34.6664.16-0.051.9564.2162.21
BRFVanEck Vecto20190118ETF60.9124.9717.6117.617.367.36
BRGBluerock Res20190118A27.1015.982.363.8213.6212.16
BRIDBridgford Fo20190118A443.01232.17160.34160.3471.8371.83
BRKABerkshire Ha20190118A0.010.00
BRKBBERKSHIRE HA20190118A2.663.025.634.94-2.61-1.92
BRKLBrookline Ba20190118A16.72120.58-13.03-12.71133.61133.29
BRKSBrooks Autom20190118A19.6817.21-1.23-0.2918.4417.49
BRNBarnwell Ind20190118A217.40140.90185.26137.72-44.363.17
BROBrown & Brow20190118A3.772.910.680.782.232.13
BRPABig Rock Par20190118A58.54
BRQSBorqs Techno20190118A1661.97978.90364.72364.72614.18614.18
BRTBRT Apartmen20190118A43.0324.4322.3322.352.102.08
BRXBRIXMOR PROP20190118A6.306.312.653.053.673.26
BRYBerry Corpor20190118A48.5648.119.4011.1738.7136.94
BRZUDirexion Dai20190118ETF6.926.312.923.193.393.12
BSAEInvesco Bull20190118ETF20.2813.0713.0713.070.000.00
BSBEInvesco Bull20190118ETF35.8335.2832.2335.383.05-0.10
BSCEInvesco Bull20190118ETF37.6933.2932.8132.810.480.48
BSCKInvesco Bull20190118ETF4.744.454.324.380.120.06
BSCLInvesco Bull20190118ETF5.403.362.772.780.600.59
BSCMInvesco Bull20190118ETF5.174.303.833.870.470.43
BSCNInvesco Bull20190118ETF7.705.745.004.760.740.97
BSCOInvesco Bull20190118ETF11.117.916.696.641.221.27
BSCPInvesco Bull20190118ETF17.5311.9913.3013.24-1.30-1.25
BSCQInvesco Bull20190118ETF14.1014.308.978.975.325.32
BSCRInvesco Bull20190118ETF11.9610.7810.4310.680.350.10
BSCSInvesco Bull20190118ETF53.9839.1438.8038.800.340.34
BSDEInvesco Bull20190118ETF54.0727.1127.1127.110.000.00
BSETBassett Furn20190118A80.73178.4638.3251.50140.14126.96
BSGMBioSig Techn20190118A265.78198.44149.81158.9948.6339.44
BSIGBrightSphere20190118A11.588.40-0.271.148.667.26
BSJKInvesco Bull20190118ETF4.699.178.718.740.460.43
BSJLInvesco Bull20190118ETF12.646.455.525.440.921.00
BSJMInvesco Bull20190118ETF14.536.306.046.070.250.23
BSJNInvesco Bull20190118ETF19.118.788.318.680.470.10
BSJOInvesco Bull20190118ETF27.5621.1719.2818.801.902.37
BSJPInvesco Bull20190118ETF48.6335.0435.0435.040.000.00
BSJQInvesco Bull20190118ETF40.3821.3921.2221.220.180.18
BSMBlack Stone20190118A21.3415.8615.168.770.707.09
BSQRBSQUARE Corp20190118A263.00245.32183.14181.0362.1864.29
BSRRSierra Banco20190118A198.0533.6328.0228.955.614.68
BSTCBioSpecifics20190118A51.9235.909.029.3626.8826.55
BSVVanguard Sho20190118ETF1.270.820.740.760.070.05
BSVNBank7 Corp.20190118A298.93127.8655.02113.1072.8414.76
BSXBoston Scien20190118A2.942.78-0.08-1.502.874.28
BTAIBioXcel Ther20190118A206.65112.5957.1252.4555.4860.15
BTALAGFiQ U.S. M20190118ETF33.3224.4923.8423.910.640.58
BTEBaytex Energ20190118A51.4244.4223.7824.0420.6120.36
BTECPrincipal He20190118ETF155.5661.1561.1561.150.000.00
BTGB2Gold Corp.20190118A36.8534.7821.5124.3213.2510.42
BTNBallantyne S20190118A204.62183.45162.21170.2721.2413.17
BTUPeabody Ener20190118A9.074.640.171.754.472.91
BURLBURLINGTON S20190118A13.895.754.444.161.321.60
BUSEFirst Busey20190118A18.1919.1913.5714.285.624.91
BUYUSCF SummerH20190118ETF238.70
BUYNUSCF SummerH20190118ETF317.65
BVBrightView H20190118A33.6314.99-1.656.8716.668.12
BVALBrand Value20190118ETF20.0716.378.848.077.528.30
BVSNBroadvision20190118A1953.871521.491521.491521.490.000.00
BWBabcock & Wi20190118A60.6156.8344.8340.0812.0216.77
BWABorgWarner I20190118A5.5240.004.376.4035.6333.71
BWBBridgewater20190118A41.90107.118.928.6698.1998.45
BWENBroadwind En20190118A283.17287.00272.40278.4914.598.51
BWFGBankwell Fin20190118A115.5141.7137.9342.213.78-0.49
BWLABowl America20190118A132.391799.711789.941789.949.779.77
BWXSPDR Bloombe20190118ETF3.759.479.639.15-0.160.32
BWXTBWX Technolo20190118A10.043.892.032.271.871.62
BWZSPDR Bloombe20190118ETF31.2712.4212.5612.56-0.14-0.14
BXThe Blacksto20190118A3.522.841.311.381.521.46
BXCBlueLinx Hol20190118A47.5922.5911.1411.7811.4510.81
BXGBluegreen Va20190118A69.7130.7127.4820.883.249.84
BXMTBlackstone M20190118A3.652.778.062.94-5.29-0.17
BXPBoston Prope20190118A6.1110.361.89-1.008.4711.36
BXSBancorpSouth20190118A10.247.802.663.995.183.85
BYByline Banco20190118A48.0317.9013.6316.784.271.11
BYDBoyd Gaming20190118A13.107.611.290.706.336.91
BYFCBroadway Fin20190118A510.47438.92418.40418.4020.5120.51
BYLDiShares Yiel20190118ETF18.6710.0410.0410.040.000.00
BYSIBeyondSpring20190118A397.73155.8768.0465.5587.8390.32
BZHBeazer Homes20190118A26.4414.645.364.779.289.87
BZQProShares Ul20190118ETF12.568.313.914.814.403.49
CCitigroup In20190118A1.645.874.003.571.892.31
CAAPCorporacion20190118A70.7223.2928.4124.68-5.12-1.38
CAASChina Automo20190118A104.2158.8134.4640.0024.3518.81
CABOCable One, I20190118A30.8420.8914.7115.345.695.68
CACCamden Natio20190118A72.4044.2237.3336.686.897.54
CACCCredit Accep20190118A44.1321.008.8811.2512.109.71
CACGClearBridge20190118ETF30.9833.9531.8733.992.09-0.04
CACICACI INTERNA20190118A19.697.204.014.863.192.34
CADECadence Banc20190118A7.245.703.793.781.921.93
CAECAE INC20190118A10.056.203.263.692.942.51
CAGConagra Bran20190118A4.914.401.431.702.972.70
CAHCardinal Hea20190118A3.612.873.253.37-0.38-0.49
CAICAI Internat20190118A37.6015.274.245.7411.039.54
CAKECheesecake F20190118A11.7514.800.78-3.1714.0217.99
CALCaleres Inc20190118A17.098.85-0.460.449.318.41
CALACalithera Bi20190118A63.2760.6234.6537.5925.9623.03
CALFPacer US Sma20190118ETF10.4716.5716.4816.400.090.17
CALMCal-Maine Fo20190118A17.3028.9822.7721.316.217.66
CALXCALIX, INC.20190118A16.847.475.065.472.412.00
CAMPCalAmp Corp.20190118A16.358.382.553.095.835.29
CAMTCamtek Ltd20190118A37.989.844.465.325.384.51
CAPEiPath Shille20190118ETN17.5214.046.156.587.897.47
CAPLCrossAmerica20190118A96.7461.4555.8759.595.581.86
CAPRCapricor The20190118A227.70264.63179.44184.7385.1879.90
CARAvis Budget20190118A8.576.15-0.77-0.696.926.83
CARACara Therape20190118A21.2837.198.229.0228.9728.17
CARGCarGurus, In20190118A26.4830.641.43-2.1829.2132.82
CAROCarolina Fin20190118A44.0919.247.278.9811.9810.26
CARSCars.com Inc20190118A9.376.775.104.791.681.99
CARVCarver Banco20190118A738.76622.55622.55622.550.000.00
CARZFirst Trust20190118ETF31.6314.7914.8514.85-0.06-0.06
CASACasa Systems20190118A15.1313.52-1.371.7614.9011.77
CASHMeta Financi20190118A24.3818.90-0.820.1119.7218.80
CASICASI Pharmac20190118A47.66118.68-2.96-1.38121.71120.11
CASSCass Informa20190118A59.3226.2618.8318.437.437.83
CASYCasey's Gene20190118A16.9110.183.905.016.495.39
CATCaterpillar20190118A3.903.792.722.311.071.49
CATBCatabasis Ph20190118A83.6972.7639.9248.7832.8423.98
CATCCAMBRIDGE BA20190118A122.1787.8184.7584.753.063.06
CATHGlobal X S&P20190118ETF12.8718.0221.5513.87-3.534.15
CATMCardtronics20190118A27.4410.683.854.726.835.96
CATOCATO CORP20190118A25.7611.763.493.548.278.22
CATSCatasys Inc.20190118A77.36228.0639.9642.50188.09185.56
CATYCathay Gener20190118A17.037.321.952.915.374.41
CBChubb Limite20190118A4.116.594.995.011.601.58
CBANColony Bankc20190118A465.88300.32300.32300.320.000.00
CBATCBAK Energy20190118A245.55209.3892.51134.31116.8775.06
CBAYCymabay Ther20190118A34.2337.024.197.9832.8429.10
CBBCincinnati B20190118A26.4815.139.269.895.895.25
CBFVCB Financial20190118A356.73294.01279.93288.5414.085.46
CBIOCatalyst Bio20190118A47.1237.3012.9717.2224.3320.08
CBLCBL& Associa20190118A41.9530.0920.8821.389.198.69
CBLICleveland Bi20190118A960.39838.53838.39838.390.140.14
CBMBCBM Bancorp,20190118A51.4732.2946.3146.31-14.02-14.02
CBMGCellular Bio20190118A141.37112.1950.2248.9661.9763.23
CBNKCapital Banc20190118A435.78166.49105.51105.4960.9761.00
CBOECboe Global20190118A7.528.6317.4113.19-8.78-4.56
CBONVanEck Vecto20190118ETF58.1312.1812.1812.180.000.00
CBPOChina Biolog20190118A35.5628.0820.0220.558.067.54
CBRECBRE GROUP,20190118A5.663.08-6.04-5.769.128.84
CBRLCracker Barr20190118A14.557.414.124.333.293.08
CBSHCommerce Ban20190118A13.316.882.113.224.773.67
CBTCabot Corpor20190118A21.348.261.952.926.315.34
CBTXCBTX, Inc. C20190118A113.0946.5511.1515.6235.4030.93
CBUCommunity Ba20190118A19.459.472.553.666.925.81
CBZCBIZ, Inc.20190118A16.449.285.957.063.332.22
CCThe Chemours20190118A8.844.601.752.242.852.36
CCBCoastal Fina20190118A457.18302.44296.63296.155.816.30
CCBGCapital City20190118A171.60163.6979.4080.7684.2982.93
CCCClarivate An20190118A43.9826.6625.3725.561.291.10
CCCLChina Cerami20190118A99.4393.6951.1164.9342.6128.76
CCDCalamos Dyna20190118A15.5074.657.257.5067.4067.15
CCEPCoca-Cola Eu20190118A4.242.740.521.032.211.70
CCFChase Corpor20190118A116.8841.3137.4941.363.81-0.06
CCHCollier Cree20190118A64.7420.5520.5420.540.010.01
CCICrown Castle20190118A4.655.833.802.172.043.66
CCJCameco Corpo20190118A8.507.281.662.105.625.17
CCKCrown Holdin20190118A8.663.891.782.102.111.79
CCLCarnival Cor20190118A2.103.181.781.921.401.27
CCLPCSI Compress20190118A70.4649.5330.6728.1518.8621.38
CCMPCabot Microe20190118A25.6311.333.624.037.717.31
CCNECNB Financia20190118A185.2077.5645.2745.2732.2932.29
CCOClear Channe20190118A88.6143.63-8.150.7651.7842.87
CCOICogent Commu20190118A21.828.474.294.754.183.73
CCORCore Alterna20190118ETF36.41211.34209.45208.301.893.05
CCRCONSOL Coal20190118A100.9364.4242.5443.2221.8821.20
CCRCChina Custom20190118A37.3929.7729.9729.32-0.190.45
CCRNCross Countr20190118A25.81215.24-5.51-4.95220.76220.19
CCSCENTURY COMM20190118A21.448.755.154.773.603.98
CCXIChemoCentryx20190118A35.0364.2127.9621.2836.2542.93
CDAYCeridian HCM20190118A38.2213.567.639.115.944.45
CDCVictoryShare20190118ETF7.766.194.884.981.301.21
CDECoeur Mining20190118A22.3120.777.1110.0913.6610.67
CDEVCentennial R20190118A9.5821.12-0.080.7421.2020.39
CDKCDK Global,20190118A6.212.53-0.07-0.102.592.63
CDLVictoryShare20190118ETF13.7610.008.978.961.021.04
CDLXCardlytics,20190118A91.3349.7225.5832.0024.1317.72
CDMOAvid Bioserv20190118A52.7738.8913.0214.5025.8624.37
CDNACareDx, Inc.20190118A35.6134.073.284.6730.7929.39
CDNSCadence Desi20190118A4.0619.4017.3817.092.032.37
CDORCondor Hospi20190118A169.83142.00146.27117.61-4.2724.39
CDRCedar Realty20190118A31.4722.4010.8911.4811.4910.91
CDTXCidara Thera20190118A169.70103.9529.122.3174.83101.64
CDWCDW Corporat20190118A11.683.520.851.562.671.96
CDXCChromaDex Co20190118A90.6390.1711.0817.7879.0872.38
CDXSCodexis, Inc20190118A19.4613.492.922.9010.5710.59
CDZICADIZ, Inc.20190118A51.7297.1825.1624.8572.0272.33
CECelanese Cor20190118A8.813.012.892.620.120.39
CECECeco Environ20190118A41.31130.4237.8033.5392.6296.89
CEFSSaba Closed-20190118ETF70.7925.3325.2127.110.12-1.78
CEICamber Energ20190118A119.92102.0068.1681.0533.8420.96
CEIXCONSOL Energ20190118A29.3911.556.417.615.133.93
CELCellcom Isra20190118A209.37175.06175.06175.060.000.00
CELCCelcuity Inc20190118A300.27211.05195.35195.3515.7015.70
CELHCelsius Hold20190118A160.5476.1051.6157.6924.4818.40
CELPCypress Envi20190118A142.57118.5073.7171.8844.7946.62
CEMBiShares J.P.20190118ETF27.7322.6722.7122.71-0.04-0.04
CEMIChembio diag20190118A97.8975.0855.4865.9519.609.13
CENTCentral Gard20190118A34.8350.7611.5212.3939.2338.37
CENTACentral Gard20190118A19.5879.8338.4151.8041.4228.07
CENXCentury Alum20190118A13.2726.756.435.5320.3221.24
CEPUCentral Puer20190118A62.4526.9013.3416.1913.5610.71
CEQPCrestwood Eq20190118A24.4312.801.482.2511.3210.55
CERCCerecor Inc.20190118A182.70155.4595.40101.5260.0653.94
CERNCerner Corp20190118A3.1611.8511.107.120.754.73
CERSCerus Corp20190118A19.2228.5216.4214.5012.1414.08
CETVCentral Euro20190118A39.57133.8120.8021.97113.00111.84
CETXCEMTREX INC.20190118A410.69213.79158.29160.1755.5053.62
CEVACEVA Inc.20190118A41.7920.146.189.7113.9610.43
CEWWisdomTree20190118ETF33.6128.0228.0228.020.000.00
CEYVictoryShare20190118ETF22.3821.6617.2317.634.434.03
CEZVictoryShare20190118ETF25.8819.4611.7219.467.740.00
CFCF Industrie20190118A6.246.971.980.214.996.82
CFAVictoryShare20190118ETF13.8310.289.309.540.980.74
CFBICommunity Fi20190118A268.55175.42127.27147.1348.1528.28
CFBKCentral Fede20190118A1035.11475.62427.85427.8547.7747.77
CFFIC&F Financia20190118A550.19598.87587.65594.1311.224.74
CFFNCapitol Fede20190118A7.7712.398.719.263.693.19
CFGCitizens Fin20190118A4.8720.056.547.4413.5212.63
CFMSConformis, I20190118A126.61129.02115.74115.7313.2813.29
CFOVictoryShare20190118ETF10.638.828.478.220.340.60
CFRCullen/Frost20190118A18.066.062.062.384.003.82
CFRXContraFect C20190118A130.33122.3787.0390.0035.3432.37
CFXColfax Corpo20190118A7.3115.5712.2113.233.372.37
CGThe Carlyle20190118A8.967.313.903.983.423.35
CGACHINA GREEN20190118A151.49133.26111.87111.8021.3921.46
CGBDTCG BDC, Inc20190118A16.3520.853.776.5017.0814.35
CGCCanopy Growt20190118A8.937.833.544.944.292.89
CGENCompugen Ltd20190118A100.9453.3929.6723.5323.7229.86
CGIXCancer Genet20190118A122.03117.9586.8993.9731.0623.97
CGNXCognex Corp20190118A10.967.982.051.865.926.12
CGOCalamos Glob20190118A46.0635.7827.1928.408.597.38
CGWInvesco S&P20190118ETF13.2012.184.509.477.682.72
CHADDirexion Dai20190118ETF16.1730.8828.8428.852.042.02
CHAPChaparral En20190118A54.2549.8943.5544.106.355.79
CHAUDirexion Dai20190118ETF10.188.744.115.404.633.35
CHCIComstock Hol20190118A368.92113.5372.5178.3141.0235.22
CHCOCity Holding20190118A68.8333.1323.9626.319.186.83
CHCTCommunity He20190118A23.8713.498.569.204.934.29
CHDChurch & Dwi20190118A4.175.01-2.622.907.632.11
CHDNChurchill Do20190118A39.3013.308.286.235.017.07
CHEChemed Corpo20190118A27.009.954.926.105.033.85
CHEFThe Chef's W20190118A25.4420.5313.3313.857.206.68
CHEKCheck-Cap Lt20190118A126.8969.1726.2525.3742.9243.80
CHEPAGFiQ U.S. M20190118ETF207.44
CHFSCHF Solution20190118A279.84206.55108.61160.2597.9446.30
CHGGCHEGG, INC.20190118A7.996.922.414.724.522.21
CHGXChange Finan20190118ETF26.6920.2020.2020.200.000.00
CHHChoice Hotel20190118A13.515.462.412.573.052.89
CHICalamos Conv20190118A17.8622.9116.9817.155.945.76
CHICGlobal X MSC20190118ETF287.39312.92312.92312.920.000.00
CHIEGlobal X MSC20190118ETF875.21206.6141.9241.92164.69164.69
CHIHGlobal X MSC20190118ETF3001.9052.2652.2652.260.000.00
CHIKGlobal X MSC20190118ETF1658.19395.28395.28395.280.000.00
CHILGlobal X MSC20190118ETF1566.4464.9864.9864.980.000.00
CHIMGlobal X MSC20190118ETF184.93123.74123.74123.740.000.00
