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 Avg20180119A6.637.452.583.024.884.44
ETF_AvgVW ETF Avg20180119ETF1.769.178.388.480.820.73
ETN_AvgVW ETN Avg20180119ETN11.1618.0614.8514.713.223.36
AAgilent Tech20180119A3.739.274.293.244.986.03
AAAlcoa Corpor20180119A3.472.850.901.541.961.31
AADRAdvisorShare20180119ETF15.2222.255.085.2117.1717.04
AALAmerican Air20180119A3.012.6614.146.35-11.48-3.68
AAMCAltisource A20180119A0.17
AAMEAtlantic Ame20180119A169.77485.1269.1969.19415.93415.93
AANAaron's, Inc20180119A9.345.564.904.090.681.48
AAOIApplied Opto20180119A16.3713.144.516.938.636.21
AAONAaon Inc20180119A22.3834.573.344.2831.2430.30
AAPADVANCE AUTO20180119A10.456.434.114.092.322.34
AAPLApple Inc.20180119A0.804.54-3.10-0.877.645.42
AATAMERICAN ASS20180119A14.695.716.574.46-0.861.25
AAUAlmaden Mine20180119A56.8766.8927.0931.6239.8035.27
AAWWAtlas Air Wo20180119A20.6428.780.961.6927.8227.09
AAXJiShares MSCI20180119ETF1.282.781.431.441.361.35
AAXNAxon Enterpr20180119A11.5434.70-5.6531.9640.362.75
ABAllianceBern20180119A27.4119.9112.5110.047.409.87
ABBVABBVIE INC.20180119A3.707.078.568.72-1.48-1.65
ABCAmerisourceB20180119A5.782.890.070.682.822.21
ABCBAmeris Banco20180119A16.9052.90-2.54-2.4955.4555.39
ABEOAbeona Thera20180119A41.7233.961.1415.1432.8218.82
ABGAsbury Autom20180119A23.478.96-5.14-1.8514.1110.81
ABIOARCA biophar20180119A312.12226.18-26.91139.47253.0986.70
ABMABM Industri20180119A8.714.010.071.003.943.01
ABMDAbiomed Inc20180119A16.239.343.605.465.743.89
ABRArbor Realty20180119A12.8617.354.534.3212.8413.06
ABTAbbott Labor20180119A2.024.142.803.201.350.94
ABTXAllegiance B20180119A70.43131.1654.1958.7376.9772.43
ABUSArbutus Biop20180119A113.4091.2070.3072.0520.9019.15
ACAssociated C20180119A79.0993.5453.9594.0239.59-0.48
ACADAcadia Pharm20180119A8.935.881.702.254.183.63
ACBIAtlantic Cap20180119A63.4359.6614.189.3245.4850.35
ACCAmerican Cam20180119A6.193.432.962.820.470.61
ACCOAcco Brands20180119A46.2530.7918.1616.0112.6414.78
ACERAcer Therape20180119A171.5658.9648.8652.9110.106.05
ACGLArch Capital20180119A8.513.221.191.342.031.89
ACHCAcadia Healt20180119A13.6823.9024.8020.63-0.893.27
ACHVAchieve Life20180119A334.38158.00146.43149.1911.588.81
ACIAAcacia Commu20180119A24.9859.4526.7827.6932.6731.75
ACIUAC Immune SA20180119A48.9532.760.161.3232.6031.44
ACIWACI Worldwid20180119A10.3023.58-13.16-16.3736.7439.95
ACLSAxcelis Tech20180119A25.3216.586.197.4410.399.13
ACMAecom20180119A5.713.76-0.080.673.843.09
ACMRACM Research20180119A223.53173.22105.65105.6567.5767.57
ACNAccenture PL20180119A4.065.11-2.82-3.247.938.35
ACNBACNB Corp20180119A49.7531.8130.6031.811.220.00
ACORAcorda Thera20180119A30.1971.8562.7861.009.0810.86
ACREAres Commerc20180119A16.389.765.658.494.111.27
ACRSAclaris Ther20180119A27.8431.889.7013.0622.1918.82
ACRXAcelRx Pharm20180119A246.91156.78156.78156.780.000.00
ACSIAmerican Cus20180119ETF15.7527.6128.3932.29-0.78-4.68
ACSTAcasti Pharm20180119A124.7699.3896.3391.813.067.58
ACTAdvisorShare20180119ETF40.8920.3015.1014.975.205.33
ACTGAcacia Resea20180119A137.1690.1730.4230.2659.7559.91
ACUAcme United20180119A234.83140.4658.2675.6582.2064.81
ACWFiShares Edge20180119ETF29.6118.4018.3118.300.090.10
ACWIiShares MSCI20180119ETF1.331.300.680.790.620.51
ACWViShares Edge20180119ETF9.8813.555.4413.348.110.21
ACWXiShares MSCI20180119ETF3.492.522.592.12-0.060.40
ACYAeroCentury20180119A398.65249.46246.94246.942.522.52
ADBEAdobe Inc.20180119A5.395.743.183.272.562.47
ADCAgree Realty20180119A12.395.182.803.292.381.90
ADESAdvanced Emi20180119A54.7944.0520.7422.2923.3221.76
ADIAnalog Devic20180119A4.1178.904.506.8074.3972.09
ADMArcher Danie20180119A2.704.11-0.311.504.432.62
ADMAADMA Biologi20180119A156.3790.5652.7152.5337.8538.04
ADMPAdamis Pharm20180119A119.1477.6552.2756.0225.3921.63
ADMSAdamas Pharm20180119A22.0913.217.477.555.745.65
ADNTAdient plc O20180119A7.974.292.012.252.282.04
ADPAutomatic Da20180119A4.0425.225.24-1.3819.9826.60
ADREInvesco BLDR20180119ETF52.1240.6640.4140.410.250.25
ADROAduro Biotec20180119A76.5465.2121.7339.4143.4825.80
ADSAlliance Dat20180119A11.448.483.214.055.274.43
ADSKAutodesk Inc20180119A4.6410.834.53-0.626.3011.45
ADSWAdvanced Dis20180119A19.937.18-0.420.597.606.58
ADTADT Inc.20180119A8.2915.342.456.2512.869.15
ADTNAdtran Inc20180119A31.4628.822.9611.4025.8617.42
ADVMAdverum Biot20180119A134.2887.3943.9761.3943.4226.00
ADXSAdvaxis, Inc20180119A41.8137.3418.4417.4418.8919.90
AEAdams Resour20180119A233.19144.2948.88122.3995.4221.90
AEEAmeren Corpo20180119A3.824.753.485.051.27-0.30
AEGNAegion Corp20180119A25.7239.1531.8633.487.295.67
AEHRAehr Test Sy20180119A87.5067.4865.4965.861.991.62
AEISAdvanced Ene20180119A17.169.615.175.444.434.16
AELAmerican Equ20180119A9.925.201.482.123.723.07
AEMAgnico Eagle20180119A3.193.241.762.291.480.95
AEMDAETHLON MEDI20180119A146.21124.63133.19124.46-8.530.17
AEOAmerican Eag20180119A5.555.121.991.933.133.19
AEPAmerican Ele20180119A2.162.030.991.121.040.92
AERAercap Holdi20180119A4.623.020.901.822.121.20
AERIAerie Pharma20180119A15.975.503.354.402.151.10
AESAES Corporat20180119A8.757.341.662.145.685.20
AEYADDvantage T20180119A273.56224.64125.47152.8599.1771.80
AEZSAeterna Zent20180119A70.9780.8752.8052.8928.0827.99
AFCAllied Capit20180119A40.5515.0811.5111.783.573.30
AFGAmerican Fin20180119A7.925.664.274.621.391.04
AFHAtlas Financ20180119A61.40162.68-29.1321.25191.82141.43
AFIArmstrong Fl20180119A29.2416.548.678.137.868.49
AFKVanEck Vecto20180119ETF15.2710.049.609.600.440.44