CHIQGlobal X MSC20190118ETF33.2323.3618.5919.094.774.27
CHIRGlobal X MSC20190118ETF1267.70
CHISGlobal X MSC20190118ETF1903.55
CHIUGlobal X MSC20190118ETF1684.40324.51324.51324.510.000.00
CHIXGlobal X MSC20190118ETF51.82111.6626.5147.4285.1564.24
CHKChesapeake E20190118A34.0029.1716.4718.4312.6910.73
CHKPCheck Point20190118A7.3025.222.555.9422.6719.28
CHMAChiasma, Inc20190118A164.08131.9083.0283.5948.8948.31
CHMGChemung Fina20190118A373.53252.15199.66241.7852.4810.37
CHMICHERRY HILL20190118A9.2412.223.788.688.433.58
CHNALoncar China20190118ETF250.66312.89314.73313.93-1.84-1.03
CHNRChina Natura20190118A1172.65245.37-12.26-12.26257.62257.62
CHRACharah Solut20190118A277.9697.2268.5268.1928.7029.03
CHRSCoherus BioS20190118A33.2843.95-0.283.6044.2340.35
CHRWC.H. Robinso20190118A6.7915.2314.5115.510.72-0.28
CHSChicos FAS,20190118A16.6912.658.077.844.594.82
CHTRCharter Comm20190118A6.367.767.146.570.621.19
CHUYChuy's Holdi20190118A30.6612.407.168.255.244.15
CHWCalamos Glob20190118A20.1420.4717.9418.102.522.36
CHYCalamos Conv20190118A20.9613.938.188.475.755.46
CICIGNA Corpor20190118A4.301.731.820.89-0.090.83
CIACitizens, In20190118A75.1435.1835.2533.71-0.071.47
CIBRFirst Trust20190118ETF31.0814.6312.8113.241.831.39
CIDVictoryShare20190118ETF96.0521.2420.6820.650.560.59
CIDMCinedigm Cor20190118A375.84176.39-32.0053.59208.38122.79
CIENCiena Corpor20190118A4.072.831.311.231.521.61
CIFSChina Intern20190118A359.49278.76200.86237.1177.9141.66
CIGIColliers Int20190118A33.3720.7114.7812.175.928.54
CILVictoryShare20190118ETF34.4812.3312.3212.330.010.00
CIMChimera Inve20190118A5.554.372.582.911.791.46
CINFCincinnati F20190118A5.3214.7011.5911.903.112.80
CINRCINER RESOUR20190118A101.2772.6751.2168.1721.454.50
CIOCITY OFFICE20190118A17.649.281.852.357.436.93
CIRCIRCOR Inter20190118A43.2827.0112.0515.3614.9511.65
CITCIT Group In20190118A9.363.360.541.212.832.15
CIVBCivista Banc20190118A197.67213.0785.3084.06127.77129.02
CIXComp X Inter20190118A118.62109.47102.02-83.707.46193.18
CIZVictoryShare20190118ETF83.8141.7641.3541.350.400.40
CIZNCitizens Hol20190118A801.71328.86193.84236.72135.0292.14
CJJDChina Jo-Jo20190118A72.8850.9427.1341.7023.819.24
CKHSeacor Holdi20190118A101.8131.1217.9020.3513.2210.77
CKPTCheckpoint T20190118A160.8285.0676.6571.238.4213.83
CKXCKX Lands, I20190118A705.88264.21132.23155.34131.98108.87
CLColgate-Palm20190118A2.345.27-1.65-1.736.927.01
CLARClarus Corpo20190118A44.6954.80-0.77-0.2555.5755.05
CLBCore Laborat20190118A18.367.132.222.894.914.24
CLBKColumbia Fin20190118A18.7113.1711.9910.391.182.79
CLBSCaladrius Bi20190118A202.27101.6099.3399.332.272.27
CLCTCollectors U20190118A185.3836.4659.4362.28-22.98-25.83
CLDRCloudera, In20190118A8.2510.6510.3110.690.35-0.03
CLDTCHATHAM LODG20190118A12.906.670.360.386.326.29
CLDXCelldex Ther20190118A99.6291.8533.0548.7158.8043.20
CLFCleveland-Cl20190118A11.1111.666.778.354.903.32
CLFDClearfield,20190118A126.2780.9159.2059.9021.7121.01
CLGXCorelogic, I20190118A12.398.614.365.984.252.63
CLHClean Harbor20190118A14.755.502.613.282.892.22
CLIMack-Cali Re20190118A10.446.652.482.294.174.36
CLIRClearSign Te20190118A338.90237.86205.16205.6132.7032.25
CLIXProShares Lo20190118ETF31.7621.5121.5121.510.000.00
CLMTCalumet Spec20190118A95.8771.9545.4444.7526.5127.20
CLNCColony Credi20190118A26.4413.6511.229.542.434.11
CLNEClean Energy20190118A52.8640.1431.5332.138.618.01
CLNYColony Capit20190118A18.1214.909.0510.135.854.76
CLPRClipper Real20190118A65.1659.7517.0017.4142.7642.34
CLPSCLPS Incorpo20190118A169.49130.4855.9665.3074.5265.18
CLRCONTINENTAL20190118A9.868.055.966.422.091.63
CLRBCellectar Bi20190118A427.87300.74236.50250.4764.2550.27
CLRGIQ Chaikin U20190118ETF19.8115.679.4611.216.214.45
CLROClearOne, In20190118A305.36322.24292.73292.7329.5129.51
CLSCelestica, I20190118A11.638.362.433.205.935.15
CLSDClearside Bi20190118A107.60116.5175.3274.3641.1942.15
CLSNCelsion Corp20190118A146.5396.0786.4983.409.5812.66
CLTLInvesco Trea20190118ETF4.002.782.782.780.000.00
CLUBTown Sports20190118A49.82187.9154.6953.57133.22134.34
CLVSClovis Oncol20190118A15.4812.24-2.262.4314.499.81
CLWClearwater P20190118A48.7818.465.997.9012.4710.56
CLWTEuro Tech Ho20190118A375.40236.39224.28225.8212.1110.58
CLXClorox Compa20190118A5.659.887.646.782.243.10
CLXTCalyxt, Inc.20190118A230.35127.25136.68120.45-9.436.80
CMCanadian Imp20190118A2.671.610.831.120.770.49
CMAComerica Inc20190118A4.696.013.423.812.592.21
CMBSiShares CMBS20190118ETF13.7814.6815.2515.07-0.57-0.39
CMCCommercial M20190118A7.095.372.773.582.591.78
CMCLCaledonia Mi20190118A267.29193.29191.30193.901.99-0.62
CMCOColumbus McK20190118A38.0612.805.196.757.616.05
CMCSAComcast Corp20190118A2.8019.5010.3611.989.247.58
CMCTCIM Commerci20190118A76.1152.4942.6052.199.890.30
CMDCantel Medic20190118A31.0611.998.258.393.743.60
CMDYiShares Bloo20190118ETF73.1239.2238.9838.930.240.29
CMECME Group In20190118A4.9110.279.308.260.982.02
CMFiShares Cali20190118ETF4.222.713.223.26-0.50-0.54
CMGChipotle Mex20190118A11.785.102.712.942.392.16
CMICummins Inc.20190118A6.934.31-0.062.244.372.07
CMLSCumulus Medi20190118A183.1255.3355.3355.330.000.00
CMOCapstead Mor20190118A14.0115.755.155.2310.6010.53
CMPCompass Mine20190118A19.827.750.361.267.396.48
CMPRCimpress PLC20190118A38.6116.238.138.738.117.50
CMRECostamare In20190118A21.1717.928.5711.029.346.90
CMRXChimerix, In20190118A72.1047.34-67.97-73.31115.31120.65
CMSCMS Energy C20190118A2.452.69-1.95-1.664.644.35
CMTCore Molding20190118A335.8276.1616.7633.6959.3942.47
CMTLComtech Tele20190118A36.4547.4918.3516.1029.1431.39
CNXtrackers MS20190118ETF17.819.519.479.680.03-0.17
CNACNA Financia20190118A10.915.712.002.323.713.39
CNATConatus Phar20190118A95.1971.5751.1852.1720.3919.41
CNBKACentury Banc20190118A167.3583.6652.4556.2831.2127.39
CNCCentene Corp20190118A9.127.673.243.894.433.78
CNCEConcert Phar20190118A56.9738.744.9824.6333.7614.11
CNCRLoncar Cance20190118ETF44.1535.5935.3035.900.29-0.31
CNDTConduent Inc20190118A9.829.3215.0613.51-5.74-4.19
CNETChinaNet Onl20190118A267.41262.16208.68213.3353.4748.83
CNFRConifer Hold20190118A648.04614.21614.02614.020.180.18
CNHICNH INDUSTRI20190118A9.757.803.011.514.796.30
CNICanadian Nat20190118A3.181.590.500.761.100.83
CNKCinemark Hol20190118A7.283.822.202.191.621.62
CNMDCONMED Corpo20190118A22.768.913.544.355.374.56
CNNECannae Holdi20190118A17.285.52-0.36-0.285.875.80
CNOCNO Financia20190118A5.978.342.392.635.955.71
CNOBCenter Banco20190118A27.2112.697.876.984.825.71
CNPCenterPoint20190118A3.513.792.171.871.621.92
CNQCanadian Nat20190118A3.733.231.181.262.041.96
CNSCohen & Stee20190118A30.588.805.284.993.523.81
CNSLConsolidated20190118A17.5311.10-3.37-1.8414.4712.95
CNSTConstellatio20190118A386.06146.37127.13126.1619.2420.21
CNTYCentury Casi20190118A57.9168.5218.0815.6750.4452.85
CNXCNX Resource20190118A7.837.481.281.856.205.63
CNXMCNX Midstrea20190118A22.3210.716.115.544.595.17
CNXNPC Connectio20190118A58.1629.518.1511.3921.3618.12
CNXTVanEck Vecto20190118ETF24.4012.415.115.037.307.38
CNYAiShares MSCI20190118ETF39.5021.3221.3221.320.000.00
COGlobal Cord20190118A47.7833.099.5716.8723.5216.22
COCPCocrystal Ph20190118A388.35182.29178.62176.373.685.92
CODACoda Octopus20190118A313.7242.8342.9042.90-0.06-0.06
CODICompass Dive20190118A21.9517.459.4011.778.055.68
CODXCo-Diagnosti20190118A240.09153.09103.18124.7349.9228.36
COFCapital One20190118A3.742.020.040.081.981.94
COGCabot Oil &20190118A4.176.975.375.221.621.76
COHNCohen & Comp20190118A316.98253.63176.44176.4477.1977.19
COHRCoherent Inc20190118A28.418.60-1.25-0.719.859.31
COHUCohu Inc20190118A24.7011.9917.8019.99-5.81-8.01
COKECoca-Cola Co20190118A70.8938.2228.5328.799.709.44
COLBColumbia Ban20190118A16.0013.39-24.5811.4037.971.99
COLDAmericold Re20190118A8.963.664.064.11-0.40-0.45
COLLCollegium Ph20190118A37.8633.139.037.9124.1125.22
COLMColumbia Spo20190118A16.2515.125.275.859.869.27
COMDirexion Aus20190118ETF18.744.625.105.10-0.47-0.47
COMBGraniteShare20190118ETF18.418.869.038.63-0.160.23
COMMCommScope Ho20190118A5.876.160.832.035.334.14
COMTiShares Comm20190118ETF18.5114.7713.6112.511.152.26
CONECyrusOne Inc20190118A11.166.812.472.364.334.45
CONNConn's Inc.20190118A23.5222.789.769.8213.0212.96
COOThe Cooper C20190118A14.416.525.865.330.611.14
COOPMr. Cooper G20190118A27.3693.94-2.9929.2296.9364.72
COPConocoPhilli20190118A2.672.420.410.652.011.77
COPXGlobal X Cop20190118ETF64.0347.0741.2142.425.864.65
CORCoresite Rea20190118A13.976.761.991.334.775.43
CORECore Mark Ho20190118A31.4611.543.365.928.185.62
CORPPIMCO Invest20190118ETF17.648.136.496.441.641.69
CORRCorEnergy In20190118A35.2617.2810.169.147.128.14
CORTCorcept Ther20190118A21.4714.01-11.79-8.3425.8022.35
CORVCorrevio Pha20190118A116.2481.0462.1448.2918.9032.75
COSTCostco Whole20190118A3.478.484.611.603.876.88
COTYCOTY INC20190118A13.5697.7666.2592.9831.554.82
COUPCoupa Softwa20190118A12.467.912.723.365.184.55
COWiPath Series20190118ETN33.1015.6315.0416.470.58-0.85
COWNCowen Inc. C20190118A21.8923.443.071.0120.3722.44
COWZPacer US Cas20190118ETF7.608.608.629.41-0.02-0.81
CPCanadian Pac20190118A7.514.271.441.702.832.58
CPACopa Holding20190118A15.976.963.754.003.212.96
CPAHCounterpath20190118A449.53327.75228.48218.7399.27109.02
CPBCampbell Sou20190118A3.384.70-2.39-3.417.098.11
CPECallon Petro20190118A12.2914.873.965.3210.919.55
CPFCentral Paci20190118A17.669.414.884.034.545.39
CPGCRESCENT POI20190118A28.7124.0515.1315.608.928.44
CPHCCanterbury P20190118A617.36332.57332.57332.570.000.00
CPHIChina Pharma20190118A141.14251.26224.35219.8726.9131.38
CPICPI Inflatio20190118ETF58.28
CPIXCumberland P20190118A630.73446.68516.15518.52-69.47-71.84
CPKChesapeake U20190118A66.9724.449.9915.1314.459.31
CPLGCorePoint Lo20190118A41.5013.336.127.677.215.66
CPLPCapital Prod20190118A44.0535.8425.9527.429.898.42
CPRICapri Holdin20190118A5.4817.657.436.5510.2311.10
CPRTCopart Inc20190118A5.974.292.662.711.631.58
CPRXCatalyst Pha20190118A38.8033.2212.8514.1020.3719.12
CPSCooper-Stand20190118A29.5911.479.479.552.001.92
CPSHCPS Technolo20190118A750.46353.17310.65310.6842.5242.49
CPSIComputer Pro20190118A33.2119.488.7910.2310.699.25
CPSSConsumer Por20190118A97.67112.3164.1263.9548.1948.36
CPSTCapstone Tur20190118A123.76117.25108.57109.588.687.67
CPTCamden Prope20190118A11.456.791.912.564.884.23
CPTACapitala Fin20190118A25.1019.1117.1017.102.022.02
CQPCheniere Ene20190118A28.7816.5312.6612.503.864.03
CQQQInvesco Chin20190118ETF11.9311.114.574.866.536.25
CRCrane Compan20190118A14.625.651.852.203.803.45
CRAKVanEck Vecto20190118ETF58.8228.7628.7628.650.000.11
CRBNiShares MSCI20190118ETF15.528.098.118.11-0.02-0.02
CRBPCorbus Pharm20190118A31.1524.419.739.3914.6715.04
CRCCalifornia R20190118A18.5910.297.046.413.253.89
CRDACrawford & C20190118A127.2051.1240.3442.7310.778.38
CRDBCrawford & C20190118A209.5390.6250.3762.4640.2428.15
CREECree Inc20190118A6.604.552.482.452.072.10
CREGChina Recycl20190118A135.33135.3198.2597.3337.0737.98
CREXCREATIVE REA20190118A609.17975.97210.24257.17765.73718.80
CRHMCRH Medical20190118A74.9740.3927.0328.9013.3611.49
CRICarter's Inc20190118A14.946.512.532.953.983.56
CRISCuris Inc20190118A128.01119.59106.4695.9713.1323.62
CRKComstock Res20190118A33.0125.3715.4214.889.9510.49
CRLCharles Rive20190118A17.849.295.085.444.213.85
CRMsalesforce.c20190118A3.743.720.581.703.142.02
CRMDCorMedix Inc20190118A61.5164.2022.1755.1942.049.02
CRMTAmerica's Ca20190118A72.3930.0319.0021.6811.038.36
CRNTCeragon Netw20190118A37.1025.9713.7115.7512.2810.22
CRNXCrinetics Ph20190118A295.98233.40193.85202.7939.5630.61
CRONCronos Group20190118A8.367.754.233.743.534.02
CROPIQ Global Ag20190118ETF50.648.888.878.870.010.01
CROXCrocs, Inc.20190118A11.747.371.782.815.594.57
CRSCarpenter Te20190118A20.7614.425.199.479.234.95
CRSPCRISPR Thera20190118A22.9713.866.497.337.376.53
CRTCross Timber20190118A237.87144.3688.2191.3456.1553.02
CRUSCirrus Logic20190118A13.5410.558.9610.351.580.20
CRVLCorvel Corp20190118A82.8240.3818.7828.0821.5912.30
CRVSCorvus Pharm20190118A109.55106.3625.2329.1981.1377.17
CRWSCrown Crafts20190118A107.7140.8742.4440.81-1.570.06
CRYCryoLife, In20190118A33.2614.6114.4015.080.21-0.48
CSAVictoryShare20190118ETF25.297.598.037.58-0.450.01
CSBVictoryShare20190118ETF20.9418.4417.8917.860.550.58
CSBRChampions On20190118A121.3147.025.2221.6541.8025.37
CSCOCisco System20190118A2.2412.1610.764.371.417.81
CSDInvesco S&P20190118ETF84.3234.1832.7633.201.420.98
CSFVictoryShare20190118ETF14.108.767.607.701.161.06
CSFLCenterState20190118A10.7319.5711.5511.368.078.22
CSGPCoStar Group20190118A21.438.454.114.424.344.02
CSGSCSG Systems20190118A27.1610.203.354.976.855.23
CSIICardiovascul20190118A22.337.832.462.555.385.29
CSIQCanadian Sol20190118A17.769.716.686.103.033.62
CSLCarlisle Com20190118A14.736.253.522.832.723.42
CSLTCASTLIGHT HE20190118A76.9542.3836.5140.295.882.10
CSMProShares La20190118ETF8.334.853.804.271.050.58
CSMLIQ Chaikin U20190118ETF22.4639.2838.7838.900.500.38
CSODCornerstone20190118A19.648.213.984.084.264.13
CSPICSP Inc.20190118A333.07245.12243.53243.531.591.59
CSQCalamos Stra20190118A14.3545.37-8.11-9.7853.4855.14
CSSEChicken Soup20190118A411.03182.78141.34132.9541.4449.83
CSTECaesarstone20190118A34.8827.9849.5549.52-21.57-21.54
CSTMConstellium20190118A14.8712.322.714.169.628.16
CSTRCapStar Fina20190118A79.9238.50-13.79-13.5752.2952.07
CSUCapital Seni20190118A41.2420.680.403.1920.2817.49
CSVCarriage Ser20190118A30.5430.0523.5524.456.505.60
CSWCCapital Sout20190118A40.9732.2521.2121.4611.0410.79
CSWICSW Industri20190118A55.7340.2328.3031.6411.938.59
CSXCSX Corporat20190118A2.508.695.816.492.882.20
CTASCintas Corp20190118A8.7228.5316.7123.3911.815.13
CTBCooper Tire20190118A12.594.340.481.223.853.12
CTBICommunity Tr20190118A96.23148.15150.23150.30-2.08-2.15
CTEKCynergisTek,20190118A86.2082.9180.3180.492.602.43
CTGComputer Tas20190118A276.91265.56245.11251.5520.4414.01
CTHRCharles & Co20190118A525.04375.20-119.43-119.43494.63494.63
CTIBYunhong CTI20190118A878.671110.60861.23861.01249.37249.60
CTICCTI BioPharm20190118A105.6388.7929.8028.6358.9960.15