AFLAflac Inc.20180119A3.753.362.022.081.341.28
AFMDAffimed N.V.20180119A398.58346.01337.97338.388.047.63
AFTYPacer CSOP F20180119ETF22.5025.4925.4925.490.000.00
AGFIRST MAJEST20180119A14.4911.333.314.488.026.85
AGCOAGCO Corpora20180119A9.525.000.622.204.372.80
AGENAgenus Inc.20180119A26.0619.409.5010.069.899.31
AGFSAgroFresh So20180119A37.2758.463.619.0754.8549.39
AGGiShares Core20180119ETF0.930.910.750.760.160.15
AGGPIQ Enhanced20180119ETF13.9213.6213.6013.600.020.02
AGGYWisdomTree Y20180119ETF5.803.820.560.643.253.18
AGIAlamos Gold20180119A16.5113.398.898.914.414.44
AGIOAgios Pharma20180119A18.5811.937.387.354.554.58
AGLEAeglea BioTh20180119A140.3290.2828.4354.9761.8535.31
AGMFederal Agri20180119A61.3133.1520.6921.4412.4511.70
AGMAFederal Agri20180119A
AGNAllergan plc20180119A6.273.990.190.763.803.23
AGNCAGNC Investm20180119A5.164.581.501.783.082.79
AGNDWisdomTree T20180119ETF32.2318.1017.5918.010.510.09
AGOAssured Guar20180119A7.103.060.780.932.282.14
AGRAvangrid, In20180119A8.293.870.210.663.653.21
AGROADECOAGRO S.20180119A11.8210.943.683.867.277.08
AGRXAgile Therap20180119A71.8963.0447.6061.2415.441.80
AGTiShares MSCI20180119ETF24.2170.0867.8769.002.211.08
AGTCApplied Gene20180119A145.49105.0663.5964.2741.4740.79
AGXArgan, Inc20180119A23.8317.056.632.5910.4214.46
AGYSAgilysys, In20180119A87.5078.8419.9920.6558.8558.19
AGZiShares Agen20180119ETF6.033.163.033.140.130.02
AGZDWisdomTree T20180119ETF34.2812.9712.0212.570.940.39
AHCA.H. Belo Co20180119A101.7982.4153.7382.4128.680.00
AHHArmada Hoffl20180119A7.756.172.703.773.472.40
AHPIAllied Healt20180119A490.33350.27341.08340.519.199.76
AHTAshford Hosp20180119A16.4114.1111.0411.243.072.87
AIArlington As20180119A8.906.861.622.015.234.85
AIAiShares Asia20180119ETF6.754.984.704.370.280.61
AIEQAI Powered E20180119ETF11.3011.5010.6510.780.850.71
AIGAmerican Int20180119A1.771.360.730.760.630.60
AIMCAltra Indust20180119A32.3512.6110.9315.691.69-3.08
AIMTAimmune Ther20180119A32.9035.6413.5113.3822.1222.26
AINAlbany Inter20180119A26.0611.453.796.037.675.42
AINCAshford Inc.20180119A535.44123.87123.87123.870.000.00
AINVApollo Inves20180119A17.4513.7710.6011.483.172.28
AIRAAR Corp.20180119A17.9834.646.346.0128.3028.63
AIRGAirgain, Inc20180119A84.4664.3038.6741.5525.6322.75
AIRIAir Industri20180119A137.02219.56221.22222.21-1.66-2.65
AIRRFirst Trust20180119ETF23.5013.0511.3612.821.680.23
AIRTAir T Inc20180119A734.84513.49513.49513.490.000.00
AITApplied Indu20180119A13.798.200.430.397.787.82
AIVApartment In20180119A5.014.111.271.422.842.69
AIZAssurant, In20180119A12.635.262.702.792.562.47
AJGArthur J. Ga20180119A4.019.802.497.947.321.88
AJRDAerojet Rock20180119A11.937.874.044.573.853.32
AJXGreat Ajax C20180119A15.9819.7810.2217.949.551.83
AKAMAkamai Techn20180119A4.9919.454.794.8614.6614.59
AKBAAkebia Thera20180119A23.8021.545.557.3715.9914.17
AKCAAkcea Therap20180119A65.5940.813.407.6937.4233.12
AKERAkers Biosci20180119A98.60218.58155.26133.2663.3185.31
AKGAsanko Gold20180119A51.1069.8742.2238.6427.6531.23
AKRAcadia Realt20180119A8.833.542.652.730.900.81
AKRXAkorn, Inc.20180119A4.243.971.922.122.051.85
AKTSAKOUSTIS TEC20180119A91.7554.2838.5843.7915.7010.49
ALAir Lease Co20180119A6.272.951.441.831.521.13
ALBAlbemarle Co20180119A4.432.601.171.401.431.20
ALBOAlbireo Phar20180119A195.34112.1549.9866.1162.1746.04
ALCOAlico Inc20180119A90.51138.77133.83112.174.9426.59
ALDXAldeyra Ther20180119A118.9064.9839.8949.2525.1015.73
ALEALLETE, Inc.20180119A11.116.152.813.263.342.89
ALEXAlexander &20180119A11.328.428.709.08-0.28-0.66
ALFAAlphaClone A20180119ETF32.1517.3217.2717.320.050.00
ALGAlamo Group,20180119A82.7522.0710.2713.5111.808.56
ALGNAlign Techno20180119A9.989.990.480.699.519.30
ALGTAllegiant Tr20180119A23.459.163.815.145.354.02
ALIMAlimera Scie20180119A130.6386.4133.8635.7352.5550.68
ALJJALJ Regional20180119A98.9790.4437.2232.5453.2257.90
ALKAlaska Air G20180119A5.426.764.094.472.672.29
ALKSAlkermes Inc20180119A8.8910.913.764.047.156.87
ALLThe Allstate20180119A4.1613.407.238.106.175.31
ALLEAllegion Pub20180119A6.404.822.553.562.271.26
ALLTAllot Ltd. O20180119A118.2859.1641.6150.3517.558.81
ALLYAlly Financi20180119A3.402.850.730.462.122.38
ALNAAllena Pharm20180119A191.8073.1424.6429.3848.4943.76
ALNYAlnylam Phar20180119A14.298.503.544.354.964.16
ALOAlio Gold In20180119A32.9825.7912.4514.0213.3311.77
ALOTAstroNova, I20180119A113.3031.7247.2330.43-15.501.30
ALPNAlpine Immun20180119A248.78186.34140.53147.2745.8039.07
ALRMAlarm.com Ho20180119A11.9010.216.986.433.233.78
ALRNAileron Ther20180119A143.51153.65111.53113.5142.1240.13
ALSKAlaska Commu20180119A69.3048.9422.7925.7226.1523.22
ALSNALLISON TRAN20180119A4.322.32-0.36-0.292.692.61
ALTAltimmune, I20180119A111.2094.8659.7459.8535.1335.01
ALTRAltair Engin20180119A60.8532.089.1212.7122.9619.37
ALTSProShares Mo20180119ETF32.1330.6328.1530.632.480.00
ALTYGlobal X Sup20180119ETF33.6735.0731.3231.323.743.74
ALVAutoliv, Inc20180119A6.044.242.292.581.951.65
ALXAlexander's20180119A90.5734.2017.4620.5816.7413.60
ALXNAlexion Phar20180119A8.365.544.613.780.931.77
AMAntero Midst20180119A16.966.113.373.272.742.84
AMAGAMAG Pharmac20180119A47.8624.97-12.33-3.1437.3028.11
AMATApplied Mate20180119A2.153.774.252.59-0.481.18
AMBAAmbarella, I20180119A12.4111.458.358.243.113.21
AMBCAmbac Financ20180119A15.3823.49-4.75-4.9128.2528.40
AMCAMC ENTERTAI20180119A38.8031.8816.6614.7715.2317.11
AMCAiShares Russ20180119ETF18.4418.1117.0317.571.090.54