CTLCenturyLink,20190118A6.525.39-3.11-1.808.507.18
CTLTCATALENT, IN20190118A11.024.140.821.343.322.81
CTMXCytomX Thera20190118A40.9417.07-1.883.9618.9513.11
CTOConsolidated20190118A190.8872.0160.5961.8911.4210.13
CTRAContura Ener20190118A64.0518.3915.9715.922.422.47
CTRCCentric Bran20190118A262.68172.38112.82114.1159.5658.27
CTRECARTRUST REI20190118A7.5813.075.218.607.864.47
CTRNCiti Trends,20190118A36.1914.416.447.537.976.88
CTSCTS Corporat20190118A27.6013.41-0.250.7913.6512.62
CTSHCognizant Te20190118A2.2021.3815.0816.926.314.49
CTSOCytosorbents20190118A40.7656.19-6.96-6.0263.1562.21
CTTCATCHMARK TI20190118A23.6714.818.398.426.426.39
CTXRCitius Pharm20190118A125.72102.4688.2888.6414.1813.82
CTXSCitrix Syste20190118A4.737.205.186.502.020.71
CUBCubic Corpor20190118A22.0211.023.646.207.384.81
CUBAHerzfeld Car20190118A56.3338.787.666.3931.1232.39
CUBECubeSmart20190118A3.8910.071.358.908.751.22
CUBICUSTOMERS BA20190118A26.8314.708.6010.276.094.42
CUECue Biopharm20190118A154.0168.71-6.052.1274.7566.59
CUICUI Global,20190118A229.93101.1229.9464.6571.1836.47
CULPCulp, Inc.20190118A71.2222.9011.6116.3611.296.54
CUOContinental20190118A615.92462.96385.02385.3777.9577.59
CUREDirexion Dai20190118ETF8.025.592.684.042.911.55
CUROCURO Group H20190118A44.4519.107.478.4011.6310.70
CUTInvesco MSCI20190118ETF27.4620.5316.8918.203.642.32
CUTRCutera, Inc.20190118A35.3228.8616.6316.0612.3112.81
CUZCousins Prop20190118A11.859.293.694.275.595.01
CVACovanta Hold20190118A8.326.591.311.015.295.59
CVBFCVB Financia20190118A8.62148.94-11.24-9.53160.18158.47
CVCOCavco Indust20190118A176.4741.5225.0828.8016.4412.73
CVCYCentral Vall20190118A318.63367.87122.81125.66245.07242.22
CVECenovus Ener20190118A12.469.504.584.814.924.69
CVEOCIVEO CORPOR20190118A52.3139.7222.7225.1717.0014.58
CVGICommercial V20190118A41.1085.9112.0611.6173.8574.30
CVGWCalavo Growe20190118A34.4111.755.376.816.384.94
CVICVR ENERGY,20190118A12.016.254.374.901.871.35
CVIACovia Holdin20190118A51.5430.3031.2432.17-0.93-1.86
CVLTCommault Sys20190118A17.357.834.004.233.833.60
CVLYCodorus Vall20190118A236.09169.36177.08178.03-7.72-8.68
CVMCel-Sci Corp20190118A86.4652.4932.7937.0719.7015.42
CVNACarvana Co.20190118A15.808.293.543.794.764.50
CVRChicago Rive20190118A195.38125.27125.27125.270.000.00
CVSCVS HEALTH C20190118A2.043.051.620.901.422.15
CVTICovenant Tra20190118A41.1074.0615.7969.0858.274.97
CVUCPI Aerostru20190118A262.97148.0095.72100.1552.2847.85
CVVCVD Equipmen20190118A135.5669.6952.4553.0317.2416.66
CVXChevron Corp20190118A2.086.892.202.954.693.94
CVYInvesco Zack20190118ETF46.0021.0118.8918.912.122.09
CWCurtiss-Wrig20190118A15.359.266.937.062.332.20
CWBSPDR Bloombe20190118ETF2.165.934.614.561.321.39
CWBCCommunity We20190118A215.95189.65-37.14-37.14226.80226.80
CWBRCohBar, Inc.20190118A138.97167.16-11.5873.79178.7493.37
CWCOConsolidated20190118A141.7073.9137.8740.3836.0433.54
CWEBDirexion Dai20190118ETF56.4135.9228.9232.607.003.32
CWENClearway Ene20190118A11.277.664.064.233.603.43
CWENAClearway Ene20190118A13.7619.6014.5515.765.053.84
CWHCamping Worl20190118A25.5914.497.129.217.405.30
CWISPDR MSCI AC20190118ETF4.694.553.223.361.341.20
CWKCushman & Wa20190118A24.6014.575.014.969.569.60
CWSAdvisorShare20190118ETF143.92324.72324.72324.720.000.00
CWSTCasella Wast20190118A26.8785.4877.8078.777.696.71
CWTCalifornia W20190118A14.385.730.604.335.121.39
CXDCChina XD Pla20190118A282.46316.04244.31268.5571.7347.50
CXOCONCHO RESOU20190118A9.034.59-1.54-1.446.136.03
CXPCOLUMBIA PRO20190118A5.504.47-0.242.734.701.73
CXSEWisdomTree T20190118ETF24.0613.7813.2813.440.500.34
CXWCoreCivic, I20190118A11.046.231.111.125.135.12
CYCypress Semi20190118A7.667.201.321.105.876.09
CYANCyanotech Co20190118A585.73413.45378.18378.1835.2835.28
CYBWisdomTree20190118ETF42.3633.2133.0533.210.160.00
CYBECyberoptics20190118A254.2356.1949.2149.216.986.98
CYBRCyberArk Sof20190118A13.109.474.935.814.533.67
CYCCCyclacel Pha20190118A364.97263.17183.26184.1279.9179.05
CYDChina Yuchai20190118A41.3818.655.246.8713.4111.78
CYHCommunity He20190118A29.2022.6711.7711.9910.9010.67
CYRNCYREN Ltd.20190118A404.83151.49100.06101.3451.4450.15
CYRXCryoPort, In20190118A55.3229.8914.1313.2215.7616.67
CYTKCytokinetics20190118A54.9950.8241.8843.068.957.77
CZAInvesco Zack20190118ETF26.4715.1011.2611.663.843.43
CZNCCitizens & N20190118A136.0969.6161.3366.458.283.16
CZRCaesars Ente20190118A11.3811.075.935.435.145.64
CZWICitizens Com20190118A411.57389.56389.56389.560.000.00
CZZCosan Limite20190118A10.857.213.313.613.893.59
DDominion Ene20190118A2.403.253.232.760.020.49
DACDanaos Corpo20190118A325.11234.46200.74195.1333.7339.33
DAIOData I/O Cor20190118A129.9389.9911.0324.4378.9565.56
DAKTDaktronics I20190118A27.4020.49-13.33-11.5733.8232.06
DALDelta Air Li20190118A2.522.012.191.85-0.180.15
DALIFirst Trust20190118ETF16.2315.2416.0516.05-0.81-0.81
DALTAnfield Capi20190118ETF133.5641.7741.7741.770.000.00
DANDana Incorpo20190118A7.495.590.811.094.784.50
DARDARLING INGR20190118A8.295.105.665.93-0.56-0.83
DAREDare Bioscie20190118A253.52155.86105.4795.0950.3960.77
DAUDExchange-Tra20190118ETN20.5713.3813.3813.380.000.00
DAXGlobal X Fun20190118ETF68.3138.4441.7041.70-3.25-3.25
DBDeutsche Ban20190118A11.029.988.017.041.972.94
DBAWXtrackers MS20190118ETF16.7011.468.7210.262.741.20
DBDDiebold Nixd20190118A26.4423.6214.5513.999.079.63
DBEFXtrackers MS20190118ETF3.392.881.451.671.431.21
DBEMXtrackers MS20190118ETF40.0437.6229.8230.517.797.10
DBEUXtrackers MS20190118ETF3.773.391.171.592.231.81
DBEZXtrackers MS20190118ETF14.0913.6213.2813.350.340.27
DBGRXtrackers MS20190118ETF18.3114.0614.4916.81-0.43-2.75
DBJPXtrackers MS20190118ETF4.353.221.842.201.381.03
DBLVAdvisorShare20190118ETF126.8299.6599.6599.650.000.00
DBVTDBV Technolo20190118A38.0233.5919.7320.8013.8612.80
DBXDropbox, Inc20190118A9.077.481.742.845.734.64
DCARDropCar, Inc20190118A481.90446.44409.63410.5136.8135.92
DCHFExchange-Tra20190118ETN14.7814.4914.4914.490.000.00
DCIDonaldson Co20190118A9.583.480.761.112.722.37
DCODucommun Inc20190118A106.0949.9331.7825.0218.1524.91
DCOMDime Communi20190118A22.1820.9168.6469.61-47.73-48.70
DCPDCP Midstrea20190118A19.546.041.832.844.203.20
DCPHDeciphera Ph20190118A65.1725.9112.8914.0513.0211.86
DDD3D Systems C20190118A13.479.466.195.043.274.42
DDGProshares Sh20190118ETF83.2335.547.827.8227.7327.73
DDIVFirst Trust20190118ETF13.1817.1213.4013.403.723.72
DDLSWisdomTree D20190118ETF42.1625.4225.4225.420.000.00
DDMProShares Ul20190118ETF2.482.861.712.141.160.72
DDSDillards Inc20190118A24.058.355.676.232.682.12
DDWMWisdomTree D20190118ETF21.848.537.877.920.660.61
DEDeere & Comp20190118A5.084.02-0.67-0.084.694.10
DEAEasterly Gov20190118A11.484.543.921.840.632.70
DECKDeckers Outd20190118A17.817.273.824.503.452.77
DEEFXtrackers FT20190118ETF46.9815.3615.3715.360.000.00
DEFInvesco Defe20190118ETF33.4914.2813.5913.880.690.40
DEFAiShares Adap20190118ETF26.3876.7176.7176.710.000.00
DEIDouglas Emme20190118A6.203.001.471.581.531.42
DELLDell Technol20190118A8.646.144.294.931.851.21
DEMWisdomTree E20190118ETF4.203.222.542.910.680.31
DENNDENNY'S CORP20190118A12.6548.6737.9938.2410.6710.43
DESWisdomTree U20190118ETF7.144.563.094.031.470.53
DESPDespegar.com20190118A26.7222.44-1.7817.4524.224.99
DEURExchange-Tra20190118ETN15.8028.5443.2718.13-14.7210.41
DEUSXtrackers Ru20190118ETF28.5517.9517.4417.450.510.49
DEWWisdomTree G20190118ETF14.9918.5518.0818.100.470.46
DFEWisdomTree E20190118ETF8.204.814.353.850.460.96
DFENDirexion Dai20190118ETF27.2824.9722.9322.962.042.01
DFFNDIFFUSION PH20190118A287.85186.5673.76117.19112.8069.37
DFINDonnelley Fi20190118A21.5428.7026.6926.982.001.73
DFJWisdomTree J20190118ETF14.699.348.998.660.350.68
DFNDReality Shar20190118ETF40.5746.3041.8646.304.450.00
DFNLDavis Select20190118ETF42.7518.3515.8416.122.522.24
DFSDiscover Fin20190118A4.6710.07-0.28-0.0410.3610.12
DFVSiPath US Tre20190118ETF464.34129.05-1.48188.61130.53-59.56
DGDollar Gener20190118A4.243.442.472.610.980.83
DGAZVelocityShar20190118ETN18.7558.6054.0754.444.534.15
DGBPExchange-Tra20190118ETN13.0317.8616.0517.861.810.00
DGICADonegal Grou20190118A225.9653.516.976.9746.5346.54
DGICBDonegal Grou20190118A1190.881193.181193.181193.180.000.00
DGIIDigi Interna20190118A41.1848.2311.1410.9737.0937.26
DGLDVelocityShar20190118ETF3.612.710.690.422.032.30
DGLYDigital Ally20190118A111.62193.4674.2089.48119.26103.97
DGPDB Gold Doub20190118ETN37.8683.0761.2667.0521.8116.02
DGREWisdomTree T20190118ETF42.9315.1414.6814.690.450.45
DGROiShares Core20190118ETF2.913.731.872.041.871.69
DGRSWisdomTree T20190118ETF24.0817.5017.3116.470.201.03
DGRWWisdomTree T20190118ETF3.343.883.874.160.01-0.28
DGSWisdomTree E20190118ETF9.026.504.535.341.971.16
DGTSPDR Global20190118ETF19.3810.038.657.451.392.58
DGXQuest Diagno20190118A5.815.392.272.263.113.13
DGZDB Gold Shor20190118ETN43.2824.3424.3424.340.000.00
DHID.R. Horton20190118A3.063.460.220.113.243.36
DHILDiamond Hill20190118A128.7567.1724.1124.0843.0643.10
DHRDanaher Corp20190118A3.914.644.083.320.561.32
DHSWisdomTree U20190118ETF10.756.555.926.000.630.55
DHTDHT HOLDINGS20190118A23.0980.8776.2677.555.253.41
DHXDHI Group, I20190118A70.3148.8032.7634.8816.0413.92
DIASPDR Dow Jon20190118ETF1.050.820.300.360.530.46
DIALColumbia Div20190118ETF37.97
DIGProShares Ul20190118ETF7.384.202.831.711.362.49
DIMWisdomTree I20190118ETF13.608.197.637.780.560.41
DINDine Brands20190118A24.5919.271.622.5117.6516.77
DINTDavis Select20190118ETF45.6545.8845.7145.630.170.25
DIODDiodes Inc20190118A21.1012.667.047.755.624.91
DISThe Walt Dis20190118A2.062.071.721.510.360.56
DISCADiscovery, I20190118A4.117.372.874.344.503.03
DISCBDiscovery, I20190118A
DISCKDiscovery, I20190118A4.2218.9917.9018.171.200.92
DISHDISH Network20190118A5.4416.724.5111.0912.215.64
DIVGlobal X Sup20190118ETF10.998.147.307.320.840.82
DIVAAGFiQ Hedged20190118ETF52.7117.6514.3913.543.264.11
DIVBiShares U.S.20190118ETF42.9717.68-1.458.5519.139.13
DIVCC-Tracks Exc20190118ETN310.40
DIVOAmplify CWP20190118ETF38.5127.4021.7426.655.660.75
DIVYReality Shar20190118ETF54.5221.8916.4020.325.491.57
DJCIETRACS Linke20190118ETN40.0710.7710.7710.770.000.00
DJCODaily Journa20190118A46.371.55
DJDInvesco Dow20190118ETF52.3549.4333.3939.3316.0410.10
DJPiPath Bloomb20190118ETN4.493.913.323.560.580.35
DJPYExchange-Tra20190118ETN15.45
DKDelek US Hol20190118A15.835.913.213.172.702.74
DKLDELEK LOGIST20190118A115.4558.9141.6144.9717.3013.94
DKSDick's Sport20190118A7.844.542.903.171.641.37
DLADelta Appare20190118A264.52119.46113.38115.726.083.74
DLBDolby Labora20190118A15.325.982.032.073.953.91
DLBRVelocityShar20190118ETN125.128.080.000.008.088.08
DLHCDLH Holdings20190118A751.562444.312294.202440.65150.113.66
DLNWisdomTree U20190118ETF2.682.931.370.161.562.77
DLNGDYNAGAS LNG20190118A53.5433.0820.0319.6913.0513.39
DLPHDelphi Techn20190118A12.827.190.851.786.345.40
DLPNDolphin Ente20190118A638.15549.8982.92401.21466.98148.69
DLRDigital Real20190118A6.226.882.675.604.211.28
DLSWisdomTree I20190118ETF8.824.853.494.561.360.28
DLTHDuluth Holdi20190118A46.7339.87-4.94-1.3844.8141.26
DLTRDollar Tree20190118A3.548.882.532.976.355.91
DLXDeluxe Corpo20190118A20.368.243.554.534.693.71
DMACDiaMedica Th20190118A390.46375.84318.59348.8457.2526.99
DMDVAAM S& P Dev20190118ETF41.81
DMLPDorchester M20190118A63.5243.3418.0830.2025.2613.13
DMPIDelMar Pharm20190118A391.62394.86268.21318.71126.6576.15
DMRCDigimarc Cor20190118A80.1563.6642.5846.9221.0816.75
DMRIDeltaShares20190118ETF150.0148.2148.2148.210.000.00
DMRLDeltaShares20190118ETF49.1615.3315.3315.330.000.00
DMRMDeltaShares20190118ETF40.5241.1941.1941.190.000.00
DMRSDeltaShares20190118ETF41.1425.3859.3320.53-33.954.84
DNJRGolden Bull20190118A1113.52681.93614.45614.4567.4867.48
DNKNDunkin' Bran20190118A9.464.200.190.814.003.39
DNLWisdomTree G20190118ETF20.7416.4817.1716.72-0.69-0.25
DNLIDenali Thera20190118A41.6527.830.992.7626.8425.07
DNNDenison Mine20190118A72.4256.25-10.87-0.0967.1256.35
DNOWNOW INC.20190118A16.2210.125.584.554.545.57
DNRDenbury Reso20190118A45.0235.4722.6623.1112.7112.19
DODiamond Offs20190118A9.048.082.202.605.885.47
DOCPHYSICIANS R20190118A6.1623.465.486.7918.1016.90
DOCUDocuSign, In20190118A9.988.994.474.224.524.77
DOGProShares Sh20190118ETF1.731.860.951.110.910.76
DOGZDogness (Int20190118A104.22119.1485.1492.4934.0126.65
DOLWisdomTree I20190118ETF12.427.365.835.911.531.45
DOMODomo, Inc. C20190118A74.5233.3019.1421.9214.1611.37
DONWisdomTree U20190118ETF6.673.843.853.57-0.010.27
DOOWisdomTree i20190118ETF11.036.586.586.510.000.07
DOOOBRP Inc. Com20190118A35.0923.3011.2713.6012.039.70
DOORMASONITE INT20190118A22.8010.182.744.577.445.61
DORMDorman Produ20190118A22.129.445.545.823.903.62
DOVDover Corpor20190118A7.2010.024.754.945.275.08
DOXAmdocs Limit20190118A7.315.623.774.201.851.42
DPSTDirexion Dai20190118ETF26.2924.0913.006.6811.0917.31
DPWDPW Holdings20190118A57.1079.9272.1571.937.777.99
DPZDomino's Piz20190118A12.709.994.655.755.344.23
DRADDigirad Corp20190118A159.74142.3322.5623.12119.77119.21
DREDuke Realty20190118A3.745.023.111.991.913.03
DRHDiamondRock20190118A10.136.714.245.422.471.28
DRIDarden Resta20190118A6.587.708.186.42-0.471.29
DRIODarioHealth20190118A1052.46424.46430.63429.04-6.17-4.58
DRIPDirexion Dai20190118ETF17.4010.466.525.663.944.80
DRIVGlobal X Aut20190118ETF40.0017.0811.0312.016.055.07
DRNDirexion Dai20190118ETF70.9824.395.6615.7118.738.68
DRNADicerna Phar20190118A42.4020.46-2.092.2022.5418.26
DRQDril-Quip, I20190118A20.258.685.025.473.663.21
DRRMarket Vecto20190118ETN514.95
DRRXDurect Corp20190118A96.08275.2984.9986.94190.30188.36
DRSKAptus Define20190118ETF18.3125.3525.3225.320.030.03
DRVDirexion Dai20190118ETF50.7743.0034.2138.478.794.54
DRWWisdomTree G20190118ETF16.2514.6215.0115.03-0.39-0.41
DSDrive Shack20190118A30.0885.2613.2413.6272.0271.63
DSEDuff & Phelp20190118A30.2322.5918.1519.314.453.28
DSGXDescartes Sy20190118A15.8617.3610.8310.706.536.66
DSIiShares MSCI20190118ETF4.313.921.202.512.721.41
DSKEDaseke, Inc.20190118A38.7538.4010.5512.3227.8226.09