AMCXAMC Networks20180119A10.766.523.674.112.852.41
AMDAdvanced Mic20180119A7.926.651.593.135.063.52
AMEAmetek, Inc.20180119A3.553.55-1.85-1.645.405.19
AMEDAmedisys Inc20180119A30.4551.3932.2735.0019.1216.40
AMEHApollo Medic20180119A313.95210.56214.52211.25-3.96-0.70
AMGAffiliated M20180119A19.4411.648.699.722.951.92
AMGNAmgen Inc20180119A3.082.150.851.041.301.11
AMHAMERICAN HOM20180119A5.144.471.420.913.053.56
AMJJP Morgan Al20180119ETN3.452.830.370.472.452.35
AMKRAmkor Techno20180119A9.7922.448.8612.2913.6210.20
AMLPAlerian MLP20180119ETF8.898.344.304.134.044.22
AMNAMN Healthca20180119A17.276.521.993.544.532.98
AMNBAmerican Nat20180119A95.8772.5566.9267.155.635.40
AMOTAllied Motio20180119A187.48132.8295.4595.7237.3737.10
AMPAmeriprise F20180119A7.737.464.164.353.303.12
AMPEAmpio Pharma20180119A46.8635.7915.3715.5820.4120.21
AMPHAmphastar Ph20180119A25.4345.50-2.55-2.1248.0547.62
AMRBAmerican Riv20180119A122.2576.5760.4760.4716.1016.10
AMRCAmeresco, In20180119A86.9853.7141.2744.4712.439.24
AMRHAmeri Holdin20180119A110.1874.8359.3661.3215.4713.52
AMRKA-Mark Preci20180119A185.8953.7546.7950.426.973.33
AMRSAmyris Inc.20180119A52.5552.1925.7123.4226.4828.77
AMSAmerican Sha20180119A196.40156.70156.70156.700.000.00
AMSCAmerican Sup20180119A75.9142.4516.1122.9826.3419.46
AMSFAMERISAFE, I20180119A38.6420.1412.7912.337.357.82
AMSWAAmerican Sof20180119A31.40114.14-4.64-4.28118.78118.42
AMTAmerican Tow20180119A3.722.581.791.790.800.79
AMTDTD Ameritrad20180119A3.543.671.481.212.192.46
AMTXAemetis, Inc20180119A412.37530.49537.34486.80-6.8543.69
AMUETRACS Aleri20180119ETN13.2613.5512.4312.261.121.29
AMUBETRACS Aleri20180119ETN256.1932.5732.5732.570.000.00
AMWDAmerican Woo20180119A45.8522.0413.2414.148.807.90
AMZAInfraCap MLP20180119ETF11.819.577.077.192.512.38
AMZNAmazon.Com I20180119A3.824.872.243.002.621.86
ANAutoNation,20180119A7.564.552.882.641.661.91
ANABAnaptysBio,20180119A43.9624.519.4116.0415.108.48
ANATAmerican Nat20180119A225.1380.4476.3577.144.083.30
ANDAAndina Acqui20180119A13.5213.5515.8615.86-2.31-2.31
ANDEAndersons In20180119A34.0964.24-7.83-6.7172.0770.95
ANETArista Netwo20180119A12.097.473.964.123.513.35
ANFAbercrombie20180119A6.005.531.730.893.804.64
ANGIANGI Homeser20180119A25.7011.207.798.363.412.84
ANGLVanEck Vecto20180119ETF4.262.70-1.10-0.933.803.63
ANGOAngioDynamic20180119A20.795.373.995.141.390.23
ANHAnworth Mort20180119A19.0217.078.598.678.488.40
ANIKAnika Therap20180119A56.7026.2710.049.5516.2316.72
ANIPANI Pharmace20180119A55.9525.3111.7513.8013.5611.52
ANSSAnsys Inc20180119A10.4118.5211.1711.337.357.19
ANTMANTHEM, INC.20180119A5.057.043.503.723.543.32
ANYSphere 3D Co20180119A81.6962.7548.6047.4414.1515.31
AOAiShares Core20180119ETF5.675.562.162.373.403.20
AOBCAmerican Out20180119A8.9010.671.291.199.389.49
AOKiShares Core20180119ETF11.644.113.563.560.550.55
AOMiShares Core20180119ETF8.1610.66-3.61-0.5414.2711.20
AONAon plc Clas20180119A5.312.571.071.001.501.56
AORiShares Core20180119ETF5.293.511.822.151.691.35
AOSA.O. Smith C20180119A5.813.68-2.85-0.506.534.18
AOSLAlpha and Om20180119A50.25209.35-8.00-7.16217.36216.51
APAmpco-Pittsb20180119A95.5265.4244.3345.2921.0920.13
APAApache Corpo20180119A4.595.563.594.361.971.20
APAMARTISAN PART20180119A17.7110.997.346.693.654.30
APDAir Products20180119A5.8510.135.265.814.874.32
APDNApplied DNA20180119A120.80116.5946.5769.3570.0247.24
APEIAmerican Pub20180119A63.7537.7016.5119.7421.1917.95
APENApollo Endos20180119A76.99149.9465.3964.2484.5585.70
APHAmphenol Cor20180119A3.473.651.351.342.312.31
APLEApple Hospit20180119A5.124.701.421.653.283.05
APLSApellis Phar20180119A112.63108.8646.1971.9662.6736.90
APOApollo Globa20180119A16.179.515.436.674.082.84
APOGApogee Enter20180119A12.557.88-1.20-1.969.089.84
APPFAppFolio, In20180119A28.4436.519.5510.3326.9626.18
APPNAppian Corpo20180119A42.6841.5317.3019.3224.2322.21
APPSDigital Turb20180119A64.7753.8834.2435.6719.7618.23
APRNBlue Apron H20180119A32.7129.5015.7216.2213.7313.26
APTAlpha Pro Te20180119A130.87109.89109.89109.890.000.00
APTOAptose Biosc20180119A57.4979.5945.5661.0334.0318.55
APTSPreferred Ap20180119A13.166.552.571.863.974.68
APTVAptiv PLC20180119A4.622.350.340.722.011.63
APVOAptevo Thera20180119A76.5254.5433.6831.5220.8623.02
APWCAsia Pacific20180119A383.451024.39217.32217.32807.07807.07
AQBAquaBounty T20180119A56.86116.81-11.1648.83127.9767.98
AQMSAqua Metals,20180119A93.1965.0760.5161.334.573.75
AQNAlgonquin Po20180119A13.2210.376.376.604.013.77
AQUAEvoqua Water20180119A21.845.12-1.47-0.636.595.75
ARANTERO RESOU20180119A5.694.931.721.693.213.24
ARAAmerican Ren20180119A41.4037.1918.2531.2218.945.97
ARAYAccuray Inco20180119A94.7656.8429.2227.4527.6229.39
ARCARC Document20180119A44.3943.3031.0131.1412.2912.16
ARCBArcBest Corp20180119A27.0018.70-4.04-3.6222.7422.32
ARCCAres Capital20180119A6.375.072.663.212.411.86
ARCHArch Coal, I20180119A26.9014.033.957.6510.086.38
ARCOARCOS DORADO20180119A55.9537.2829.6130.707.676.58
ARCTArcturus The20180119A143.4695.9686.3688.239.607.73
ARDArdagh Group20180119A23.4812.946.666.976.285.97
ARDXArdelyx, Inc20180119A79.0269.024.014.9865.0264.05
AREAlexandria R20180119A7.229.072.207.066.872.01
ARESAres Managem20180119A37.3319.6917.0218.092.671.59
ARGTGlobal X MSC20180119ETF23.8412.9612.8512.000.110.96
ARIAPOLLO COMME20180119A5.675.304.524.700.780.60
ARKGARK Genomic20180119ETF30.4425.6023.9523.761.651.84
ARKKARK Innovati20180119ETF15.2710.299.309.690.990.59
ARKQARK Autonomo20180119ETF20.1911.3010.0210.061.281.24