DSLVVelocityShar20190118ETF12.807.50-1.930.209.427.30
DSPGDSP Group In20190118A44.3747.1210.2412.5836.8934.54
DSSDocument Sec20190118A284.46208.29203.18203.185.115.12
DSTLDistillate U20190118ETF30.6317.0116.3615.630.651.38
DSWLDeswell Indu20190118A180.6464.7937.3137.3127.4827.48
DSXDiana Shippi20190118A44.3726.0216.6116.329.379.70
DTDWisdomTree U20190118ETF13.0513.628.848.084.785.54
DTEDTE Energy C20190118A7.188.09-1.971.7710.066.33
DTEADAVIDsTEA In20190118A135.1686.5274.2375.5212.2911.00
DTECALPS Disrupt20190118ETF35.6430.5329.4029.401.131.13
DTHWisdomTree I20190118ETF15.8417.6916.9017.270.780.42
DTNWisdomTree U20190118ETF14.0011.243.704.777.546.47
DTODB Crude Oil20190118ETN133.50100.09102.74100.67-2.65-0.59
DTSSDatasea Inc.20190118A1182.82608.67262.55262.55346.12346.12
DTUSiPath US Tre20190118ETF693.03
DUGProShares Ul20190118ETF10.448.010.651.507.376.51
DUKDuke Energy20190118A3.725.502.040.493.455.01
DURAVanEck Vecto20190118ETF5.8916.8416.8416.840.000.00
DUSADavis Select20190118ETF50.1323.7812.6012.5511.1711.23
DUSLDirexion Dai20190118ETF32.8326.9222.3622.464.574.47
DUSTDirexion Dai20190118ETF6.485.062.212.112.842.95
DVADaVita Inc.20190118A6.944.831.501.963.342.87
DVAXDynavax Tech20190118A15.749.799.598.050.201.74
DVDDover Motors20190118A108.3063.2282.3269.36-19.10-6.14
DVLUFirst Trust20190118ETF90.5737.3337.3337.330.000.00
DVNDevon Energy20190118A3.903.591.381.482.202.10
DVOLFirst Trust20190118ETF16.699.759.759.750.000.00
DVPDeep Value E20190118ETF22.8113.4711.4012.222.071.25
DVYiShares Sele20190118ETF2.732.161.881.740.270.42
DVYAiShares Asia20190118ETF38.6217.1017.1017.100.000.00
DVYEiShares Emer20190118ETF14.7610.297.859.332.440.96
DWASInvesco DWA20190118ETF17.589.067.017.482.051.58
DWATArrow Invest20190118ETF197.2911.4011.4011.400.000.00
DWFISPDR Dorsey20190118ETF5.483.770.950.962.822.81
DWLDDavis Select20190118ETF37.8025.3624.2824.301.081.06
DWMWisdomTree I20190118ETF11.529.3617.1617.23-7.80-7.87
DWMCAdvisorShare20190118ETF179.3258.2058.2058.200.000.00
DWMFWisdomTree I20190118ETF114.3223.5823.5823.580.000.00
DWPPFirst Trust20190118ETF41.7933.0126.4733.016.540.00
DWSHAdvisorShare20190118ETF56.8733.9933.8032.870.201.12
DWSNDawson Geoph20190118A103.0644.0030.5131.6813.4912.32
DWXSPDR S&P Int20190118ETF7.046.085.765.650.330.43
DXDynex Capita20190118A16.5416.9111.0010.915.906.00
DXCDXC Technolo20190118A5.287.032.412.254.654.81
DXCMDexCom, Inc.20190118A15.338.033.975.344.052.69
DXDProShares Ul20190118ETF3.203.382.162.771.230.60
DXGEWisdomTree G20190118ETF26.9110.03-7.310.9917.349.04
DXJWisdomTree J20190118ETF2.031.961.331.100.630.86
DXJSWisdomTree J20190118ETF39.4913.328.888.574.444.74
DXLGDestination20190118A102.79250.2631.8642.74218.40207.52
DXPEDXP Enterpri20190118A148.5313.1220.8021.51-7.68-8.39
DXYNDixie Group20190118A559.90322.15288.83288.8333.3233.32
DYDycom Indust20190118A26.0012.099.9010.522.191.58
DYLSWisdomTree D20190118ETF17.3610.8010.6910.720.100.08
DYNTDynatronics20190118A386.61358.52358.52358.520.000.00
DZKDirexion Dai20190118ETF33.3119.3015.2915.474.003.83
DZSIDASAN Zhone20190118A179.39126.83126.54126.540.290.29
DZZDB Gold Doub20190118ETN53.3415.0016.0115.49-1.01-0.49
EAElectronic A20190118A3.287.872.045.785.852.10
EAFGrafTech Int20190118A17.448.920.460.938.467.99
EAGGiShares ESG20190118ETF10.559.819.819.810.000.00
EARNELLINGTON RE20190118A18.8711.8410.839.851.011.99
EARSAuris Medica20190118A112.70129.0898.26103.2430.8225.84
EASGXtrackers MS20190118ETF20.74
EASIAmplify EASI20190118ETF6.645.374.924.920.440.44
EASTEASTSIDE DIS20190118A135.0772.5250.6257.1021.9015.42
EATBrinker Inte20190118A11.357.375.073.952.293.42
EBEventbrite,20190118A94.0321.7011.4614.8710.246.82
EBAYeBay Inc20190118A3.315.9910.103.37-4.112.64
EBFEnnis, Inc.20190118A25.9414.048.938.805.115.25
EBIXEbix Inc20190118A19.3211.413.674.047.747.36
EBIZGlobal X E-c20190118ETF17.959.604.254.255.355.35
EBMTEagle Bancor20190118A521.50257.0092.89102.05164.11154.95
EBNDSPDR Bloombe20190118ETF4.563.433.263.330.160.10
EBSEmergent Bio20190118A19.6013.199.2010.833.992.36
EBSBMeridian Ban20190118A22.8531.103.955.0427.1526.05
EBTCEnterprise B20190118A382.87173.6693.55124.3580.1149.31
ECHiShares MSCI20190118ETF4.252.820.761.702.061.12
ECHOEcho Global20190118A24.8531.91-1.620.2533.5331.66
ECLEcolab, Inc.20190118A5.792.864.344.50-1.48-1.64
ECNSiShares MSCI20190118ETF48.6235.5523.7823.7811.7711.77
ECOMCHANNELADVIS20190118A39.8725.2511.9114.3713.3410.88
ECONColumbia Eme20190118ETF11.6413.5612.5812.330.981.23
ECORelectroCore,20190118A147.5473.7742.9144.1330.8629.63
ECPGEncore Capit20190118A26.6114.639.489.525.155.11
ECTECA Marcellu20190118A124.7899.4071.0172.5428.3926.86
EDConsolidated20190118A2.832.001.241.590.770.42
EDCDirexion Dai20190118ETF10.856.592.924.023.672.56
EDENiShares MSCI20190118ETF18.7015.7912.7413.043.052.74
EDITEditas Medic20190118A24.3612.444.523.627.928.83
EDIVSPDR S&P Eme20190118ETF24.3730.3224.2025.616.124.71
EDNTEdison Natio20190118A811.19609.81609.81609.810.000.00
EDOGALPS Emergin20190118ETF43.5224.0824.0324.030.050.05
EDOWFirst Trust20190118ETF26.8317.8424.2223.88-6.38-6.04
EDRYEuroDry Ltd.20190118A747.75342.65342.65342.650.000.00
EDUCEducational20190118A389.56171.60157.19166.9514.414.65
EDVVanguard Wor20190118ETF8.913.971.862.002.111.97
EDZDirexion Dai20190118ETF6.793.921.701.422.222.50
EEEl Paso Elec20190118A15.156.462.352.964.113.50
EEFTEuronet Worl20190118A18.284.323.503.660.820.66
EEHELEMENTS Lin20190118ETN551.35519.79519.79519.790.000.00
EELVInvesco S&P20190118ETF26.1915.2113.8114.071.411.15
EEMiShares MSCI20190118ETF2.412.630.871.281.761.35
EEMAiShares MSCI20190118ETF20.5212.5811.9511.840.630.75
EEMDAAM S&P Emer20190118ETF45.0830.7930.7930.790.000.00
EEMOInvesco S&P20190118ETF64.7030.0725.6426.204.423.87
EEMSiShares MSCI20190118ETF20.3710.849.469.761.381.08
EEMViShares Edge20190118ETF4.292.462.322.260.140.20
EESWisdomTree U20190118ETF18.648.996.657.012.341.98
EETProShares Ul20190118ETF51.5134.5130.9131.073.613.44
EEVProShares Tr20190118ETF18.3014.4411.5412.852.901.59
EEXEmerald Hold20190118A26.1518.7810.9013.937.884.85
EFAiShares MSCI20190118ETF1.611.920.931.170.990.75
EFADProShares MS20190118ETF27.9322.1222.3222.29-0.21-0.17
EFASGlobal X MSC20190118ETF62.3144.4015.5044.4028.900.00
EFAViShares Edge20190118ETF2.562.131.691.680.440.45
EFAXSPDR MSCI EA20190118ETF26.2722.4722.4222.460.050.01
EFCEllington Fi20190118A17.5811.046.647.604.403.44
EFGiShares MSCI20190118ETF5.923.243.242.830.000.41
EFNLiShares MSCI20190118ETF33.1360.5760.5760.570.000.00
EFOProShares Ul20190118ETF71.72124.84124.84124.840.000.00
EFOIEnergy Focus20190118A224.5795.5080.4680.4615.0515.05
EFSCEnterprise F20190118A55.1719.1312.6614.226.474.91
EFUProShares Tr20190118ETF36.3721.4321.4321.430.000.00
EFViShares MSCI20190118ETF2.173.653.243.140.400.50
EFXEquifax, Inc20190118A6.853.912.691.681.212.22
EFZProShares Tr20190118ETF18.5815.251.6112.2413.643.01
EGANeGain Corpor20190118A41.6493.9510.1810.2283.7783.73
EGBNEagle Bancor20190118A13.644.290.741.163.553.13
EGHT8x8, Inc. Co20190118A15.7483.9078.4678.615.445.29
EGLEEagle Bulk S20190118A33.4230.2812.4514.8517.8315.43
EGOEldorado Gol20190118A37.3631.9620.7121.8611.4510.31
EGOVNIC Inc20190118A12.1718.211.8413.8916.374.32
EGPEastGroup Pr20190118A16.287.153.193.603.963.54
EGPTVanEck Vecto20190118ETF202.98184.84145.59144.4139.2440.42
EGRXEagle Pharma20190118A61.9222.5912.7713.549.829.05
EGYVaalco Energ20190118A72.5351.3628.0127.7823.3523.58
EHCEncompass He20190118A12.335.052.332.792.722.26
EHTHeHealth, Inc20190118A22.9016.25-0.982.3317.2313.92
EIDOiShares MSCI20190118ETF3.756.093.533.762.602.37
EIDXEidos Therap20190118A103.0170.5573.8475.56-3.29-5.01
EIGEmployers Ho20190118A24.369.513.413.796.105.72
EIGIEndurance In20190118A22.8860.68-7.63-6.8368.3267.51
EIGREiger BioPha20190118A56.2830.9012.6612.4218.2518.48
EIRLiShares MSCI20190118ETF37.7828.5828.5828.580.000.00
EISiShares MSCI20190118ETF54.3220.7115.8715.874.844.84
EIXEdison Inter20190118A4.222.37-1.600.383.971.99
EKARIdeanomics N20190118ETF80.2246.5658.2547.62-11.69-1.06
EKSOEkso Bionics20190118A151.0996.36-8.1338.23104.4958.12
ELThe Estee La20190118A4.723.47-2.67-2.386.145.85
ELANElanco Anima20190118A13.935.391.051.134.354.26
ELDWisdomTree E20190118ETF27.298.968.788.780.180.18
ELFe.l.f. Beaut20190118A30.5917.6211.1010.236.537.39
ELGXEndologix In20190118A66.54104.0964.1863.0439.9141.05
ELLOEllomay Capi20190118A531.10668.94654.44654.4414.4914.49
ELMDElectromed,20190118A247.52187.6984.8491.75102.8595.94
ELOXEloxx Pharma20190118A285.74140.69130.80128.859.8811.83
ELSEquity Lifes20190118A10.773.981.311.802.672.18
ELSEElectro-Sens20190118A497.13367.74367.74367.740.000.00
ELTKEltek Ltd20190118A535.21411.76398.83398.8312.9312.93
ELVTElevate Cred20190118A36.2320.2010.3411.989.868.22
ELYCallaway Gol20190118A9.506.212.683.223.532.99
EMAGVanEck Vecto20190118ETF153.8634.1568.2468.24-34.09-34.09
EMANeMagin Corpo20190118A274.31164.31127.33168.3736.98-4.06
EMBiShares J.P.20190118ETF0.963.252.902.970.360.31
EMBHiShares Inte20190118ETF36.9230.2730.2730.270.000.00
EMCBWisdomTree E20190118ETF99.1753.7746.9546.626.827.14
EMCFEmclaire Fin20190118A889.24227.94166.52223.3561.424.58
EMCGWisdomTree E20190118ETF37.3616.3215.7215.790.600.53
EMDVProShares MS20190118ETF62.8623.2522.4622.860.790.39
EMEEMCOR Group,20190118A17.536.701.851.244.855.46
EMFMGlobal X MSC20190118ETF63.1029.3629.3429.340.020.02
EMGFiShares Edge20190118ETF22.599.787.168.642.621.15
EMHYiShares J.P.20190118ETF12.467.457.287.190.160.25
EMIFiShares Emer20190118ETF44.3935.67-0.0127.7835.687.89
EMIHXtrackers Em20190118ETF201.55115.99115.99115.990.000.00
EMKREmcore Corp20190118A70.9148.8224.2223.6924.6025.13
EMLEastern Comp20190118A490.93169.91138.45144.9931.4624.92
EMLCVanEck Vecto20190118ETF2.972.951.751.901.201.05
EMLPFirst Trust20190118ETF4.482.811.211.981.590.83
EMMFWisdomTree E20190118ETF44.2713.3312.8312.830.490.49
EMMSEmmis Commun20190118A261.831383.8668.2868.281315.581315.58
EMNEastman Chem20190118A5.364.57-0.78-0.525.355.09
EMPEntergy Miss20190118A103.6580.0567.2567.7112.8012.34
EMQQEMQQ The Eme20190118ETF15.6010.594.763.625.836.97
EMREmerson Elec20190118A2.762.031.411.620.620.41
EMSGXtrackers MS20190118ETF49.70
EMSHProShares Sh20190118ETF44.9810.8716.8110.87-5.940.00
EMTLSPDR DoubleL20190118ETF26.9520.1516.7116.703.443.44
EMTYProShares De20190118ETF187.2562.9562.9562.950.000.00
EMXEMX Royalty20190118A132.6589.64-160.17-160.17249.81249.81
EMXCiShares MSCI20190118ETF44.0238.1038.1038.100.000.00
ENBEnbridge, In20190118A2.802.490.820.981.671.51
ENBLENABLE MIDST20190118A30.4810.482.885.297.615.20
ENDPEndo Interna20190118A12.0011.12-1.54-1.0712.6612.19
ENFRAlerian Ener20190118ETF34.7617.2217.5017.41-0.28-0.19
ENGENGlobal Cor20190118A474.35385.07359.24353.0025.8332.07
ENLCENLINK MIDST20190118A9.937.683.123.474.564.20
ENOBEnochian Bio20190118A174.22251.04151.63124.9099.42126.14
ENORiShares MSCI20190118ETF44.0147.4246.1646.491.260.93
ENPHEnphase Ener20190118A15.8219.399.719.419.6810.00
ENREnergizer Ho20190118A10.464.833.693.381.141.46
ENSEnerSys, Inc20190118A23.4813.148.049.015.104.13
ENSGThe Ensign G20190118A24.0940.373.792.9236.5937.46
ENSVEnservco Cor20190118A390.37180.38131.46157.9148.9322.48
ENTGlobal Eagle20190118A60.5436.4422.2125.1614.2411.29
ENTAEnanta Pharm20190118A66.2830.4814.1116.0916.3714.39
ENTGEntegris Inc20190118A7.2842.86-5.84-4.9648.7147.82
ENTRERShares Ent20190118ETF39.0313.2517.6917.69-4.44-4.44
ENTXEntera Bio L20190118A832.58713.09394.67367.17318.42345.92
ENVENVESTNET, I20190118A22.348.204.365.023.843.18
ENVAEnova Intern20190118A24.4618.6723.5419.49-4.88-0.83
ENZEnzo Biochem20190118A55.0339.7212.5217.7827.1321.94
ENZLiShares Trus20190118ETF18.8612.0911.1311.640.950.44
EOGEOG Resource20190118A4.423.292.252.661.040.63
EOLSEvolus, Inc.20190118A52.8031.4213.6919.9317.7211.48
EPAMEPAM SYSTEMS20190118A18.807.664.725.112.932.55
EPAYBottomline T20190118A25.3918.5611.1811.957.386.61
EPCEdgewell Per20190118A12.5613.008.849.084.163.92
EPDEnterprise P20190118A3.663.441.001.492.441.95
EPHEiShares MSCI20190118ETF8.8911.514.294.717.226.80
EPIWisdomTree I20190118ETF4.114.082.823.071.261.01
EPIXESSA Pharma20190118A495.65295.96243.88243.8852.0852.08
EPMEvolution Pe20190118A38.7132.0432.0232.850.02-0.81
EPOLiShares MSCI20190118ETF4.622.980.911.532.081.46
EPPiShares MSCI20190118ETF3.712.551.431.421.121.13
EPREPR Properti20190118A11.344.242.182.392.061.85
EPRFInnovator S&20190118ETF34.7962.254.994.9957.2657.26
EPRTEssential Pr20190118A24.1712.794.756.528.036.27
EPSWisdomTree U20190118ETF19.4816.8416.0816.080.760.76
EPUiShares MSCI20190118ETF19.2413.899.189.274.714.62
EPVProShares Ul20190118ETF52.9548.1443.7143.114.435.03
EPZMEpizyme, Inc20190118A33.7248.6011.0911.5137.5037.09
EQEquillium, I20190118A646.34328.13264.90288.6663.2339.47
EQALInvesco Russ20190118ETF20.9413.213.484.539.738.68
EQBKEquity Bancs20190118A74.8430.6914.1116.2316.5814.46
EQCEquity Commo20190118A5.403.170.720.702.442.47
EQHEquitable Ho20190118A6.685.152.552.272.602.88
EQIXEquinix, Inc20190118A8.193.680.630.913.052.76
EQLALPS Equal S20190118ETF15.5814.3415.1614.50-0.82-0.16
EQMEQM Midstrea20190118A13.504.162.012.202.151.96
EQREquity Resid20190118A4.014.71-9.95-7.5314.6612.24
EQRRProShares Eq20190118ETF206.1361.9061.9061.900.000.00
EQSEquus Total20190118A481.27378.03361.31378.0316.720.00
EQTEQT CORP20190118A5.325.472.502.482.972.99
EQWLInvesco S&P20190118ETF29.4217.9515.9516.162.001.79
ERAERA GROUP IN20190118A77.9546.6439.5632.507.0814.14
ERFEnerplus Cor20190118A11.129.572.432.817.146.76
ERIEldorado Res20190118A15.088.335.926.082.412.25
ERIEErie Indemni20190118A43.6821.5613.5115.438.056.13
ERIIEnergy Recov20190118A28.7180.6851.4752.1829.2028.50
ERMEquityCompas20190118ETF36.6729.1829.1829.180.000.00
EROSEROS INTERNA20190118A31.8221.696.5211.2415.1710.45
ERSXERShares Non20190118ETF32.6975.4875.4875.480.000.00
ERUSiShares MSCI20190118ETF6.1717.2310.4510.916.836.54
ERXDirexion Dai20190118ETF5.014.77-0.68-0.515.455.28
ERYDirexion Dai20190118ETF10.626.06-0.770.126.835.94