ARKRArk Restaura20180119A338.32155.53155.53155.530.000.00
ARKWARK Next Gen20180119ETF14.167.103.545.693.561.41
ARLAmerican Rea20180119A356.72195.78164.77157.1231.0238.66
ARLPAlliance Res20180119A38.2620.993.739.2917.2611.71
ARMKARAMARK20180119A3.632.48-0.43-0.452.912.94
ARNAArena Pharma20180119A19.7715.445.415.9210.029.52
ARNCArconic Corp20180119A4.123.482.342.101.141.37
AROCArchrock Inc20180119A52.1933.9225.8025.598.128.33
AROWArrow Financ20180119A146.49152.49129.84124.5722.6427.92
ARRARMOUR Resid20180119A9.155.261.622.023.643.24
ARTWArts-Way Man20180119A476.37358.03383.10368.92-25.07-10.90
ARWArrow Electr20180119A9.405.701.352.094.353.61
ARWRArrowhead Re20180119A17.0417.205.415.5411.8011.67
ASBAssociated B20180119A21.1413.744.414.719.339.03
ASCARDMORE SHIP20180119A82.7138.4229.8134.768.613.66
ASEAGlobal X FTS20180119ETF61.8537.9731.3232.476.655.50
ASETFlexShares R20180119ETF29.0250.6950.6950.690.000.00
ASFIAsta Funding20180119A217.96158.9271.75134.7487.1824.18
ASGNASGN Incorpo20180119A17.0313.397.188.266.215.12
ASHAshland Glob20180119A7.183.641.481.762.151.88
ASHRXtrackers Ha20180119ETF2.985.830.381.445.554.40
ASHSXtrackers Ha20180119ETF9.908.627.267.301.371.33
ASHXXtrackers MS20180119ETF49.4024.34-1.580.1625.9224.18
ASIXAdvanSix Inc20180119A18.679.712.734.026.985.69
ASMAvino Silver20180119A92.7887.9864.1668.6223.8219.36
ASMBAssembly Bio20180119A96.0327.9816.0921.6011.906.39
ASNAAscena Retai20180119A46.5037.2121.5221.2915.6915.91
ASPNAspen Aeroge20180119A70.4919.5712.999.526.5810.05
ASPSAltisource P20180119A48.0829.488.9214.5220.5614.96
ASPUASPEN GROUP,20180119A126.7675.3222.5349.8252.7925.50
ASRVAmeriServ Fi20180119A124.52113.95113.94113.940.010.01
ASTCAstrotech Co20180119A343.01228.3291.5692.26136.76136.06
ASTEAstec Indust20180119A29.5739.235.787.0533.4532.18
ASURAsure Softwa20180119A59.1543.6123.4729.7720.1313.83
ASYSAmtech Syste20180119A36.7821.815.3212.4016.489.40
ATAtlantic Pow20180119A210.53126.07126.07126.070.000.00
ATECAlphatec Hol20180119A181.87172.4093.8599.8578.5572.55
ATENA10 NETWORKS20180119A15.7213.010.802.3912.1210.53
ATGEAdtalem Glob20180119A15.568.115.885.392.222.72
ATHAthene Holdi20180119A7.583.421.681.961.741.46
ATHXAthersys, In20180119A59.9944.2021.5722.2322.6421.97
ATIAllegheny Te20180119A6.003.872.171.621.692.26
ATKRAtkore Inter20180119A12.385.990.461.565.534.43
ATLCAtlanticus H20180119A613.27277.22194.74277.2282.480.00
ATMPiPath Select20180119ETF18.0727.7728.7927.83-1.02-0.05
ATNIATN Internat20180119A56.95109.4259.4481.1149.9828.31
ATNMActinium Pha20180119A59.3645.1625.1425.3220.0219.84
ATNXAthenex, Inc20180119A37.9628.7311.6013.2317.1415.51
ATOAtmos Energy20180119A4.482.800.271.012.531.79
ATOMAtomera Inco20180119A153.09126.4697.5491.9028.9234.56
ATOSAtossa Thera20180119A163.40207.36176.88192.0230.4915.34
ATRAptarGroup,20180119A12.254.791.832.232.962.56
ATRAAtara Biothe20180119A31.5826.101.297.5924.8118.52
ATRCAtriCure, In20180119A32.3948.75-8.17-2.3656.9251.11
ATRIAtrion Corp20180119A
ATROAstronics Co20180119A30.9024.8110.9016.3913.928.43
ATRSAntares Phar20180119A45.3680.32-4.1416.4984.4663.83
ATSGAir Transpor20180119A14.4618.132.051.8316.0816.30
ATTOAtento S.A.20180119A70.1137.8822.7626.7515.1111.13
ATUSAltice USA,20180119A8.105.662.083.233.582.43
ATVIActivision B20180119A2.9119.597.777.6911.8311.90
ATXIAvenue Thera20180119A500.23252.58222.33248.2630.254.32
AUBNAuburn Natio20180119A181.6138.92-111.57-111.57150.48150.48
AUDCAudioCodes L20180119A54.7431.8514.2118.1317.6313.72
AUGAuryn Resour20180119A77.2673.0817.6429.2755.4543.81
AUMNGolden Miner20180119A198.40225.15160.33158.8964.8166.25
AUPHAurinia Phar20180119A18.80110.40139.4798.93-28.5512.18
AUTOAutoWeb, Inc20180119A77.6648.615.9717.0842.6431.53
AUYYamana Gold,20180119A29.7723.4611.9413.3511.5210.11
AVAAvista Corpo20180119A3.293.132.652.860.480.28
AVAVAeroVironmen20180119A19.379.627.057.982.561.64
AVBAvalonBay Co20180119A6.774.960.881.494.083.48
AVDAmerican Van20180119A44.6254.0343.9642.4910.0711.53
AVEOAVEO Pharmac20180119A35.5030.3513.1916.2617.1814.10
AVGOBroadcom Inc20180119A5.784.552.192.432.352.12
AVGRAvinger, Inc20180119A157.48164.96133.51138.3931.4526.64
AVIDAvid Technol20180119A34.2624.3712.6913.4811.6810.89
AVNWAviat Networ20180119A203.4660.8019.8720.2640.9340.53
AVTAvnet, Inc.20180119A5.868.824.915.883.912.94
AVXLAnavex Life20180119A59.7981.5229.1229.7152.4051.81
AVYAvery Dennis20180119A6.639.294.156.015.153.28
AVYAAvaya Holdin20180119A45.1124.9322.1622.192.772.73
AWIArmstrong Wo20180119A13.786.521.833.064.693.45
AWKAmerican Wat20180119A6.438.665.987.162.671.49
AWRAmerican Sta20180119A16.968.664.294.684.373.99
AWREAware Inc20180119A200.6683.7480.8480.842.902.90
AWXAvalon Holdi20180119A401.02223.00223.00223.000.000.00
AXASAbraxas Petr20180119A39.9033.1210.6815.1322.4517.98
AXDXAccelerate D20180119A39.4131.114.065.1127.0626.01
AXEAnixter Inte20180119A27.669.934.255.345.684.59
AXGNAxogen, Inc.20180119A29.6441.084.435.0936.6435.98
AXJLWisdomTree A20180119ETF10.274.903.744.881.160.02
AXLAmerican Axl20180119A6.165.150.841.514.313.65
AXPAmerican Exp20180119A3.2711.217.258.093.963.12
AXRAMREP Corpor20180119A187.1080.4972.4872.488.018.01
AXSAxis Capital20180119A4.562.55-0.55-0.363.102.91
AXSMAxsome Thera20180119A174.27136.6889.42123.7847.2612.90
AXTAAxalta Coati20180119A5.744.431.601.582.842.86
AXTIAXT Inc20180119A56.5338.7319.6518.7119.0820.02
AXUAlexco Resou20180119A71.2251.4941.2848.4710.223.02
AYAtlantica Yi20180119A10.309.063.743.305.325.75