ESEversource E20190118A3.964.303.173.201.131.09
ESBKElmira Savin20190118A62.0866.0966.0966.090.000.00
ESCAEscalade Inc20190118A232.9395.0461.5761.5733.4733.47
ESEESCO Technol20190118A30.9718.0512.8413.585.214.47
ESEAEuroseas Ltd20190118A370.95276.87248.40246.9828.4729.90
ESGFlexShares T20190118ETF5.8416.8018.7014.77-1.902.03
ESGDiShares Trus20190118ETF12.636.235.895.660.340.57
ESGEiShares, Inc20190118ETF18.0214.7014.5214.440.180.26
ESGGFlexShares S20190118ETF64.4730.4630.4630.460.000.00
ESGNColumbia Sus20190118ETF105.74103.40103.40103.400.000.00
ESGREnstar Group20190118A78.2733.3527.5028.675.854.68
ESGSColumbia Sus20190118ETF43.7554.1980.0377.37-25.84-23.18
ESGUiShares Trus20190118ETF11.3824.6629.2028.64-4.54-3.98
ESGVVanguard ESG20190118ETF7.376.355.646.020.710.33
ESLTElbit System20190118A40.9828.3030.1234.61-1.82-6.32
ESMLiShares ESG20190118ETF15.9813.1713.9814.17-0.81-1.00
ESNTEssent Group20190118A14.496.25-2.500.398.765.86
ESPEspey Mfg. &20190118A238.8628.6728.6528.650.020.02
ESPOVanEck Vecto20190118ETF19.124.427.404.45-2.98-0.03
ESPREsperion The20190118A29.0813.567.805.915.767.65
ESQEsquire Fina20190118A193.13227.10166.93202.3260.1724.78
ESRTEMPIRE STATE20190118A6.976.904.034.192.882.71
ESSEssex Proper20190118A11.3014.2615.052.12-0.7912.15
ESSAESSA Bancorp20190118A180.75119.72105.04105.0414.6914.69
ESTAEstablishmen20190118A270.56175.85158.92161.2016.9414.66
ESTCElastic N.V.20190118A46.5318.1912.2814.305.913.89
ESTEEarthstone E20190118A33.2926.3911.0916.0215.3010.38
ESXBCommunity Ba20190118A93.1849.6676.8347.75-27.171.91
ETEnergy Trans20190118A6.9610.088.367.391.732.71
ETFCE*Trade Fina20190118A3.8420.9411.069.519.8911.44
ETHEthan Allen20190118A25.0613.989.2411.404.742.58
ETHOETF Managers20190118ETF45.4468.3873.7253.96-5.3414.42
ETMEntercom Com20190118A14.5612.496.596.935.905.56
ETNEaton Corpor20190118A3.652.443.142.97-0.70-0.53
ETONEton Pharmac20190118A323.49134.35114.63114.6319.7219.72
ETREntergy Corp20190118A3.9117.37-3.98-1.8721.3519.24
ETRNEquitrans Mi20190118A10.125.591.762.303.833.29
ETSYEtsy, Inc.20190118A8.888.956.396.602.562.35
ETTXEntasis Ther20190118A343.11236.96253.37253.37-16.40-16.40
EUDGWisdomTree E20190118ETF74.9223.9325.5625.56-1.63-1.63
EUDVProShares MS20190118ETF58.4489.1589.1589.150.000.00
EUFNiShares MSCI20190118ETF5.524.582.612.681.981.90
EUMProShares Tr20190118ETF5.244.681.241.523.443.16
EUMViShares Edge20190118ETF17.3113.0113.0113.010.000.00
EURLDirexion Dai20190118ETF19.3012.3111.2410.471.071.84
EURNEURONAV NV20190118A20.3912.548.208.204.334.34
EURZXtrackers Eu20190118ETF195.96114.07114.07114.070.000.00
EUSAiShares MSCI20190118ETF12.607.524.444.663.092.86
EUSCWisdomTree E20190118ETF14.187.896.887.431.010.46
EVEaton Vance20190118A5.292.700.891.061.811.64
EVAEnviva Partn20190118A46.7727.4614.5915.8112.8711.65
EVBGEverbridge,20190118A26.3811.195.766.925.434.26
EVBNEvans Bancor20190118A106.9466.9760.7568.446.22-1.47
EVCEntravision20190118A29.0522.840.931.0021.8821.86
EVEREverQuote, I20190118A153.17132.75100.12100.1032.6332.65
EVFMEvofem Biosc20190118A362.55234.66204.51204.4130.1430.25
EVGNEVOGENE LTD.20190118A488.49487.47487.47487.470.000.00
EVHEvolent Heal20190118A17.1110.146.896.433.243.70
EVIEVI Industri20190118A198.26102.3494.7298.647.623.70
EVKEver-Glory I20190118A354.95383.87331.97331.9751.9051.90
EVLOEvelo Biosci20190118A250.02164.3360.3068.55104.0395.78
EVOKEvoke Pharma20190118A135.52122.66115.21114.827.447.84
EVOLEvolving Sys20190118A379.61339.33-27.5530.83366.88308.50
EVOPEVO Payments20190118A49.1414.4511.3612.703.091.75
EVREvercore Inc20190118A13.515.541.772.423.763.11
EVRGEvergy, Inc.20190118A5.655.362.092.203.273.17
EVRIEveri Holdin20190118A16.4013.197.196.056.007.14
EVTCEVERTEC, INC20190118A14.257.651.961.035.696.62
EWEdwards Life20190118A7.544.154.845.41-0.70-1.26
EWAiShares MSCI20190118ETF4.873.791.081.512.712.28
EWBCEast-West Ba20190118A11.865.792.272.173.523.61
EWCiShares MSCI20190118ETF3.822.801.802.061.000.74
EWCOInvesco Exch20190118ETF37.7115.0113.1513.151.861.86
EWDiShares MSCI20190118ETF4.263.191.321.551.871.64
EWGiShares MSCI20190118ETF3.753.911.391.682.522.23
EWGSiShares MSCI20190118ETF36.7918.1312.9412.945.195.19
EWHiShares MSCI20190118ETF4.173.471.611.731.851.73
EWIiShares MSCI20190118ETF3.993.461.371.752.091.71
EWJiShares MSCI20190118ETF1.851.700.240.481.471.22
EWKiShares MSCI20190118ETF15.8311.681.751.469.9310.21
EWLiShares MSCI20190118ETF3.002.260.951.121.311.14
EWMiShares MSCI20190118ETF3.622.411.111.531.310.87
EWMCInvesco S&P20190118ETF25.2917.4120.4215.67-3.021.74
EWNiShares MSCI20190118ETF5.253.060.880.792.182.26
EWOiShares MSCI20190118ETF24.0013.9813.5513.680.430.30
EWPiShares MSCI20190118ETF3.543.101.131.581.971.52
EWQiShares MSCI20190118ETF3.693.431.531.761.901.67
EWREInvesco S&P20190118ETF25.5411.4312.2012.22-0.77-0.79
EWSiShares MSCI20190118ETF4.294.081.301.512.782.57
EWSCInvesco S&P20190118ETF35.4828.0828.2428.24-0.16-0.16
EWTiShares MSCI20190118ETF3.102.420.951.231.481.20
EWUiShares MSCI20190118ETF3.233.011.361.751.651.25
EWUSiShares MSCI20190118ETF91.0943.2433.2833.879.979.37
EWVProShares Tr20190118ETF121.7197.3375.2292.5722.114.76
EWWiShares MSCI20190118ETF2.371.990.100.351.891.64
EWXSPDR S&P Eme20190118ETF14.869.447.998.941.450.50
EWYiShares MSCI20190118ETF1.641.460.500.560.960.90
EWZiShares MSCI20190118ETF2.319.017.867.871.161.15
EWZSiShares MSCI20190118ETF59.4737.5335.1735.512.362.02
EXASExact Scienc20190118A11.926.733.373.973.362.76
EXCExelon Corpo20190118A2.243.395.935.69-2.53-2.30
EXELExelixis Inc20190118A4.987.541.531.666.025.88
EXFOEXFO INC.20190118A201.35138.67-6.9971.72145.6666.94
EXIiShares Glob20190118ETF15.729.798.919.030.870.76
EXKEndeavour Si20190118A50.5744.1831.3732.4812.8211.70
EXLSExlService H20190118A38.3711.872.643.399.238.48
EXPEagle Materi20190118A15.267.073.534.053.543.02
EXPDExpeditors I20190118A3.8911.158.438.752.722.40
EXPEExpedia Grou20190118A6.4841.6015.3215.5726.2826.03
EXPIeXp World Ho20190118A106.2389.3046.7253.9142.5835.39
EXPOExponent Inc20190118A22.6877.6611.5416.9566.1360.71
EXPRExpress, Inc20190118A19.0114.630.593.4914.0311.12
EXRExtra Space20190118A6.8024.425.1122.8519.311.58
EXTNExterran Cor20190118A37.7024.416.1217.1318.297.29
EXTRExtreme Netw20190118A15.8316.4911.618.144.888.35
EYENational Vis20190118A18.4814.9712.409.782.575.19
EYEGEyegate Phar20190118A213.82139.3824.6923.77114.69115.62
EYENEyenovia, In20190118A259.88160.4148.0061.61112.4098.80
EYESSecond Sight20190118A139.2897.3575.4976.2421.8621.12
EYLDCambria Emer20190118ETF85.4058.8066.2362.40-7.44-3.60
EYPTEyePoint Pha20190118A84.8679.6938.2441.1541.4538.54
EZAiShares MSCI20190118ETF11.296.524.875.291.641.22
EZJProShares Ul20190118ETF144.2498.0490.1190.117.937.93
EZMWisdomTree U20190118ETF10.316.066.076.24-0.01-0.18
EZPWEzcorp Inc20190118A18.8520.849.359.8611.5010.98
EZUiShare MSCI20190118ETF2.732.430.791.331.631.09
FFord Motor C20190118A11.7111.435.747.515.693.93
FAARFirst Trust20190118ETF35.8526.9324.9326.702.010.24
FABFirst Trust20190118ETF31.4715.4914.6614.660.830.83
FADFirst Trust20190118ETF29.2713.7711.5212.092.241.68
FAFFirst Americ20190118A9.674.712.722.201.992.50
FALNiShares Fall20190118ETF35.5322.2121.9121.910.300.30
FAMIFarmmi, Inc.20190118A83.1345.59-37.44-17.8983.0463.48
FANFirst Trust20190118ETF16.517.006.997.000.000.00
FANGDiamondback20190118A8.6213.136.127.607.015.52
FARMFarmer Bros20190118A46.7413.7910.2710.783.523.01
FAROFaro Technol20190118A72.6830.667.4411.3423.2119.32
FASDirexion Dai20190118ETF6.695.731.851.613.884.12
FASTFastenal Co20190118A3.476.212.983.713.242.50
FATFAT Brands I20190118A466.69350.13321.94322.0628.1928.07
FATEFate Therape20190118A36.1822.951.934.6221.0218.33
FAUSFirst Trust20190118ETF38.29
FAZDirexion Dai20190118ETF9.398.692.072.296.626.39
FBFacebook, In20190118A1.883.130.121.573.001.56
FBCFlagstar Ban20190118A14.977.738.148.09-0.41-0.37
FBHSFORTUNE BRAN20190118A6.543.952.212.481.741.47
FBIOFortress Bio20190118A169.46174.2698.8892.2675.3881.99
FBIZFirst Busine20190118A79.6630.8728.4528.642.422.22
FBKFB Financial20190118A53.9024.794.505.0920.3019.71
FBMFoundation B20190118A48.4819.8816.4914.113.395.77
FBMSFirst Bancsh20190118A131.5536.601.588.4735.0228.13
FBNCFirst Bancor20190118A30.8913.494.785.548.717.96
FBNDFidelity Tot20190118ETF4.773.543.553.42-0.010.12
FBPFirst BanCor20190118A11.149.103.414.275.694.83
FBSSFauquier Ban20190118A497.36496.42496.42496.420.000.00
FBTFirst Trust20190118ETF9.476.775.165.671.611.09
FBZFirst Trust20190118ETF62.6047.8848.2648.63-0.39-0.75
FCFranklin Cov20190118A160.43116.22117.60110.45-1.385.77
FCAFirst Trust20190118ETF73.1446.7746.7746.770.000.00
FCALFirst Trust20190118ETF70.0217.2017.2017.200.000.00
FCANFirst Trust20190118ETF23.524.104.104.100.000.00
FCAPFirst Capita20190118A238.2855.26104.04-35.34-48.7890.59
FCAUFIAT CHRYSLE20190118A5.975.382.012.183.373.19
FCBCFirst Commun20190118A33.68208.9114.8717.51194.04191.39
FCBPFirst Choice20190118A90.4282.1377.4177.644.724.48
FCCOFirst Commun20190118A304.8791.3988.0687.573.333.82
FCCY1st Constitu20190118A212.08122.67123.06122.09-0.400.58
FCEFFirst Trust20190118ETF38.7133.2830.9632.692.320.59
FCELFuelCell Ene20190118A71.2366.1047.9952.6218.1113.51
FCFFirst Common20190118A8.377.904.684.843.223.06
FCFSFirstCash, I20190118A18.877.683.624.154.053.52
FCGFirst Trust20190118ETF6.206.332.622.693.733.65
FCNFTI Consulti20190118A17.667.931.091.536.836.40
FCNCAFirst Citize20190118A48.3024.8316.5819.448.265.40
FCOMFidelity MSC20190118ETF12.528.708.427.190.281.51
FCORFidelity Cor20190118ETF8.797.963.564.004.403.96
FCPTFour Corners20190118A13.0612.338.608.853.733.54
FCTRFirst Trust20190118ETF33.215.136.036.03-0.91-0.91
FCVTFirst Trust20190118ETF25.2226.5825.7625.870.820.71
FCXFreeport-McM20190118A8.067.755.535.782.211.96
FDBCFidelity D &20190118A565.88146.730.336.19146.39140.54
FDDFirst Trust20190118ETF8.226.164.174.011.982.15
FDEFFirst Defian20190118A61.4835.1313.4018.4821.7416.65
FDHYFidelity Hig20190118ETF11.744.591.113.263.481.34
FDISFidelity MSC20190118ETF6.064.784.967.70-0.18-2.92
FDIVFirst Trust20190118ETF27.7427.2727.3825.07-0.122.20
FDLFirst Trust20190118ETF3.767.035.735.651.301.38
FDLOFidelity Low20190118ETF14.247.884.897.892.990.00
FDMFirst Trust20190118ETF11.6910.125.288.504.841.63
FDMOFidelity Mom20190118ETF17.8519.4016.8214.012.595.40
FDNFirst Trust20190118ETF3.522.511.311.841.200.67
FDNIFirst Trust20190118ETF72.1028.6313.0013.0015.6315.63
FDPFresh Del Mo20190118A24.279.910.512.269.397.64
FDRRFidelity Div20190118ETF21.4711.945.826.426.125.51
FDSFactset Rese20190118A15.145.292.112.313.182.99
FDTFirst Trust20190118ETF11.937.607.278.290.33-0.69
FDTSFirst Trust20190118ETF112.6836.0736.0736.070.000.00
FDUSFidus Invest20190118A43.9326.7116.6617.5410.059.17
FDVVFidelity Hig20190118ETF20.5920.4318.5718.641.851.79
FDXFedEx Corpor20190118A5.193.490.080.893.422.60
FEFirstEnergy20190118A2.823.251.411.551.841.71
FEIMFrequency El20190118A393.13278.18274.15274.284.033.90
FELEFranklin Ele20190118A30.0787.7828.83119.8558.94-32.07
FEMFirst Trust20190118ETF15.5621.2218.9719.882.251.34
FEMBFirst Trust20190118ETF31.6727.1325.0624.992.072.13
FEMSFirst Trust20190118ETF52.8433.3625.4426.917.926.45
FENCFennec Pharm20190118A122.59149.2847.9759.18101.3190.10
FENYFidelity MSC20190118ETF6.258.824.104.674.724.15
FEPFirst Trust20190118ETF9.906.956.136.200.820.75
FETFORUM ENERGY20190118A19.9013.198.598.404.604.78
FEULCredit Suiss20190118ETN62.0432.8432.8432.840.000.00
FEUZFirst Trust20190118ETF122.5525.6225.6225.620.000.00
FEXFirst Trust20190118ETF5.014.040.561.303.482.74
FEYEFireEye, Inc20190118A6.246.36-0.241.286.605.07
FEZSPDR EURO ST20190118ETF2.892.530.901.071.631.46
FFFuture Fuel20190118A27.8411.991.502.1910.499.80
FFBCFirst Financ20190118A11.135.110.031.165.083.96
FFBWFFBW, Inc. C20190118A292.68254.88254.88254.880.000.00
FFEUBarclays ETN20190118ETN53.3436.9039.3741.43-2.48-4.54
FFGFBL Financia20190118A61.3125.7615.2620.9210.504.84
FFHGFormula Foli20190118ETF113.0479.0370.6468.738.3910.30
FFHLFuwei Films20190118A303.98211.08112.63136.7198.4574.36
FFICFlushing Fin20190118A51.94145.5556.9656.5988.6088.96
FFINFirst Financ20190118A16.408.736.286.502.452.23
FFIUUVA Unconstr20190118ETF49.5341.5840.0440.041.541.54
FFIVF5 Networks20190118A8.3915.314.0510.7611.264.56
FFNWFirst Financ20190118A85.57163.1088.5387.5174.5775.59
FFRFirst Trust20190118ETF45.5828.8423.3528.845.490.00
FFSGFormulaFolio20190118ETF61.5754.7174.4653.30-19.751.41
FFTGFormulaFolio20190118ETF71.1025.2424.9625.260.28-0.02
FFTIFormulaFolio20190118ETF26.2216.4516.4516.450.000.00
FFTYInnovator IB20190118ETF8.265.775.647.310.13-1.53
FFWMFirst Founda20190118A28.8942.78137.75137.79-94.98-95.01
FGFGL Holdings20190118A13.2514.706.187.418.517.29
FGBIFIRST GUARAN20190118A845.07585.37547.38562.8937.9922.48
FGDFirst Trust20190118ETF15.688.857.998.270.860.58
FGENFibroGen, In20190118A21.5122.949.6514.5513.298.39
FGMFirst Trust20190118ETF175.06122.74122.74122.740.000.00
FHBFirst Hawaii20190118A11.7033.370.390.2532.9833.12
FHKFirst Trust20190118ETF64.5945.9439.8144.906.131.04
FHLCFidelity MSC20190118ETF5.914.311.613.562.700.74
FHNFirst Horizo20190118A11.189.356.066.203.303.17
FIFRANKS INTER20190118A18.6621.053.063.7018.0117.40
FIBKFirst Inters20190118A18.6210.5216.8816.63-6.36-6.11
FIBRiShares Edge20190118ETF29.6416.5317.6217.62-1.09-1.09
FICOFair Isaac C20190118A19.117.411.864.035.553.38
FIDFirst Trust20190118ETF145.91132.59132.78132.40-0.190.19
FIDIFidelity Int20190118ETF79.3751.8451.7651.760.080.08
FIDUFidelity MSC20190118ETF6.826.065.575.830.490.22
FIEEFI Enhanced20190118ETN116.7966.7163.4162.883.293.83
FIHDUBS AG FI En20190118ETN60.0737.0829.6524.017.4313.07
FILLiShares MSCI20190118ETF95.4369.4454.6569.4414.790.00
FINXGlobal X Fun20190118ETF30.6518.5819.6318.51-1.050.07
FISFidelity Nat20190118A5.748.131.701.816.466.34
FISIFinancial In20190118A48.54178.7066.0465.52112.67113.18
FISVFiserv Inc20190118A3.124.265.203.54-0.940.72
FITFitbit, Inc.20190118A16.5120.0312.9513.317.086.76
FITBFifth Third20190118A3.7716.7214.9115.111.831.69
FIVAFidelity Int20190118ETF166.5654.6252.7552.751.871.87
FIVEFive Below,20190118A11.888.835.951.682.887.15
FIVNFIVE9, INC.20190118A20.5618.9423.3519.72-4.40-0.77
FIWFirst Trust20190118ETF15.989.779.269.210.510.56
FIXComfort Syst20190118A18.108.43-0.39-0.018.828.45
FIXDFirst Trust20190118ETF27.6010.297.467.552.832.74
FIXXHomology Med20190118A97.66122.6560.0455.8562.6166.81
FIYYBarclays ETN20190118ETN85.87139.40138.57138.570.840.84
FIZZNational Bev20190118A28.2514.014.966.129.057.89
FJPFirst Trust20190118ETF36.9516.2316.5316.50-0.31-0.27
FKOFirst Trust20190118ETF97.2368.2168.2168.210.000.00
FKUFirst Trust20190118ETF62.7342.1740.7740.771.401.40
FLFoot Locker,20190118A4.044.350.770.593.583.76
FLAGFLAG-Forensi20190118ETF51.8720.635.128.0415.5112.59
FLAXFranklin FTS20190118ETF84.0043.5443.5443.540.000.00
FLBLFranklin Lib20190118ETF28.3216.7420.5320.53-3.79-3.79
FLBRFranklin FTS20190118ETF32.4582.3179.3182.013.000.29
FLCHFranklin FTS20190118ETF38.6923.249.9310.3513.3112.89
FLCOFranklin Lib20190118ETF25.389.939.939.930.000.00
FLDMFluidigm Cor20190118A27.7018.460.651.2217.8217.27
FLDRFidelity Low20190118ETF6.378.808.498.710.310.09
FLEEFranklin FTS20190118ETF11.398.568.568.560.000.00
FLEHFranklin FTS20190118ETF33.4134.2338.9034.23-4.660.00
FLEUBarclays ETN20190118ETN29.9358.4842.4942.4915.9915.99
FLEXFlex Ltd. Or20190118A12.5212.8210.618.232.234.63
FLFRFranklin FTS20190118ETF13.6913.4813.4813.480.000.00
FLGBFranklin FTS20190118ETF13.4611.1719.7820.51-8.61-9.34
FLGECredit Suiss20190118ETN42.7438.5238.5438.60-0.02-0.08
FLGRFranklin FTS20190118ETF11.394.694.694.690.000.00
FLGTFulgent Gene20190118A444.27149.37221.22161.41-71.85-12.04
FLHKFranklin FTS20190118ETF28.2520.4724.4524.45-3.99-3.99
FLHYFranklin Lib20190118ETF36.9133.3636.9636.96-3.60-3.60
FLIAFranklin Lib20190118ETF40.6316.3416.3416.340.000.00
FLICFirst of Lon20190118A36.3297.0992.4192.724.684.37
FLINFranklin FTS20190118ETF51.528.216.936.931.291.29
FLIRFlir Systems20190118A6.91115.028.69-0.07106.32115.09
FLIYFranklin FTS20190118ETF14.0213.5417.0217.02-3.49-3.49
FLJHFranklin FTS20190118ETF68.7592.7092.7092.700.000.00
FLJPFranklin FTS20190118ETF49.2245.2445.2445.240.000.00
FLKRFranklin FTS20190118ETF127.7122.6022.6022.600.000.00
FLLFull House R20190118A398.57192.22185.53185.536.696.69
FLLAFranklin FTS20190118ETF86.3914.5014.5014.500.000.00
FLLVFranklin Lib20190118ETF79.34
FLMFirst Trust20190118ETF56.1956.4256.4256.420.000.00
FLMBFranklin Lib20190118ETF45.44
FLMIFranklin Lib20190118ETF46.99
FLMNFalcon Miner20190118A122.4051.5747.4945.554.096.02
FLMXFranklin FTS20190118ETF30.8931.8631.8931.86-0.030.00
FLNFirst Trust20190118ETF65.5363.7360.8562.232.881.50
FLNTFluent, Inc.20190118A48.7337.4211.8714.1725.5523.25
FLOFlowers Food20190118A5.864.851.591.793.253.06
FLOTiShares Floa20190118ETF1.981.591.271.280.310.31
FLOWSPX FLOW, In20190118A24.0312.445.596.656.855.79
FLQDFranklin Lib20190118ETF43.6546.8346.8346.830.000.00
FLQEFranklin Lib20190118ETF19.8035.9635.9535.960.000.00
FLQGFranklin Lib20190118ETF88.59
FLQHFranklin Lib20190118ETF36.192.862.862.860.000.00
FLQLFranklin Lib20190118ETF8.059.7610.049.90-0.27-0.14
FLQMFranklin Lib20190118ETF27.1856.9456.1556.150.800.80
FLQSFranklin Lib20190118ETF24.8125.5725.5125.790.05-0.22
FLRFluor Corpor20190118A4.652.72-0.88-0.453.603.17
FLRNSPDR Bloombe20190118ETF3.303.313.343.34-0.03-0.03
FLRTPacific Glob20190118ETF129.02
FLRUFranklin FTS20190118ETF69.3727.8527.8527.850.000.00
FLSFlowserve Co20190118A6.525.41-6.68-9.5712.0914.98
FLSAFranklin FTS20190118ETF72.6747.8247.8247.820.000.00
FLSWFranklin FTS20190118ETF54.0918.1918.1918.190.000.00
FLTFleetCor Tec20190118A10.654.241.562.222.682.03
FLTBFidelity Lim20190118ETF12.965.014.514.410.500.60
FLTRVanEck Vecto20190118ETF4.253.553.073.070.480.48
FLTWFranklin FTS20190118ETF32.1498.4898.4898.480.000.00
FLWS1-800-FLOWER20190118A24.7322.262.633.5219.6218.74
FLXNFlexion Ther20190118A34.5514.889.2610.975.633.91
FLXSFlexsteel In20190118A323.20137.15121.28125.0515.8812.11
FLZAFranklin FTS20190118ETF16.8531.6557.1855.49-25.53-23.84
FMiShares MSCI20190118ETF30.4116.4216.6416.95-0.22-0.53
FMAOFarmers & Me20190118A290.88296.88277.62277.3519.2619.54
FMATFidelity MSC20190118ETF7.0810.723.044.577.676.14
FMBFirst Trust20190118ETF13.787.754.734.733.023.02
FMBHFirst Mid Ba20190118A123.3654.4043.6349.3410.775.06
FMBIFirst Midwes20190118A16.395.270.112.555.162.73
FMCFMC Corporat20190118A6.546.162.180.993.985.17
FMCIForum Merger20190118A40.4931.1231.2526.31-0.134.81
FMFFirst Trust20190118ETF65.4041.098.5613.8332.5327.26
FMHIFirst Trust20190118ETF36.7322.0722.0722.070.000.00
FMKFirst Trust20190118ETF33.589.168.568.560.600.60
FMNBFarmers Nati20190118A137.62237.07-11.88-17.21248.95254.29
FNFabrinet20190118A19.239.582.032.737.556.85
FNBF.N.B. Corp20190118A8.997.174.094.193.072.97
FNCBFNCB Bancorp20190118A502.34401.33313.19373.0088.1428.33
FNCLFidelity MSC20190118ETF4.865.911.205.164.710.75
FNDFloor & Deco20190118A12.626.723.552.973.173.75
FNDASchwab Funda20190118ETF7.266.026.495.09-0.470.93
FNDBSchwab Funda20190118ETF21.7111.796.136.415.665.38
FNDCSchwab Funda20190118ETF11.876.565.285.581.280.98
FNDESchwab Funda20190118ETF5.004.621.432.643.191.99
FNDFSchwab Funda20190118ETF4.383.743.233.370.520.37
FNDXSchwab Funda20190118ETF4.272.990.230.642.762.35
FNFFidelity Nat20190118A5.423.661.311.592.352.07
FNGDMicroSectors20190118ETN30.4518.325.128.0213.1910.29
FNGOMicroSectors20190118ETN20.7941.6944.9946.26-3.29-4.57
FNGUMicroSectors20190118ETN37.5416.967.339.449.637.51
FNGZMicroSectors20190118ETN15.13164.42164.42164.420.000.00
FNHCFedNat Holdi20190118A52.1373.7338.1839.3135.5434.42
FNIFirst Trust20190118ETF17.9715.4315.0215.400.420.04
FNJNFinjan Holdi20190118A98.6576.6734.6037.2042.0739.47
FNKFirst Trust20190118ETF36.4416.7712.4012.404.374.37
FNKOFunko, Inc.20190118A29.8418.166.826.4611.3411.70
FNLCFirst Bancor20190118A135.2691.9048.0147.7343.8944.17
FNVFranco-Nevad20190118A5.493.391.151.382.252.02
FNWBFirst Northw20190118A125.70101.5429.8129.9971.7371.56
FNXFirst Trust20190118ETF10.475.554.604.940.950.61
FNYFirst Trust20190118ETF43.0340.9125.9428.7314.9712.18
FOCSFocus Financ20190118A77.9332.8823.9626.238.916.65
FOEFerro Corpor20190118A10.457.660.841.116.826.55
FOLDAmicus Thera20190118A9.2914.918.559.466.375.48
FONRFonar Corpor20190118A85.5276.4940.5541.1035.9435.38
FORForestar Gro20190118A48.4025.852.716.3923.1419.46
FORDForward Indu20190118A159.30113.5961.5761.5752.0252.02
FORKFuling Globa20190118A100.4664.7258.8059.515.915.20
FORMFormFactor I20190118A16.5111.204.801.676.409.52
FORRForrester Re20190118A87.7337.6143.5844.17-5.97-6.56
FOSLFossil Group20190118A15.2012.33-0.403.0812.739.26
FOXFox Corporat20190118A2.114.056.306.90-2.32-2.83
FOXAFox Corporat20190118A2.098.059.558.37-1.48-0.31
FOXFFox Factory20190118A25.0410.352.993.817.356.54
FPAFirst Trust20190118ETF128.9076.9678.6378.63-1.67-1.67
FPACFar Point Ac20190118A41.4525.0924.7825.090.320.00
FPAYFlexShopper,20190118A43.1054.8049.8450.164.964.63
FPEFirst Trust20190118ETF5.564.394.904.66-0.51-0.27
FPEIFirst Trust20190118ETF33.2723.0923.0923.090.000.00
FPHFive Point H20190118A45.5226.5017.5614.118.9312.39
FPIFarmland Par20190118A36.1624.6113.8914.2510.7310.36
FPRXFive Prime T20190118A36.1144.392.185.1342.2139.26
FPXFirst Trust20190118ETF5.456.181.942.154.244.03
FPXEFirst Trust20190118ETF19.8433.6033.6033.600.000.00
FPXIFirst Trust20190118ETF63.1773.27129.16129.16-55.90-55.90
FQALFidelity Qua20190118ETF14.125.824.604.841.210.97
FRFirst Indust20190118A5.256.98-1.69-1.348.678.32
FRAKVanEck Vecto20190118ETF33.3424.389.0813.4915.3110.89
FRANFrancesca''s20190118A69.5651.5932.0334.2919.5617.31
FRBAFirst Bank20190118A127.5328.4418.5617.129.8811.32
FRBKRepublic Fir20190118A46.6122.137.078.1215.0614.00
FRCFirst Republ20190118A7.385.7610.418.02-4.65-2.26
FRDFriedman Ind20190118A333.15160.84149.50159.2311.341.61
FRELFidelity MSC20190118ETF6.885.022.192.412.822.61
FRGIFiesta Resta20190118A26.2334.11-38.559.2472.6624.87
FRIFirst Trust20190118ETF7.564.133.443.150.690.98
FRLGLarge Cap Gr20190118ETN72.6246.5940.9240.925.675.67
FRMEFirst Mercha20190118A21.3143.4321.7320.4121.7023.02
FROFrontline Lt20190118A17.5718.0614.3113.773.754.29
FRPTFreshpet, In20190118A27.4018.552.5310.7116.027.85
FRTFederal Real20190118A9.823.85-0.260.324.113.53
FRTAForterra, In20190118A53.6560.641.631.5159.0159.26
FSBFranklin Fin20190118A35.7717.12-0.512.5717.6214.55
FSBCFSB Bancorp,20190118A275.19223.62223.62223.620.000.00
FSBWFS Bancorp,20190118A143.7860.4340.9642.2719.4818.16
FSCTForeScout Te20190118A24.7229.763.986.3925.7823.37
FSFGFirst Saving20190118A213.21141.89141.68141.680.210.21
FSIFlexible Sol20190118A624.95522.26423.43424.7398.8397.53
FSKFS KKR Capit20190118A18.8415.6510.6512.635.003.02
FSLRFirst Solar,20190118A6.867.631.573.356.074.28
FSMFORTUNA Silv20190118A29.6325.418.588.4616.7916.92
FSMBFirst Trust20190118ETF15.040.800.800.800.000.00
FSPFranklin Str20190118A18.2422.146.516.8015.6315.34
FSSFederal Sign20190118A13.678.495.686.502.811.99
FSTAFidelity MSC20190118ETF6.764.083.173.320.910.75
FSTRFoster (Lb)20190118A193.3496.6649.5351.2247.1345.45
FSVFirstService20190118A40.4418.408.329.6810.088.72
FSZFirst Trust20190118ETF29.5816.2113.6213.622.582.58
FTAFirst Trust20190118ETF4.763.112.392.270.720.84
FTACFinTech Acqu20190118A364.931174.181174.181174.180.000.00
FTAGFirst Trust20190118ETF105.3880.3980.3980.390.000.00
FTAIFortress Tra20190118A33.6717.455.508.8811.958.57
FTCFirst Trust20190118ETF5.413.622.923.260.710.37
FTCHFarfetch Lim20190118A26.0919.582.408.6117.1710.96
FTCSFirst Trust20190118ETF3.724.663.152.831.511.82
FTDRfrontdoor, i20190118A46.2816.58-2.260.8018.8515.78
FTECFidelity MSC20190118ETF3.914.012.312.391.691.62
FTEKFuel Tech, I20190118A341.24210.38271.24275.94-60.85-65.56
FTFTFuture FinTe20190118A461.10367.32301.68293.2565.6474.07
FTGCFirst Trust20190118ETF16.1411.9013.9312.92-2.03-1.02
FTHIFirst Trust20190118ETF21.1813.7813.6013.690.180.09
FTITechnipFMC p20190118A4.216.122.952.373.183.75
FTKFlotek Indus20190118A43.0137.4224.1123.4413.3213.97
FTLBFirst Trust20190118ETF26.169.097.717.711.381.38
FTLSFirst Trust20190118ETF13.4510.4911.0711.71-0.59-1.22
FTNTFortinet, In20190118A5.249.122.56-0.476.569.59
FTRFrontier Com20190118A37.9535.6119.5821.5516.0214.05
FTRIFirst Trust20190118ETF93.7816.4817.1917.19-0.72-0.72
FTSFortis Inc.20190118A3.873.351.051.432.311.93
FTSDFranklin Lib20190118ETF12.687.707.827.70-0.120.00
FTSIFTS Internat20190118A35.0317.489.089.328.408.16
FTSLFirst Trust20190118ETF10.346.356.176.300.180.05
FTSMFirst Trust20190118ETF1.711.751.661.680.100.08
FTVFortive Corp20190118A5.303.66-7.340.4511.003.21
FTXDFirst Trust20190118ETF75.6552.1952.2952.19-0.100.00
FTXGFirst Trust20190118ETF50.5018.18-116.74-116.74134.92134.92
FTXHFirst Trust20190118ETF75.0129.1529.1629.150.000.00
FTXLFirst Trust20190118ETF61.0529.6332.9732.02-3.34-2.39
FTXNFirst Trust20190118ETF50.0022.3920.7721.351.621.04
FTXOFirst Trust20190118ETF5.854.96-0.230.635.194.32
FTXRFirst Trust20190118ETF15.373.333.333.330.000.00
FUDE-TRACS UBS20190118ETN77.7446.157.067.0639.0939.09
FUEAB Svensk Ek20190118ETN521.74
FULH.B. Fuller20190118A13.517.473.724.703.752.77
FULTFulton Finan20190118A6.714.84-6.41-5.1211.249.96
FUMBFirst Trust20190118ETF34.9028.2034.8434.84-6.64-6.64
FUNCedar Fair,20190118A27.4411.934.585.407.356.53
FUNCFirst United20190118A127.7561.1652.2355.848.935.32
FUNDSprott Focus20190118A21.3618.0510.3711.117.686.94
FUSBFirst US Ban20190118A208.56215.37181.20181.2034.1734.17
FUTProShares Ma20190118ETF50.5647.1747.3547.35-0.17-0.17
FUTYFidelity MSC20190118ETF4.8713.782.923.4410.8610.33
FUVArcimoto, In20190118A326.00246.09154.47158.7391.6287.36
FVFirst Trust20190118ETF20.3314.5014.1714.220.330.28
FVALFidelity Val20190118ETF23.7421.9223.0522.04-1.12-0.11
FVCFirst Trust20190118ETF20.2014.0813.8413.810.240.28
FVCBFVCBankcorp,20190118A459.69118.01118.56118.69-0.55-0.69
FVDFirst Trust20190118ETF3.585.064.204.610.860.45
FVEFive Star Se20190118A782.86689.66667.52663.2522.1426.41
FVLFirst TrustV20190118ETF28.4019.4622.8522.85-3.39-3.39
FWDBAdvisorShare20190118ETF186.8597.9097.9097.900.000.00
FWONALiberty Medi20190118A37.2117.988.8210.949.167.03
FWONKLiberty Medi20190118A20.3224.7623.7323.981.050.83
FWRDForward Air20190118A26.0031.226.1934.6425.03-3.41
FXDFirst Trust20190118ETF7.5611.817.758.744.063.07
FXGFirst Trust20190118ETF5.648.16-1.58-1.109.749.25
FXHFirst Trust20190118ETF6.874.072.022.502.061.57
FXIiShares Chin20190118ETF2.422.520.661.071.681.45
FXLFirst Trust20190118ETF5.674.531.651.702.872.83
FXNFirst Trust20190118ETF8.617.6611.924.23-4.263.43
FXOFirst Trust20190118ETF5.245.544.584.680.970.86
FXPProShares Ul20190118ETF8.755.360.911.694.453.67
FXRFirst Trust20190118ETF5.059.421.931.707.507.73
FXUFirst Trust20190118ETF5.243.553.042.930.510.63
FXZFirst Trust20190118ETF8.879.917.107.992.821.92
FYCFirst Trust20190118ETF16.8510.709.729.990.990.71
FYLDCambria Fore20190118ETF38.6135.4931.9732.723.522.77
FYTFirst Trust20190118ETF40.7027.3423.3623.623.993.72
FYXFirst Trust20190118ETF11.487.466.706.530.760.93
GGENPACT LIMI20190118A8.954.452.372.532.091.92
GAACambria Glob20190118ETF49.4525.3322.6422.862.692.47
GABCGerman Ameri20190118A65.8173.0542.4442.1930.6130.86
GAIAGaia, Inc. C20190118A54.1874.7013.6811.4261.0263.28
GAINGladstone In20190118A27.9921.4515.0215.006.436.45
GALSPDR SSgA Gl20190118ETF28.3417.5817.6417.73-0.06-0.15
GALTGalectin The20190118A68.0067.2241.5948.4425.6219.01
GAMRETFMG Video20190118ETF20.4416.9915.9616.871.030.12
GARSGarrison Cap20190118A76.5044.0028.2932.4715.7111.53
GASSStealthGas,20190118A95.7820.10-85.07-26.34105.1646.43
GATXGATX Corpora20190118A27.387.305.505.881.801.42
GAZiPath Series20190118ETN44.6843.8118.6866.6425.13-22.82
GBCIGlacier Banc20190118A21.359.744.164.515.575.23
GBDCGolub Capita20190118A7.7515.110.920.3314.2414.82
GBFiShares Gove20190118ETF14.848.668.668.660.000.00
GBILGoldman Sach20190118ETF1.031.241.241.21-0.010.02
GBLGAMCO Invest20190118A151.8654.1029.2539.1024.8514.99
GBLIGlobal Indem20190118A232.96112.04107.79107.944.254.09