AYIAcuity Brand20180119A11.686.741.623.635.123.11
AYTUAytu BioScie20180119A268.49320.63241.22286.5779.4234.06
AYXAlteryx, Inc20180119A22.3011.694.196.677.495.02
AZOAutoZone, In20180119A16.638.724.816.083.912.64
AZPNAspen Techno20180119A11.9419.8514.248.755.6111.10
AZREAzure Power20180119A93.279.428.498.380.931.04
AZRXAzurRx BioPh20180119A432.36198.8483.19104.03115.6594.81
AZZAZZ Inc.20180119A37.3014.135.626.368.507.76
BBarnes Group20180119A17.487.384.875.262.512.12
BABoeing Compa20180119A4.383.702.262.491.441.21
BABInvesco Taxa20180119ETF7.766.174.854.881.321.30
BACBank of Amer20180119A3.173.28-1.181.574.461.72
BAHBooz Allen H20180119A3.8011.380.180.9311.2010.45
BALiPath Series20180119ETN18.4114.3614.5213.96-0.160.41
BAMBrookfield A20180119A2.492.270.600.701.671.56
BANCBanc of Cali20180119A25.9116.422.872.5013.5513.92
BANDBandwidth In20180119A137.1064.8653.1152.6011.7512.26
BANFBancfirst Co20180119A44.7152.9438.1944.2614.758.67
BANRBanner Corp.20180119A19.048.093.363.554.734.54
BANXStoneCastle20180119A23.7111.257.857.853.403.40
BAPCredicorp LT20180119A16.399.375.226.614.152.75
BASIBioanalytica20180119A123.87110.4387.2992.1023.1418.33
BATRALiberty Medi20180119A29.8541.2711.0317.4130.2523.86
BATRKLiberty Medi20180119A27.6123.50-16.60-23.5540.1047.06
BAXBaxter Inter20180119A2.303.162.182.420.980.74
BBBlackBerry L20180119A7.616.060.521.225.544.82
BBBYBed Bath & B20180119A4.514.421.081.333.323.10
BBCVirtus LifeS20180119ETF19.2612.689.769.972.922.71
BBGIBeasley Broa20180119A136.1749.4544.2244.225.235.23
BBHVanEck Vecto20180119ETF6.694.443.423.461.020.97
BBPVirtus LifeS20180119ETF29.7516.1016.1116.10-0.010.00
BBSIBarrett Busi20180119A85.2440.9932.2834.218.716.78
BBUBrookfield B20180119A34.3424.717.019.9117.7014.79
BBWBuild-A-Bear20180119A61.5444.3531.3630.0012.9914.35
BBXBBX Capital20180119A13.368.875.895.172.983.69
BBYBest Buy Com20180119A4.042.951.111.591.841.36
BCBrunswick Co20180119A7.273.980.322.143.671.86
BCBPBCB Bancorp20180119A53.58227.9225.9419.46201.98208.47
BCCBoise Cascad20180119A15.517.652.782.554.865.09
BCDAberdeen Sta20180119ETF16.7810.429.589.580.840.84
BCEBCE, Inc.20180119A2.191.950.260.281.701.68
BCEIBONANZA CREE20180119A34.7818.6213.3712.765.255.86
BCIAberdeen Sta20180119ETF6.765.445.235.240.210.20
BCLIBrainstorm C20180119A91.56270.0814.2925.37255.79244.72
BCMiPath Pure B20180119ETN19.578.868.868.860.000.00
BCOThe Brink's20180119A14.558.283.721.084.567.19
BCOMB Communicat20180119A613.24477.11477.11477.110.000.00
BCORBlucora, Inc20180119A31.2449.7719.9122.9429.8626.83
BCOVBrightcove,20180119A76.5483.2039.9739.9743.2343.23
BCPCBalchem Corp20180119A62.2322.3313.1915.269.147.07
BCRXBioCryst Pha20180119A18.7928.786.445.6322.5023.16
BCTFBancorp 34,20180119A244.54
BDCBelden Inc.20180119A18.837.132.494.114.633.01
BDCSUBS AG Excha20180119ETN21.9215.827.3112.388.513.44
BDCZETRACS Wells20180119ETN453.95
BDGEBridge Banco20180119A62.7229.0319.0620.649.978.39
BDLFlanigan's E20180119A1244.44643.47643.47643.470.000.00
BDNBrandywine R20180119A5.904.900.470.434.434.48
BDRBlonder Tong20180119A90.2464.9551.9149.7413.0415.21
BDSIBioDelivery20180119A191.28139.8744.7541.1895.1398.69
BDXBecton, Dick20180119A6.517.125.285.611.841.52
BEATBioTelemetry20180119A25.3931.8110.3513.0121.4718.80
BECNBeacon Roofi20180119A9.1813.10-2.250.5415.3412.56
BELFABel Fuse Inc20180119A428.62327.97145.41146.53182.56181.44
BELFBBel Fuse Inc20180119A121.2481.4367.3868.9614.0512.47
BENFranklin Res20180119A2.546.354.014.062.352.29
BEPBrookfield R20180119A9.056.002.202.403.793.60
BERYBerry Global20180119A5.855.431.301.584.133.87
BFABrown-Forman20180119A60.8838.1246.0943.38-7.97-5.26
BFBBrown-Forman20180119A8.0214.326.876.897.447.43
BFAMBRIGHT HORIZ20180119A10.947.924.165.873.762.05
BFINBankFinancia20180119A46.34126.32-5.21-3.76131.54130.08
BFITGlobal X Hea20180119ETF70.8870.3870.3870.380.000.00
BFORBarron's 40020180119ETF22.9210.8019.359.06-8.551.75
BFSSaul Centers20180119A59.2718.2612.7612.975.505.29
BGBunge Limite20180119A6.7113.05-9.513.5022.579.53
BGCPBGC Partners20180119A7.035.142.202.062.943.08
BGFVBig 5 Sporti20180119A83.0766.0031.0029.1735.0036.83
BGGBriggs & Str20180119A15.367.623.697.273.930.35
BGIBirks Group20180119A209.47133.92133.92133.920.000.00
BGSB&G Foods, I20180119A18.3911.404.704.386.717.02
BGSFBG Staffing20180119A100.7859.9858.2758.791.701.19
BHBBar Harbor B20180119A92.8261.362.9859.3058.382.06
BHEBenchmark El20180119A19.6713.158.468.424.694.73
BHFBrighthouse20180119A10.5010.987.457.173.533.81
BHLBBerkshire Hi20180119A21.299.303.072.776.236.53
BHVNBiohaven Pha20180119A35.9215.225.0010.5910.224.63
BIBProShares Ul20180119ETF17.8410.545.456.755.093.79
BIBLInspire 10020180119ETF49.4133.6133.4533.450.160.16
BICKFirst Trust20180119ETF102.4641.4741.4141.470.060.00
BIGBig Lots, In20180119A8.443.851.882.111.971.74
BIIBBiogen Inc.20180119A9.2033.8613.4817.8020.3816.06
BILSPDR Bloombe20180119ETF1.090.900.900.900.000.00
BIOBio-Rad Labo20180119A34.8820.8111.3415.519.475.30
BIOBBio-Rad Labo20180119A110.79133.36133.36133.360.000.00
BIOCBiocept, Inc20180119A67.62123.3480.3993.0443.1030.25
BIOLBiolase, Inc20180119A189.96178.2195.1095.6683.1182.55
BIPBrookfield I20180119A6.914.701.422.023.282.68
BISProShares Ul20180119ETF23.0012.217.107.715.114.50
BIVVanguard Int20180119ETF2.151.631.091.010.550.62
BIZDVanEck Vecto20180119ETF25.6114.9213.3514.561.570.36
BJKVanEck Vecto20180119ETF22.9425.5525.6125.55-0.060.00
BJRIBJ's Restaur20180119A21.6620.563.084.3117.4816.24
BKBank of New20180119A2.313.684.234.42-0.54-0.73
BKCCBlackRock Ca20180119A16.4013.309.8910.063.413.23
BKDBrookdale Se20180119A11.5210.372.373.558.006.83
BKEThe Buckle,20180119A28.9919.117.416.0311.7113.08
BKEPBlueknight E20180119A125.30101.3381.6581.6519.6719.67
BKFiShares MSCI20180119ETF16.4610.139.149.940.980.18
BKHBlack Hills20180119A8.244.380.970.983.413.40
BKIBlack Knight20180119A14.028.035.065.382.972.66
BKLNInvesco Seni20180119ETF4.333.192.802.820.380.35
BKSCBank of Sout20180119A98.1848.6743.5443.545.145.14
BKUBankunited,20180119A5.773.240.891.282.351.96
BKYIBIO-key Inte20180119A721.54275.83113.74136.54162.08139.29
BLBlackLine, I20180119A22.2910.3816.3316.54-5.96-6.16
BLBDBlue Bird Co20180119A106.6297.8097.5197.180.290.61
BLCMBellicum Pha20180119A34.2020.778.159.6212.6211.15
BLCNReality Shar20180119ETF8.4211.194.604.756.596.44
BLDTopBuild Cor20180119A22.389.184.443.364.755.83
BLDPBallard Powe20180119A25.2523.9112.348.3711.5715.54
BLDRBuilders Fir20180119A5.818.04-0.881.198.936.86
BLESInspire Glob20180119ETF73.1046.0443.9243.482.122.56
BLFSBioLife Solu20180119A112.8579.5171.5074.628.024.89
BLHYVirtus Newfl20180119ETF97.5441.4141.4141.410.000.00
BLINBridgeline D20180119A271.25118.4794.0089.6524.4728.83
BLKBlackrock, I20180119A9.597.134.573.402.563.72
BLKBBlackbaud, I20180119A15.958.5513.3814.52-4.82-5.96
BLLBall Corpora20180119A2.904.692.382.162.312.54
BLMNBloomin' Bra20180119A7.4726.97-1.600.5828.5726.39
BLOKAmplify Tran20180119ETF7.093.402.622.870.780.54
BLPHBellerophon20180119A95.02116.1923.8631.3592.3384.84
BLUEbluebird bio20180119A19.7111.364.094.797.276.57
BLVVanguard Lon20180119ETF5.182.832.542.830.290.00
BLXBanco Latino20180119A20.5512.3411.3611.980.980.36
BMCHBMC Stock Ho20180119A24.6615.2212.6823.552.55-8.33
BMIBadger Meter20180119A21.4412.240.425.5711.826.67
BMLPDorsey Wrigh20180119ETF83.4484.6372.4072.4012.2312.23
BMOBank of Mont20180119A2.121.660.760.440.901.22
BMRABIOMERICA IN20180119A137.1890.6978.3781.0512.319.63
BMRCBank of Mari20180119A207.8395.9973.7077.3322.2918.66
BMRNBioMarin Pha20180119A9.676.963.723.033.253.93
BMTCBryn Mawr Ba20180119A41.5020.4011.4411.818.958.59
BMYBristol-Myer20180119A1.892.832.913.01-0.08-0.17
BNDVanguard Tot20180119ETF1.241.090.720.740.370.34
BNDCFlexShares C20180119ETF51.9644.7844.7844.780.000.00
BNDXVanguard Tot20180119ETF1.883.592.323.381.280.22
BNEDBarnes & Nob20180119A25.2512.9210.2110.592.712.33
BNFTBenefitfocus20180119A34.8939.295.776.1533.5233.14
BNSBank of Nova20180119A1.621.430.170.181.271.25
BNSOBonso Electr20180119A190.24154.70110.22127.7144.4726.99
BOCHBank of Comm20180119A59.0054.83-0.1246.4654.958.37
BOHBank of Hawa20180119A15.746.665.484.741.181.92
BOKFBOK Financia20180119A21.2312.368.958.643.413.71
BOMNBoston Omaha20180119A121.2380.7342.9859.4737.7421.26
BONDPIMCO Active20180119ETF5.113.963.943.950.020.01
BOOMDMC Global I20180119A66.6947.6328.5229.7919.1117.83
BOOTBoot Barn Ho20180119A10.575.941.972.383.983.57
BOSCB.O.S. Bette20180119A194.15134.6265.1665.1669.4769.47
BOSSGlobal X Fou20180119ETF91.7792.0592.0592.050.000.00
BOTJBank of the20180119A202.80163.53163.53163.530.000.00
BOTZGlobal X Fun20180119ETF3.702.131.761.760.380.37
BOXBOX, INC.20180119A6.544.141.621.902.522.25
BOXLBoxlight Cor20180119A1007.42270.57270.57270.570.000.00
BPFHBoston Priva20180119A39.9555.6431.2735.5624.3720.07
BPMCBlueprint Me20180119A39.6524.689.7111.4314.9713.25
BPMPBP Midstream20180119A76.6648.9725.4036.4123.5712.56
BPMXBioPharmX Co20180119A79.41125.5387.5290.9138.0234.63
BPOPPopular Inc20180119A7.9013.190.490.7512.7012.44
BPRNThe Bank of20180119A109.6944.8544.3245.850.53-1.00
BPTBP Prudhoe B20180119A40.1728.2221.2822.406.945.82
BPTHBio-Path Hol20180119A128.33116.66103.05103.1413.6213.52
BPYBrookfield P20180119A9.817.260.840.956.436.31
BRBroadridge F20180119A6.223.040.721.082.321.96
BRCBrady Corpor20180119A23.5212.501.604.5710.907.93
BREWCraft Brew A20180119A47.5141.0923.3843.2117.71-2.12
BRFVanEck Vecto20180119ETF25.6920.2016.0216.134.184.07
BRGBluerock Res20180119A19.9525.381.224.6024.1520.77
BRIDBridgford Fo20180119A682.26372.63372.62372.620.010.01
BRKABerkshire Ha20180119A0.000.000.010.00
BRKBBERKSHIRE HA20180119A1.498.379.237.22-0.861.15
BRKLBrookline Ba20180119A37.2134.9331.2530.543.684.40
BRKRBruker Corpo20180119A8.565.041.915.483.13-0.44
BRKSBrooks Autom20180119A7.786.261.933.024.333.24
BRNBarnwell Ind20180119A107.5576.5176.5176.510.000.00
BROBrown & Brow20180119A4.292.40-0.570.512.971.89
BRPABig Rock Par20180119A151.68
BRQSBorqs Techno20180119A280.68169.76164.12161.655.648.11
BRTBRT Apartmen20180119A22.5814.9711.9713.003.001.96
BRXBRIXMOR PROP20180119A5.955.062.232.752.822.30
BRZUDirexion Dai20180119ETF12.3810.685.966.014.724.66
BSCKInvesco Bull20180119ETF5.093.563.333.330.230.23
BSCLInvesco Bull20180119ETF5.486.684.014.012.672.67
BSCMInvesco Bull20180119ETF14.214.675.656.00-0.99-1.33
BSCNInvesco Bull20180119ETF16.548.287.547.540.740.74
BSCOInvesco Bull20180119ETF20.7911.639.9210.781.710.85
BSCPInvesco Bull20180119ETF11.856.065.805.800.260.26
BSCQInvesco Bull20180119ETF22.7319.0616.2716.272.792.79
BSCRInvesco Bull20180119ETF30.9944.9344.9344.930.000.00
BSETBassett Furn20180119A105.9940.5221.7329.0118.7811.51
BSJKInvesco Bull20180119ETF7.935.505.425.430.070.07
BSJLInvesco Bull20180119ETF15.177.115.425.931.691.17
BSJMInvesco Bull20180119ETF25.298.147.637.780.510.36
BSJNInvesco Bull20180119ETF9.472.552.552.550.000.00
BSJOInvesco Bull20180119ETF47.5523.4920.4220.423.073.07