GBRNew Concept20190118A278.76226.11172.75174.1053.3652.01
GBTGlobal Blood20190118A20.3816.157.224.888.9311.27
GBXThe Greenbri20190118A18.9010.493.174.017.326.47
GCAPGain Capital20190118A30.9321.204.9111.6716.309.53
GCBCGreene Count20190118A200.28158.78148.15148.1510.6410.64
GCEClaymore/Rob20190118ETN1988.22
GCIGannett Co.,20190118A9.357.701.322.586.375.12
GCOGenesco Inc.20190118A16.828.180.551.067.647.12
GCOWPacer Global20190118ETF38.4629.1025.2327.083.872.02
GCPGCP Applied20190118A14.894.600.530.314.074.29
GDGeneral Dyna20190118A5.2611.60-2.63-0.9914.2312.60
GDDYGoDaddy Inc20190118A10.405.361.782.243.583.12
GDENGolden Enter20190118A34.6826.34-5.62-4.0931.9630.42
GDMAGadsden Dyna20190118ETF28.6817.9317.9317.930.000.00
GDOTGreen Dot Co20190118A12.474.891.662.053.232.84
GDPGoodrich Pet20190118A133.7898.1153.3153.1144.8045.00
GDVDPrincipal Ac20190118ETF42.6162.2161.1344.561.0817.65
GDXVanEck Vecto20190118ETF4.893.491.511.851.971.63
GDXJVanEck Vecto20190118ETF3.383.141.511.681.621.45
GEGeneral Elec20190118A10.9410.2810.6210.39-0.35-0.11
GECGreat Elm Ca20190118A223.3199.1499.1499.140.000.00
GECCGreat Elm Ca20190118A42.5924.0722.4321.571.642.50
GEFGreif, Inc.20190118A21.5213.45-2.67-1.9316.1215.38
GEFBGreif, Inc.20190118A86.4237.2532.9534.704.292.55
GELGenesis Ener20190118A12.157.712.022.305.695.41
GEMGoldman Sach20190118ETF16.139.0612.5512.95-3.49-3.89
GENGenesis Heal20190118A80.7055.2128.4740.0626.7515.16
GENCGencor Indus20190118A156.5686.0759.7762.3526.3023.72
GENYPrincipal Mi20190118ETF57.5813.87-2.13-1.7416.0115.62
GEOThe GEO Grou20190118A12.365.89-0.132.246.023.66
GEOSGeospace Tec20190118A120.0370.9932.6134.1038.3836.89
GERNGeron Corp20190118A91.3261.8961.8961.890.000.00
GESGuess?, Inc.20190118A11.505.797.677.90-1.88-2.11
GEVOGevo, Inc.20190118A62.8044.9411.2423.5333.7121.41
GFEDGuaranty Fed20190118A642.20337.70337.70337.700.000.00
GFFGriffon Corp20190118A30.1716.542.815.3313.7311.22
GFNGeneral Fina20190118A75.00215.03-4.36-5.73219.39220.76
GGGGraco Inc20190118A7.242.880.480.882.402.00
GHGuardant Hea20190118A69.5741.0924.3025.6716.7915.42
GHLGreenhill &20190118A17.637.271.372.235.915.06
GHMGraham Corpo20190118A250.0751.4740.5645.2510.916.22
GHYBGoldman Sach20190118ETF19.9315.2516.6015.89-1.35-0.65
GHYGiShares US &20190118ETF17.9313.1512.2212.040.931.11
GIBCGI Inc.20190118A5.983.460.912.092.561.38
GIFIGulf Island20190118A139.5384.4182.9290.831.49-6.42
GIGBGoldman Sach20190118ETF17.6211.3511.3511.350.000.00
GIGMGigaMedia Lt20190118A108.4994.5694.5694.560.000.00
GIISPDR S&P Glo20190118ETF16.0215.9325.3525.38-9.42-9.45
GIIIG-Iii Appare20190118A13.9920.232.532.9317.7017.32
GILGildan Activ20190118A5.397.410.724.666.692.74
GILDGilead Scien20190118A2.101.81-1.93-5.083.746.89
GILTGilat Satell20190118A93.3460.5242.6549.4517.8711.07
GISGeneral Mill20190118A2.472.391.461.870.930.53
GKOSGlaukos Corp20190118A25.3911.533.594.177.937.36
GLADGladstone Ca20190118A25.0416.664.153.5712.5113.09
GLBSGlobus Marit20190118A153.0078.5337.5839.7740.9538.76
GLBYWisdomTree Y20190118ETF55.0751.3951.3951.390.000.00
GLBZGlen Burnie20190118A219.4075.6875.6875.680.000.00
GLDDGreat Lakes20190118A27.5844.4022.4722.7521.9321.66
GLDICredit Suiss20190118ETF68.8138.9473.7073.71-34.77-34.77
GLGTD Holdings,20190118A317.11243.98157.91182.9886.0761.00
GLIBAGCI Liberty,20190118A12.955.231.381.573.853.66
GLMDGalmed Pharm20190118A71.4463.8446.5947.9017.2515.93
GLNGGolar LNG Lt20190118A14.367.74-1.78-2.079.529.82
GLOBGLOBANT S.A.20190118A16.578.594.565.484.043.11
GLOGGASLOG LTD20190118A20.5712.227.398.444.833.78
GLOPGASLOG PARTN20190118A19.6112.007.527.274.484.73
GLPGlobal Partn20190118A42.5326.4014.5918.2211.828.18
GLPIGaming and L20190118A4.993.410.220.523.152.88
GLREGreenlight C20190118A19.4224.903.062.2821.8422.62
GLTGlatfelter20190118A27.8015.304.567.1010.748.20
GLUUGlu Mobile I20190118A10.6610.071.912.518.157.56
GLWCorning Inco20190118A3.394.564.201.750.362.82
GLYCGlycoMimetic20190118A38.5841.7032.6032.149.109.55
GMGeneral Moto20190118A2.722.58-7.95-2.0110.524.59
GMDAGamida Cell20190118A768.03348.11306.75337.3941.3710.73
GMEGameStop Cor20190118A6.886.881.542.325.354.57
GMEDGLOBUS MEDIC20190118A13.7310.195.615.974.584.22
GMFSPDR S&P Eme20190118ETF28.3111.7311.1711.470.570.27
GMLPGolar LNG Pa20190118A23.8718.986.077.5012.9011.48
GMOGeneral Moly20190118A144.60143.09137.32132.735.7710.36
GMOMCambria Glob20190118ETF31.0525.5725.2924.610.280.96
GMREGlobal Medic20190118A34.7916.81-2.155.0118.9611.80
GMSGMS Inc.20190118A27.3610.22-0.48-0.5310.7010.75
GNAFMicroSectors20190118ETN14.31151.43151.43151.430.000.00
GNCGNC Holdings20190118A33.8629.3721.5318.707.7510.62
GNCAGenocea Bios20190118A169.2939.5230.3330.329.199.20
GNEGENIE ENERGY20190118A44.5839.1013.5233.7925.585.31
GNKGENCO SHIPPI20190118A28.4621.037.489.0813.5511.95
GNLGlobal Net L20190118A10.396.731.240.075.506.66
GNMAiShares GNMA20190118ETF15.6816.1113.1215.602.990.51
GNMKGenMark Diag20190118A40.0122.653.123.8619.5318.79
GNPXGenprex, Inc20190118A488.12323.97329.06329.06-5.09-5.09
GNRSPDR S&P Glo20190118ETF12.949.025.866.133.152.88
GNRCGENERAC HOLD20190118A18.117.061.562.145.504.92
GNTXGentex Corp20190118A6.016.802.843.193.963.61
GNTYGuaranty Ban20190118A416.85219.36219.28219.280.080.08
GNUSGenius Brand20190118A155.51112.9793.7093.7019.2719.27
GNWGenworth Fin20190118A20.4315.719.8210.485.885.20
GOATVanEck Vecto20190118ETF53.5326.8226.8226.820.000.00
GOAUUS Global GO20190118ETF68.9446.4847.6344.21-1.152.27
GOEXGlobal X Gol20190118ETF228.6959.8458.3158.311.531.53
GOGLGolden Ocean20190118A35.9518.5212.9812.665.515.84
GOGOGogo Inc.20190118A30.2931.4416.2218.0415.3113.52
GOLDBarrick Gold20190118A8.546.383.054.023.322.35
GOLFAcushnet Hol20190118A23.5912.014.366.097.665.92
GOODGladstone Co20190118A18.8645.604.184.7741.4240.84
GOOGAlphabet Inc20190118A6.275.782.983.902.801.88
GOOGLAlphabet Inc20190118A5.748.710.781.817.926.90
GOOSCanada Goose20190118A9.235.450.841.274.614.18
GOROGold Resourc20190118A25.0524.9712.0618.0812.926.89
GOVTiShares U.S.20190118ETF4.063.663.483.480.170.18
GPAQGordon Point20190118A66.8928.3345.1148.53-16.79-20.20
GPCGenuine Part20190118A7.0910.650.740.969.919.70
GPIGroup 1 Auto20190118A32.5313.954.636.319.317.64
GPKGraphic Pack20190118A8.785.742.452.533.293.21
GPLGreat Panthe20190118A91.36134.6534.6316.91100.01117.74
GPMTGranite Poin20190118A5.495.151.202.133.953.03
GPNGlobal Payme20190118A6.492.641.57-0.111.072.75
GPORGulfport Ene20190118A11.1711.550.753.3110.808.25
GPREGreen Plains20190118A18.7915.413.50-2.9511.9118.36
GPRKGEOPARK LIMI20190118A20.8910.253.984.356.265.89
GPROGoPro, Inc.20190118A20.5420.330.931.8619.4118.46
GPSThe Gap, Inc20190118A4.043.740.461.293.282.46
GPXGP Strategie20190118A67.1228.5718.2813.6510.2814.92
GQREFlexShares G20190118ETF8.285.986.615.85-0.630.13
GRAW.R. Grace &20190118A12.494.182.302.451.881.73
GRAFGraf Industr20190118A69.580.000.000.000.000.00
GRBKGreen Brick20190118A53.6085.46-1.56-1.3687.0386.82
GRCThe Gorman-R20190118A91.1139.7327.2334.4612.515.27
GREKGlobal X MSC20190118ETF17.2610.376.406.293.284.09
GRESIQ ARB Globa20190118ETF21.9516.0214.3614.341.661.68
GRIDFirst Trust20190118ETF25.4512.6812.5912.970.08-0.29
GRIFGriffin Indu20190118A818.95511.41416.59490.8194.8320.61
GRINGrindrod Shi20190118A508.98
GRMNGarmin Ltd20190118A6.3737.749.1910.2428.5827.50
GRNBVanEck Vecto20190118ETF37.4428.6628.3628.360.290.29
GRNQGreenpro Cap20190118A325.69249.75-204.26-204.26454.01454.01
GROWUS Global In20190118A223.77178.38171.88165.266.4913.12
GRPNGroupon, Inc20190118A26.5729.2610.166.1219.1023.14
GRTSGritstone On20190118A213.6178.85-26.36-22.17105.21101.02
GRUAB Svensk Ek20190118ETN143.48205.90148.52148.5257.3757.37
GRUBGRUBHUB INC.20190118A10.666.384.734.481.651.90
GSGoldman Sach20190118A3.643.982.122.191.871.79
GSATGlobalstar,20190118A45.3546.839.5914.7737.2432.00
GSBGlobalSCAPE,20190118A89.59135.75-62.11-57.56197.87193.31
GSBCGreat Southe20190118A139.82107.3157.9460.4749.3746.84
GSCGS Connect S20190118ETN268.08230.94230.94230.940.000.00
GSEUGoldman Sach20190118ETF71.8152.4352.4352.430.000.00
GSEWGoldman Sach20190118ETF12.308.005.435.412.572.59
GSHDGoosehead In20190118A116.5067.4923.6032.2243.9035.28
GSIEGoldman Sach20190118ETF16.6110.879.6610.561.200.31
GSITGSI Technolo20190118A185.99126.2198.52105.2927.6920.92
GSJYGoldman Sach20190118ETF52.4149.7849.0849.780.690.00
GSKYGreenSky, In20190118A19.268.552.673.395.885.15
GSLGlobal Ship20190118A213.57256.16260.39261.79-4.23-5.62
GSLCGoldman Sach20190118ETF3.723.800.310.413.483.38
GSMFerroglobe P20190118A43.4139.5216.0116.1623.5023.34
GSPBarclays Ban20190118ETN22.0320.1013.4713.476.636.63
GSSGolden Star20190118A65.8759.5864.3562.70-4.76-3.12
GSSCGS ActiveBet20190118ETF17.7514.0413.0013.151.030.88
GSUMGridsum Hold20190118A119.50110.4487.3673.4723.0836.97
GSVGold Standar20190118A97.3880.2638.0633.8142.2046.45
GSYInvesco Ultr20190118ETF1.991.521.521.520.000.00
GTGoodyear Tir20190118A5.196.061.502.054.564.00
GTEGran Tierra20190118A40.4339.29-22.6825.0061.9814.28
GTESGates Indust20190118A21.619.272.343.376.935.90
GTHXG1 Therapeut20190118A53.0839.1615.0617.0024.1022.16
GTIMGood Times R20190118A288.15124.8225.5121.2799.31103.56
GTIPGoldman Sach20190118ETF6.3122.8822.8822.880.000.00
GTLSChart Indust20190118A25.358.894.945.963.952.94
GTNGray Televis20190118A8.546.912.283.384.633.54
GTNAGray Televis20190118A447.61513.33388.50401.60124.83111.73
GTOInvesco Tota20190118ETF74.5845.5143.2343.232.282.28
GTSTriple-S Man20190118A29.9810.430.854.519.575.91
GTTGTT Communic20190118A30.4712.144.945.907.206.24
GTXGarrett Moti20190118A21.0413.095.336.487.756.61
GTYGetty Realty20190118A26.3383.1315.7516.2467.3866.89
GTYHGTY Technolo20190118A39.4620.2322.8422.89-2.61-2.66
GUDBSage ESG Int20190118ETF32.524.824.824.820.000.00
GULFWisdomTree20190118ETF51.5751.0845.4345.805.665.29
GUNRFlexShares G20190118ETF3.653.431.981.941.451.49
GUREGulf Resourc20190118A173.341211.84172.62172.621039.221039.22
GURUGlobal X Gur20190118ETF40.0229.3618.6021.5210.777.84
GUSHDirexion Dai20190118ETF13.328.633.203.415.445.22
GVGoldfield Co20190118A58.5339.0026.7231.3212.287.67
GVAGranite Cons20190118A18.3115.099.289.695.815.41
GVALCambria Glob20190118ETF23.7923.098.8622.3114.230.78
GVIiShares Inte20190118ETF2.370.870.790.790.070.07
GVIPGoldman Sach20190118ETF25.2932.820.916.0731.9126.76
GVPGSE Systems,20190118A298.45331.71359.72360.20-28.02-28.50
GWBGreat Wester20190118A12.537.401.211.756.195.65
GWGHGWG Holdings20190118A346.93217.8271.76125.08146.0692.75
GWREGUIDEWIRE SO20190118A12.955.092.632.872.452.22
GWRSGlobal Water20190118A93.1648.0543.3543.754.714.30
GWWW.W. Grainge20190118A8.945.923.804.062.121.86
GWXSPDR S&P Int20190118ETF11.7618.1916.8717.021.321.17
GXCSPDR S&P Chi20190118ETF7.725.744.754.990.990.75
GXFGlobal X FTS20190118ETF123.0739.5339.5339.530.000.00
GXGGlobal X MSC20190118ETF59.3817.6215.6316.221.991.40
GYLDArrow Dow Jo20190118ETF124.0759.1758.3458.340.830.83
GYROGyrodyne, LL20190118A759.07391.69-162.10391.69553.780.00
HHyatt Hotels20190118A13.004.582.392.582.192.00
HAHawaiian Hol20190118A9.7812.910.812.4912.0910.41
HACKETFMG Prime20190118ETF14.5918.9516.3415.882.623.07
HAEHaemonetics20190118A17.017.644.805.892.841.75
HAFCHanmi Financ20190118A17.536.121.492.904.633.22
HAINHain Celesti20190118A8.869.870.140.649.739.24
HALHalliburton20190118A3.544.810.822.593.992.22
HALLHallmark Fin20190118A203.13139.3583.2592.2656.1147.10
HALOHalozyme The20190118A16.809.707.122.992.586.71
HAPVanEck Vecto20190118ETF26.6614.8014.5914.750.220.06
HASHasbro, Inc.20190118A6.7735.6011.1621.7724.4413.83
HASIHANNON ARMST20190118A14.997.457.177.440.280.01
HAUDiShares Curr20190118ETF111.1047.5543.2243.224.334.33
HAWXiShares Curr20190118ETF17.548.528.608.64-0.08-0.12
HAYNHaynes Inter20190118A55.2827.4412.2113.0715.2314.37
HBANHuntington B20190118A7.4112.183.090.929.1011.29
HBBHamilton Bea20190118A234.7658.4449.0352.719.415.73
HBCPHome Bancorp20190118A202.5797.9061.1077.1236.8020.78
HBIHanesbrands,20190118A6.924.885.175.14-0.29-0.27
HBIOHarvard Bios20190118A138.14190.89151.69133.6439.2057.24
HBMHudbay Miner20190118A18.3415.327.337.457.967.85
HBMDHoward Banco20190118A208.0586.09-93.66-93.73179.75179.81
HBNCHorizon Banc20190118A34.2762.17-1.78-1.4663.9563.63
HBPHuttig Build20190118A222.12144.81132.00132.0012.8112.81
HCAHCA Healthca20190118A5.913.382.332.151.051.23
HCAPHarvest Capi20190118A75.1461.5744.9156.5116.665.06
HCCWarrior Met20190118A19.668.434.653.373.785.07
HCCHHL Acquisiti20190118A485.48
HCCIHeritage-Cry20190118A45.3826.0816.4818.199.607.89
HCFTHunt Compani20190118A59.0847.5032.4629.9315.0417.57
HCHCHC2 Holdings20190118A55.0535.836.216.0929.6229.74
HCIHCI Group, I20190118A58.4425.2112.6615.1412.5510.07
HCKTHackett Grou20190118A26.6256.91-10.09-9.1567.0066.06
HCSGHealthcare S20190118A16.1693.0657.0856.4135.9836.65
HDHome Depot,20190118A2.722.040.42-1.771.623.82
HDAWXtrackers MS20190118ETF23.3415.8515.8515.850.000.00
HDEFXtrackers MS20190118ETF32.8536.8536.0336.150.820.70
HDGProShares He20190118ETF50.3646.3546.3546.350.000.00
HDGEAdvisorShare20190118ETF24.7918.7217.7517.460.971.26
HDMVFirst Trust20190118ETF41.4022.6921.1622.061.530.63
HDSHD Supply Ho20190118A7.439.684.818.504.871.19
HDSNHudson Techn20190118A125.35106.4979.0579.9427.4426.55
HDViShares Core20190118ETF2.033.000.781.302.221.70
HEHawaiian Ele20190118A6.943.431.251.282.182.15
HEARTurtle Beach20190118A41.39285.78273.76274.2812.0211.49
HEBTHebron Techn20190118A797.24802.51802.51802.510.000.00
HECOStrategy Sha20190118ETF18.0016.6917.0117.01-0.32-0.32
HEDJWisdomTree E20190118ETF1.711.911.291.820.620.09
HEEMiShares Curr20190118ETF22.0714.0514.6814.50-0.63-0.46
HEESH&E Equipmen20190118A22.2119.49-4.5312.9824.026.51
HEFAiShares Curr20190118ETF3.663.463.063.200.400.25
HEIHEICO Corpor20190118A15.966.502.322.964.183.55
HEIAHEICO CORP C20190118A28.6512.548.2710.174.272.37
HELEHelen Of Tro20190118A19.006.660.731.785.934.88
HEPHolly Energy20190118A26.8312.707.427.785.284.91
HESHess Corpora20190118A3.823.982.342.121.651.86