BSJPInvesco Bull20180119ETF12.2114.59-6.45-6.4521.0421.04
BSMBlack Stone20180119A31.2518.721.646.8817.0811.84
BSQRBSQUARE Corp20180119A148.38121.3594.19103.3927.1517.95
BSRRSierra Banco20180119A58.3030.9624.1525.006.815.96
BSTCBioSpecifics20180119A75.8935.9420.4320.9315.5015.01
BSVVanguard Sho20180119ETF1.270.850.750.750.090.09
BSXBoston Scien20180119A3.884.755.775.29-1.01-0.53
BTALAGFiQ U.S. M20180119ETF26.81227.21194.91194.9132.3032.30
BTEBaytex Energ20180119A30.9433.0911.4512.5221.6420.58
BTECPrincipal He20180119ETF33.3759.3959.3959.390.000.00
BTGB2Gold Corp.20180119A32.8725.495.636.5619.8618.93
BTNBallantyne S20180119A235.22152.16-170.8092.64322.9559.52
BTUPeabody Ener20180119A6.943.22-0.301.013.522.21
BURLBURLINGTON S20180119A6.613.081.891.861.201.23
BUSEFirst Busey20180119A23.908.721.413.247.315.49
BUYUSCF SummerH20180119ETF82.9611.3211.3211.320.000.00
BUYNUSCF SummerH20180119ETF57.52
BVBrightView H20180119A91.3219.1819.1819.180.000.00
BVALBrand Value20180119ETF32.270.240.240.240.000.00
BVSNBroadvision20180119A398.56528.14489.20489.2038.9438.94
BWBabcock & Wi20180119A18.0319.936.015.9213.9214.01
BWABorgWarner I20180119A4.876.50-0.580.847.085.67
BWENBroadwind En20180119A126.6169.1868.8668.870.310.30
BWFGBankwell Fin20180119A106.7144.3030.5334.6213.779.68
BWLABowl America20180119A431.96501.47405.10405.1096.3796.37
BWXSPDR Bloombe20180119ETF5.552.651.281.711.370.93
BWXTBWX Technolo20180119A9.123.421.431.871.991.56
BWZSPDR Bloombe20180119ETF21.3316.4315.0514.621.381.82
BXThe Blacksto20180119A3.373.080.771.192.321.89
BXCBlueLinx Hol20180119A46.2634.7934.9536.92-0.16-2.13
BXGBluegreen Va20180119A90.8463.5277.6577.35-14.13-13.83
BXMTBlackstone M20180119A3.342.680.630.732.051.94
BXPBoston Prope20180119A8.089.534.295.825.253.72
BXSBancorpSouth20180119A18.8910.866.676.304.194.56
BYByline Banco20180119A79.9057.7429.9355.1827.812.56
BYDBoyd Gaming20180119A6.6310.291.211.089.089.21
BYFCBroadway Fin20180119A294.18287.87271.97271.9715.9015.90
BYLDiShares Yiel20180119ETF8.775.133.843.951.301.18
BYSIBeyondSpring20180119A539.26346.40367.44367.44-21.04-21.04
BZHBeazer Homes20180119A14.266.993.773.933.223.06
BZQProShares Ul20180119ETF35.3018.7817.1418.241.650.54
CCitigroup In20180119A1.342.45-0.010.052.472.41
CAASChina Automo20180119A53.7947.9327.2328.7220.6919.21
CACCamden Natio20180119A56.9137.2824.5419.9912.7417.29
CACCCredit Accep20180119A22.3712.317.108.725.213.59
CACGClearBridge20180119ETF21.2612.349.279.273.063.06
CACICACI INTERNA20180119A33.4515.097.338.307.766.79
CADECadence Banc20180119A15.727.934.435.653.492.28
CAECAE INC20180119A5.615.690.771.244.924.46
CAGConagra Bran20180119A3.164.334.545.49-0.20-1.16
CAHCardinal Hea20180119A4.093.381.761.961.621.42
CAICAI Internat20180119A28.8013.675.387.818.295.86
CAKECheesecake F20180119A7.015.051.662.283.392.77
CALCaleres Inc20180119A23.1510.534.912.965.627.57
CALACalithera Bi20180119A75.0246.1328.2229.3217.9116.81
CALFPacer US Sma20180119ETF28.5337.439.3624.3228.0713.11
CALMCal-Maine Fo20180119A21.3426.07-1.003.4027.0622.67
CALXCALIX, INC.20180119A83.92106.9760.5261.6846.4545.29
CAMPCalAmp Corp.20180119A14.9822.653.996.0118.6616.64
CAMTCamtek Ltd20180119A41.2832.5113.4317.2719.0815.24
CAPEiPath Shille20180119ETN13.9911.438.937.942.503.49
CAPLCrossAmerica20180119A76.4844.8829.4929.1315.3915.75
CAPRCapricor The20180119A136.42140.91162.11162.71-21.20-21.80
CARAvis Budget20180119A9.2011.961.231.6610.7310.30
CARACara Therape20180119A19.1816.279.6710.706.605.57
CARGCarGurus, In20180119A55.6427.2620.2622.487.004.77
CAROCarolina Fin20180119A31.3015.305.956.049.359.26
CARSCars.com Inc20180119A8.705.42-0.260.655.684.77
CARVCarver Banco20180119A673.76347.50263.79322.1983.7125.31
CARZFirst Trust20180119ETF27.9413.3112.7512.750.560.56
CASACasa Systems20180119A74.0844.2129.1028.0815.1116.13
CASHMeta Financi20180119A42.3622.6314.9516.327.686.31
CASICASI Pharmac20180119A56.1552.8930.1241.4322.7811.46
CASSCass Informa20180119A122.5138.4138.9536.11-0.582.25
CASYCasey's Gene20180119A11.508.462.042.646.425.83
CATCaterpillar20180119A2.443.640.861.282.772.36
CATBCatabasis Ph20180119A130.7383.4657.7356.8825.7326.59
CATCCAMBRIDGE BA20180119A197.55114.5087.2880.6227.2133.88
CATHGlobal X S&P20180119ETF17.3718.9316.8716.872.062.06
CATMCardtronics20180119A14.458.331.612.036.726.30
CATOCATO CORP20180119A18.8810.02-1.50-0.8311.5110.85
CATSCatasys Inc.20180119A108.8262.6451.5150.4011.1312.24
CATYCathay Gener20180119A15.5138.471.902.3636.5736.11
CBChubb Limite20180119A5.283.421.962.121.461.30
CBANColony Bankc20180119A171.69144.08178.51144.08-34.440.00
CBAYCymabay Ther20180119A43.3227.7214.3217.7413.399.98
CBBCincinnati B20180119A44.6835.058.9416.2826.1118.77
CBFVCB Financial20180119A127.10135.52125.34125.3410.1810.18
CBIOCatalyst Bio20180119A82.3457.4639.2547.6118.219.85
CBLCBL& Associa20180119A18.1817.026.547.8310.489.19
CBLICleveland Bi20180119A280.70141.6888.9496.2052.7445.47
CBMGCellular Bio20180119A100.4172.9551.4463.1521.519.80
CBOECboe Global20180119A5.0614.941.181.4513.7613.49
CBONVanEck Vecto20180119ETF46.2639.4234.9339.424.500.00
CBPOChina Biolog20180119A33.0119.1310.5813.888.555.25
CBRLCracker Barr20180119A19.4911.489.4910.411.981.07
CBSHCommerce Ban20180119A7.1216.220.891.2915.3314.93
CBTCabot Corpor20180119A13.117.255.364.411.892.84
CBTXCBTX, Inc. C20180119A51.4219.1611.8013.027.366.14
CBUCommunity Ba20180119A18.747.564.624.332.943.24
CBZCBIZ, Inc.20180119A35.1322.5214.5113.258.019.27
CCThe Chemours20180119A6.733.280.641.272.642.01