HESMHess Midstre20190118A31.5816.2512.4813.083.773.17
HEWCiShares Curr20190118ETF33.4116.60-4.46-5.2021.0621.80
HEWGiShares Curr20190118ETF4.043.36-0.24-0.483.603.84
HEWIiShares Curr20190118ETF23.4512.9512.9512.950.000.00
HEWJiShares Curr20190118ETF3.364.590.191.294.403.30
HEWLiShares Curr20190118ETF21.677.787.787.780.000.00
HEWPiShares Curr20190118ETF49.594.784.784.780.000.00
HEWUiShares Curr20190118ETF22.9115.1513.5020.151.66-5.00
HEWWiShares Curr20190118ETF120.34
HEWYiShares Curr20190118ETF85.6035.3233.6535.031.670.28
HEZUiShares Curr20190118ETF3.683.051.431.541.631.54
HFBLHome Federal20190118A585.33592.62592.62592.620.000.00
HFCHOLLYFRONTIE20190118A6.353.552.513.111.040.44
HFFGHF Foods Gro20190118A523.92223.49142.25136.0781.2487.41
HFWAHeritage Fin20190118A21.6046.996.657.1040.3439.89
HFXIIQ 50 Percen20190118ETF42.9741.2739.8340.811.440.46
HFXJIQ 50 Percen20190118ETF29.5720.5816.2520.584.330.00
HGSHChina HGS Re20190118A299.5126.81-406.02-403.92432.83430.74
HGVHilton Grand20190118A13.385.874.053.421.822.45
HHCThe Howard H20190118A25.4812.775.896.536.886.24
HHSHarte-Hanks,20190118A432.34316.24295.64295.6420.6020.60
HIHillenbrand,20190118A16.7512.785.886.386.906.39
HIBBHibbett Spor20190118A16.1117.931.271.2216.6516.71
HIFSHingham Inst20190118A149.46112.44112.07112.070.370.37
HIGThe Hartford20190118A3.926.954.337.002.61-0.05
HIHOHighway Hold20190118A425.79254.70289.11288.85-34.41-34.15
HIIHuntington I20190118A15.256.502.522.683.993.82
HILHill Interna20190118A149.9239.8334.1432.175.697.66
HIPSGraniteShare20190118ETF46.0315.0415.0314.980.010.06
HIWHighwoods Pr20190118A9.793.542.231.921.311.62
HJLIHancock Jaff20190118A366.59212.1582.2084.23129.95127.92
HJPXiShares Curr20190118ETF34.8433.3933.3933.390.000.00
HLHecla Mining20190118A40.9833.4312.6114.8420.8218.58
HLFHerbalife Nu20190118A6.832.681.781.480.891.19
HLIHoulihan Lok20190118A17.208.282.885.185.403.10
HLITHarmonic Inc20190118A28.7731.3134.8741.34-3.56-10.00
HLNEHamilton Lan20190118A33.9727.128.5418.4018.588.72
HLTHilton World20190118A3.311.660.690.290.971.37
HLXHelix Energy20190118A15.3614.47-2.35-1.3116.8215.79
HMGHMG / Courtl20190118A1456.72715.46667.18667.1848.2748.27
HMHCHoughton Mif20190118A16.50102.512.373.95100.1498.57
HMLPHOEGH LNG PA20190118A26.7822.425.3711.6117.0510.81
HMNHorace Mann20190118A26.608.524.334.994.193.53
HMNFHMN Financia20190118A225.97127.55118.94118.948.608.60
HMOPHartford Mun20190118ETF89.91
HMSTHomeStreet,20190118A29.1410.755.305.775.454.98
HMSYHMS Holdings20190118A14.4823.58-1.66-4.5325.2428.11
HMTVHemisphere M20190118A86.2442.1329.2231.9612.9010.17
HNDLStrategy Sha20190118ETF46.3289.8093.1093.10-3.30-3.30
HNGRHanger Inc.20190118A23.2610.479.509.530.970.95
HNIHNI Corporat20190118A21.8212.916.036.136.876.78
HNNAHennessy Adv20190118A89.6352.9245.2244.667.708.26
HNRGHallador Ene20190118A131.9151.2035.5232.0115.6919.20
HOFTHooker Furni20190118A117.7347.3512.9914.1734.3533.17
HOGHarley-David20190118A4.374.023.273.070.750.95
HOLDAdvisorShare20190118ETF5.514.814.814.810.000.00
HOLIHollsys Auto20190118A18.0713.91-1.36-0.5815.2714.49
HOLXHologic Inc20190118A5.0616.9015.7710.381.146.52
HOMBHome BancSha20190118A7.7914.296.288.658.035.64
HOMEAt Home Grou20190118A12.365.830.972.164.853.67
HONHoneywell In20190118A3.023.732.972.800.760.93
HONEHarborOne Ba20190118A24.1918.9712.7112.296.266.68
HOPEHope Bancorp20190118A8.1310.837.536.593.314.28
HOVHovnanian En20190118A37.5531.2920.4720.5610.8410.73
HPHelmerich &20190118A7.759.37-2.12-2.5811.4911.95
HPEHewlett Pack20190118A7.035.732.882.962.852.77
HPPHudson Pacif20190118A7.052.513.333.58-0.82-1.07
HPQHP Inc.20190118A5.105.42-4.18-3.939.599.45
HPRHighPoint Re20190118A35.7524.7115.3816.079.338.64
HQYHealthEquity20190118A14.256.972.502.964.474.01
HRHealthcare R20190118A6.7076.621.302.2075.4174.42
HRBH&R Block, I20190118A4.659.092.790.976.308.13
HRCHILL-ROM HOL20190118A19.307.505.816.331.691.17
HRIHerc Holding20190118A39.9917.948.847.729.1010.22
HRLHormel Foods20190118A3.163.363.163.220.200.15
HROWHarrow Healt20190118A69.0035.9624.9924.5910.9711.37
HRTGHERITAGE INS20190118A23.1414.288.718.075.576.21
HRTXHeron Therap20190118A21.7518.536.423.8712.1114.66
HRZNHorizon Tech20190118A33.4619.4510.6611.718.797.74
HSCHarsco Corpo20190118A17.3118.289.659.328.699.05
HSCZiShares Curr20190118ETF17.724.639.134.63-4.490.00
HSDTHelius Medic20190118A157.30112.7555.3659.5557.3953.20
HSICHenry Schein20190118A5.2710.6413.379.98-2.730.66
HSKAHeska Corp20190118A201.3499.4570.2171.9229.2427.53
HSONHudson Globa20190118A138.8978.2417.3817.4560.8660.79
HSPXGlobal X S&P20190118ETF90.3849.4448.2448.401.201.04
HSTHost Hotels20190118A5.854.687.677.91-2.99-3.23
HSTMHealthStream20190118A41.0789.5027.1328.0162.3761.49
HSYThe Hershey20190118A4.7512.002.011.7810.0010.23
HTHersha Hospi20190118A8.547.274.554.982.722.29
HTAHEALTHCARE T20190118A3.9617.760.771.3517.0516.49
HTABHartford Sch20190118ETF199.10
HTBIHomeTrust Ba20190118A67.1335.3525.1826.0210.179.33
HTBKHeritage Com20190118A19.25296.09-13.09-12.73309.18308.82
HTBXHeat Biologi20190118A96.1278.6272.8269.965.808.66
HTGCHercules Cap20190118A10.178.947.227.161.721.78
HTGMHTG Molecula20190118A76.6357.8839.5444.8818.3413.01
HTHHILLTOP HOLD20190118A14.1612.847.908.214.974.71
HTLDHeartland Ex20190118A12.7638.014.514.2933.5033.72
HTLFHeartland Fi20190118A33.7516.588.3810.048.206.54
HTRBHartford Tot20190118ETF20.8016.3420.1920.19-3.85-3.85
HTUSHull Tactica20190118ETF68.1740.8137.7337.733.083.08
HTZHertz Global20190118A9.086.272.802.373.473.90
HUBBHubbell Inco20190118A19.605.482.302.683.182.80
HUBGHUB Group In20190118A23.2527.45-8.53-8.2435.9835.69
HUBSHUBSPOT, INC20190118A16.847.360.942.076.425.29
HUDHudson Ltd.20190118A28.3313.066.258.256.814.81
HUMHumana Inc.20190118A9.584.031.071.772.952.26
HUNHuntsman Cor20190118A5.114.011.992.542.011.47
HURCHurco Cos In20190118A148.1168.5350.2752.8918.2615.64
HURNHuron Consul20190118A72.0028.5813.2518.1515.3310.43
HUSAHouston Amer20190118A177.91158.40104.20136.5154.2021.89
HUSEStrategy Sha20190118ETF20.1912.7911.8311.920.960.87
HUSVFirst Trust20190118ETF12.017.476.736.900.740.57
HVBCHV Bancorp,20190118A824.74
HVTHaverty Furn20190118A33.8715.044.497.3710.567.67
HVTAHaverty Furn20190118A382.31191.68-55.14-647.05246.82838.73
HWBKHawthorn Ban20190118A190.29145.32126.92126.9218.4018.40
HWCHancock Whit20190118A13.285.581.682.383.903.20
HWCCHouston Wire20190118A136.62133.1061.2467.2271.8665.87
HWKNHawkins Inc20190118A115.2787.8456.9156.1330.9331.72
HXLHexcel Corpo20190118A12.475.852.692.933.172.92
HYHYSTER-YALE20190118A70.9131.0911.9421.3519.169.75
HYACHaymaker Acq20190118A15.5523.5023.4723.490.030.01
HYDVanEck Vecto20190118ETF2.623.032.632.740.410.29
HYDBiShares Edge20190118ETF16.4718.8219.4719.15-0.65-0.32
HYDWXtrackers Lo20190118ETF10.898.438.438.430.000.00
HYEMVanEck Vecto20190118ETF15.159.407.237.232.172.17
HYGiShares iBox20190118ETF1.185.134.974.990.180.16
HYGHiShares Inte20190118ETF13.927.086.106.580.980.50
HYGVFlexShares H20190118ETF15.7812.6012.0312.020.580.58
HYHGProShares Hi20190118ETF47.9843.6935.9035.907.807.80
HYIHXtrackers Hi20190118ETF59.2822.6222.6222.620.000.00
HYLBXtrackers US20190118ETF3.302.411.851.870.550.54
HYLDHigh Yield E20190118ETF31.1721.8619.4918.712.373.15
HYLSFirst Trust20190118ETF8.855.161.343.073.812.08
HYLVIQ S&P High20190118ETF18.9623.6527.1127.11-3.46-3.46
HYMBSPDR Nuveen20190118ETF5.757.489.109.24-1.62-1.76
HYNDWisdomTree T20190118ETF27.2820.3919.5819.580.810.81
HYREHyreCar Inc.20190118A198.31164.46113.28111.9051.1852.56
HYSPIMCO 0-5 Ye20190118ETF5.083.784.213.24-0.430.53
HYUPXtrackers Hi20190118ETF15.61
HYXEiShares iBox20190118ETF18.2012.263.913.918.368.36
HYXUiShares Glob20190118ETF16.8412.9413.0413.04-0.09-0.09
HYZDWisdomTree T20190118ETF36.0750.6924.2026.6626.5024.04
HZNHorizon Glob20190118A91.4683.7470.1062.4013.6421.34
HZNPHorizon Ther20190118A14.1923.639.729.8813.9213.82
HZOMarineMax, I20190118A20.718.482.583.525.904.96
IINTELSAT S.20190118A16.178.463.254.425.204.05
IACIAC/InterAct20190118A15.076.393.544.172.852.22
IAGIAMGold Corp20190118A34.8425.0814.3116.0910.688.91
IAGGiShares Core20190118ETF3.051.661.621.620.040.04
IAIiShares U.S.20190118ETF8.274.653.643.791.010.86
IAKiShares U.S.20190118ETF8.419.826.436.253.393.57
IARTIntegra Life20190118A21.318.362.914.905.453.46
IATiShares U.S.20190118ETF4.783.291.711.021.582.27
IAUFiShares Gold20190118ETF4.355.495.495.490.000.00
IBBiShares Nasd20190118ETF4.892.701.842.010.860.70
IBCEiShares iBon20190118ETF40.8111.7211.7211.720.000.00
IBDInspire Corp20190118ETF95.2731.3231.3231.320.000.00
IBDDiShares iBon20190118ETF37.6016.2016.2016.200.000.00
IBDLiShares iBon20190118ETF4.373.112.762.770.350.35
IBDMiShares iBon20190118ETF4.862.913.113.11-0.19-0.19
IBDNiShares iBon20190118ETF7.734.844.034.130.810.71
IBDOiShares iBon20190118ETF10.023.963.473.520.490.44
IBDPiShares iBon20190118ETF7.885.665.525.980.14-0.31
IBDQiShares iBon20190118ETF15.5313.4312.9312.930.500.51
IBDRiShares iBon20190118ETF21.5511.5611.5011.500.060.06
IBDSiShares iBon20190118ETF15.0910.419.9310.330.480.09
IBDTiShares iBon20190118ETF40.0227.2627.1627.160.100.10
IBIOiBio, Inc.20190118A197.63137.6189.5893.4748.0344.14
IBKCIBERIABANK C20190118A18.687.052.533.114.523.94
IBKRInteractive20190118A16.188.792.773.996.034.80
IBMInternationa20190118A2.002.141.681.760.470.39
IBMIiShares iBon20190118ETF8.696.356.156.500.20-0.15
IBMJiShares iBon20190118ETF14.428.798.798.790.000.00
IBMKiShares iBon20190118ETF16.056.656.656.650.000.00
IBMLiShares iBon20190118ETF17.828.148.218.21-0.07-0.07
IBMMiShares iBon20190118ETF18.7410.9510.9510.950.000.00
IBMNiShares iBon20190118ETF15.2811.5211.5211.520.000.00
IBNDSPDR Bloombe20190118ETF33.7220.2815.1815.205.105.08
IBOCInternationa20190118A23.908.563.494.005.074.56
IBPINSTALLED BU20190118A35.9713.588.678.294.915.29
IBTXIndependent20190118A23.6916.1410.7711.855.374.29
IBUYAmplify Onli20190118ETF14.0219.4517.7215.981.733.47
ICADIcad Inc20190118A79.8474.9723.2924.1151.9151.11
ICBKCounty Banco20190118A370.50232.15166.23189.6365.9142.52
ICCCImmucell Cor20190118A408.55211.6856.3762.58155.31149.10
ICCHICC Holdings20190118A505.42491.25491.25491.250.000.00
ICDIndependence20190118A60.3012.52-20.51-24.2433.0336.76
ICEIntercontine20190118A2.937.410.580.276.837.13
ICFiShares Cohe20190118ETF5.228.01-1.09-1.219.099.22
ICFIICF Internat20190118A41.8216.428.168.498.277.94
ICHRIchor Holdin20190118A22.7312.585.825.256.767.32
ICLIsrael Chemi20190118A24.2114.407.355.887.058.52
ICLNiShares Glob20190118ETF22.1215.0614.3914.570.680.49
ICLRIcon Plc20190118A21.148.893.684.495.214.41
ICOLiShares MSCI20190118ETF54.95111.28112.35112.74-1.07-1.47
ICONIconix Brand20190118A152.88115.1171.5576.0643.5639.05
ICOWPacer Develo20190118ETF25.6623.0621.9323.381.13-0.32
ICPTIntercept Ph20190118A32.5414.896.767.898.137.00
ICSHiShares Liqu20190118ETF2.002.532.522.550.01-0.01
ICUIICU Medical20190118A28.7712.773.935.888.846.89
ICVTiShares Conv20190118ETF14.978.286.593.871.694.42
IDAIDACORP, Inc20190118A13.744.420.741.603.672.81
IDCCInterDigital20190118A18.8448.16-0.751.3748.9146.79
IDEViShares Core20190118ETF8.564.843.844.761.010.08
IDEXIdeanomics,20190118A129.33103.0291.3690.6811.6612.34
IDHDInvesco S&P20190118ETF285.50261.28261.28261.280.000.00
IDHQInvesco S&P20190118ETF183.9776.2774.2474.242.022.02
IDLBInvesco FTSE20190118ETF85.4666.0366.0366.030.000.00
IDLVInvesco S&P20190118ETF10.948.735.646.603.082.12
IDMOInvesco S&P20190118ETF46.25
IDNIntellicheck20190118A342.00194.0157.0859.27136.93134.74
IDOGALPS Interna20190118ETF14.668.068.468.96-0.40-0.90
IDRAIdera Pharma20190118A63.0459.0545.2646.8313.7812.22
IDTIDT Corporat20190118A38.8320.807.9810.6112.8310.19
IDUiShares U.S.20190118ETF4.733.631.000.432.623.20
IDViShares Inte20190118ETF3.402.931.852.341.080.59
IDXVanEck Vecto20190118ETF27.7217.379.857.097.5110.28
IDXGInterpace Bi20190118A186.32149.7497.8396.1151.9153.63
IDXXIdexx Labora20190118A11.4823.5210.3810.1813.1413.33
IEAInfrastructu20190118A402.74119.1649.7947.3169.3771.85
IECIEC Electron20190118A94.1065.5058.0757.367.438.14
IECSiShares Evol20190118ETF39.88150.91571.08571.08-420.16-420.16
IEDIiShares Evol20190118ETF53.42156.45-52.67-18.41209.12174.86
IEFiShares 7-1020190118ETF0.970.880.590.560.290.32
IEFAiShares Core20190118ETF1.721.901.371.400.520.49
IEFNiShares Evol20190118ETF56.12422.1149.05-362.25373.06784.36
IEHSiShares Evol20190118ETF44.5824.1322.7722.771.351.35
IEIiShares 3-720190118ETF0.860.720.490.600.230.12
IEIHiShares Evol20190118ETF64.83180.01156.10164.5623.9215.45
IEMEiShares Evol20190118ETF42.8227.67-14.9027.6242.570.05
IEMGiShares Core20190118ETF2.001.640.580.721.060.93
IEOiShares U.S.20190118ETF6.285.942.422.673.523.28
IEPIcahn Enterp20190118A43.6548.0725.4726.6122.6021.46
IESCIES Holdings20190118A86.3857.5337.7136.7419.8220.79
IETCiShares Evol20190118ETF68.39122.69110.75122.6911.940.00
IEURiShares Core20190118ETF2.412.060.460.671.601.39
IEUSiShares MSCI20190118ETF24.3012.3411.0310.891.311.45
IEViShares Euro20190118ETF2.462.620.961.061.661.56
IEXIDEX Corpora20190118A13.736.983.854.053.132.93
IEZiShares U.S.20190118ETF11.949.006.096.812.912.19
IFEUiShares Euro20190118ETF28.2022.0322.0422.03-0.010.00
IFFInternationa20190118A8.133.721.321.632.402.09
IFGLiShares Inte20190118ETF10.229.686.186.283.503.40
IFMKiFresh Inc.20190118A463.32206.46166.80180.5839.6625.88
IFRAiShares U.S.20190118ETF24.4922.1518.6323.363.52-1.22
IFRXInflaRx N.V.20190118A422.87152.53148.36148.294.174.24
IFVFirst Trust20190118ETF29.2114.7012.3012.822.401.88
IGPrincipal In20190118ETF28.8819.1820.1620.16-0.98-0.98
IGBHiShares Inte20190118ETF43.7518.6218.3318.330.290.29
IGEiShares Nort20190118ETF3.553.661.381.422.282.24
IGEBiShares Edge20190118ETF15.3013.9714.3914.41-0.41-0.43
IGFiShares Glob20190118ETF4.9824.0822.1822.341.901.74
IGHGProShares In20190118ETF26.8210.627.637.543.003.08
IGIBiShares Inte20190118ETF1.941.420.931.070.490.34
IGIHXtrackers In20190118ETF232.67134.7795.9595.9538.8238.82
IGLBiShares Long20190118ETF5.791.601.501.490.100.11
IGMiShares Expa20190118ETF4.153.431.001.822.421.60