CCBGCapital City20180119A125.61231.65107.25221.10124.3910.55
CCCClarivate An20180119A23.3618.482.9912.6415.495.84
CCCLChina Cerami20180119A299.08224.15124.31190.7899.8333.36
CCDCalamos Dyna20180119A18.9625.6323.0523.812.571.82
CCFChase Corpor20180119A158.7851.6351.5151.590.06-0.02
CCICrown Castle20180119A4.682.791.592.601.200.20
CCJCameco Corpo20180119A10.5811.360.661.5610.709.80
CCKCrown Holdin20180119A5.823.690.711.592.982.10
CCLCarnival Cor20180119A2.892.560.770.861.791.70
CCLPCSI Compress20180119A87.7856.5152.9054.333.622.18
CCMPCabot Microe20180119A24.5512.106.637.125.484.99
CCNECNB Financia20180119A45.10142.674.848.55137.83134.12
CCOClear Channe20180119A110.8972.7348.5248.9124.2123.83
CCOICogent Commu20180119A19.9423.27-11.733.0435.0020.23
CCORCore Alterna20180119ETF21.1810.4210.4210.420.000.00
CCRCONSOL Coal20180119A68.49137.3118.2418.24119.07119.07
CCRCChina Custom20180119A32.8125.2222.2923.502.941.73
CCRNCross Countr20180119A23.4338.2567.7872.11-29.52-33.86
CCSCENTURY COMM20180119A27.5710.500.650.839.859.66
CCXIChemoCentryx20180119A71.4357.5127.0233.2530.4924.26
CDCVictoryShare20180119ETF7.867.627.217.310.410.31
CDECoeur Mining20180119A12.1910.076.284.633.785.43
CDEVCentennial R20180119A8.4617.462.362.7515.1014.78
CDKCDK Global,20180119A5.1410.841.111.259.729.59
CDLVictoryShare20180119ETF7.158.976.348.822.630.15
CDMOAvid Bioserv20180119A76.5545.9629.6528.9416.3017.01
CDNACareDx, Inc.20180119A58.5641.6027.3028.0814.3013.52
CDNSCadence Desi20180119A3.3931.045.176.0225.8925.07
CDORCondor Hospi20180119A133.5985.1484.0483.991.101.15
CDRCedar Realty20180119A19.0215.34-1.65-1.7016.9917.04
CDTXCidara Thera20180119A101.1154.339.9037.5644.4216.77
CDWCDW Corporat20180119A8.144.461.081.333.383.12
CDXCChromaDex Co20180119A30.3619.359.7110.339.649.02
CDXSCodexis, Inc20180119A81.5166.0222.0125.6644.0140.36
CDZICADIZ, Inc.20180119A58.8448.8425.0928.3323.7520.51
CECelanese Cor20180119A5.813.481.571.961.901.51
CECECeco Environ20180119A36.8672.5936.5360.5536.0612.04
CEFSSaba Closed-20180119ETF40.0916.0111.2516.014.760.00
CEICamber Energ20180119A46.3435.6332.9033.302.732.34
CEIXCONSOL Energ20180119A67.4833.1018.6921.8814.4111.21
CELCellcom Isra20180119A63.7096.6544.1587.8052.508.85
CELCCelcuity Inc20180119A135.0455.2141.4148.8813.816.34
CELHCelsius Hold20180119A86.5497.4382.4384.7415.0012.69
CELPCypress Envi20180119A356.94210.07174.94187.0035.1323.08
CEMBiShares J.P.20180119ETF34.0428.8722.0528.196.820.68
CEMIChembio diag20180119A113.6066.6364.6765.961.950.67
CENTCentral Gard20180119A29.8929.0020.9823.148.025.86
CENTACentral Gard20180119A25.6410.503.074.397.436.11
CENXCentury Alum20180119A9.7932.782.933.8129.8528.97
CEQPCrestwood Eq20180119A23.7615.726.106.159.629.58
CERCCerecor Inc.20180119A160.3677.8972.2171.505.686.39
CERNCerner Corp20180119A4.0911.98-4.85-4.9116.8316.89
CERSCerus Corp20180119A25.4044.4311.6410.0632.8934.46
CETVCentral Euro20180119A108.74645.18209.59209.59435.59435.59
CETXCEMTREX INC.20180119A92.5063.0050.1154.7212.898.28
CEVACEVA Inc.20180119A25.3731.154.575.6626.5825.49
CEWWisdomTree20180119ETF20.1710.409.0310.361.370.04
CEYVictoryShare20180119ETF21.5712.3711.8211.820.540.54
CEZVictoryShare20180119ETF50.0526.5426.5426.540.000.00
CFCF Industrie20180119A5.007.093.313.883.803.24
CFAVictoryShare20180119ETF13.3311.7911.4311.510.360.28
CFBICommunity Fi20180119A48.7522.6721.2620.631.412.04
CFBKCentral Fede20180119A165.20443.5593.1593.15350.40350.40
CFFIC&F Financia20180119A288.61132.48125.45126.337.036.16
CFFNCapitol Fede20180119A8.9627.0823.0523.404.033.68
CFGCitizens Fin20180119A5.515.600.441.145.154.46
CFMSConformis, I20180119A53.4439.8820.9122.1318.9717.75
CFOVictoryShare20180119ETF10.2810.419.789.870.630.54
CFRCullen/Frost20180119A12.446.853.574.073.282.78
CFRXContraFect C20180119A202.10120.36124.24124.53-3.88-4.16
CFXColfax Corpo20180119A5.702.910.040.532.982.75
CGThe Carlyle20180119A23.8625.081.623.7923.4621.29
CGACHINA GREEN20180119A84.6460.4255.1154.885.315.54
CGBDTCG BDC, Inc20180119A61.3729.9319.8725.2910.074.65
CGENCompugen Ltd20180119A167.06148.0271.5582.8876.4865.14
CGIXCancer Genet20180119A258.95191.19189.42189.421.771.77
CGNXCognex Corp20180119A5.855.482.451.003.034.49
CGOCalamos Glob20180119A52.2051.5539.0939.0912.4612.46
CGWInvesco S&P20180119ETF11.8011.247.979.263.261.98
CHADDirexion Dai20180119ETF21.8216.7517.6617.12-0.92-0.37
CHAUDirexion Dai20180119ETF15.0615.1812.8412.962.342.22
CHCIComstock Hol20180119A183.56154.02113.27123.8140.7430.20
CHCOCity Holding20180119A76.1736.3319.2424.3317.0912.00
CHCTCommunity He20180119A15.268.501.913.046.595.46
CHDChurch & Dwi20180119A2.665.412.271.313.144.10
CHDNChurchill Do20180119A13.787.980.854.047.133.95
CHEChemed Corpo20180119A34.1012.618.639.633.992.98
CHEFThe Chef's W20180119A50.8034.12-1.59-4.8935.7139.00
CHEKCheck-Cap Lt20180119A62.7249.1230.9240.0918.219.03
CHFSCHF Solution20180119A112.6095.2242.4661.5252.7633.71
CHGGCHEGG, INC.20180119A8.625.854.074.221.761.61
CHGXChange Finan20180119ETF63.3410.3010.3010.300.000.00
CHHChoice Hotel20180119A12.176.943.123.773.823.16
CHICalamos Conv20180119A13.6212.226.436.315.785.90
CHIEGlobal X MSC20180119ETF103.6954.5461.9961.99-7.45-7.45
CHIIGlobal X MSC20180119ETF133.6757.2717.7917.7939.4839.48
CHIMGlobal X MSC20180119ETF70.7958.6544.8657.3713.791.28
CHIQGlobal X MSC20180119ETF15.8192.4491.3391.581.110.86
CHIXGlobal X MSC20180119ETF19.4110.9610.9510.840.000.12
CHKChesapeake E20180119A25.4619.6010.9213.208.676.40
CHKPCheck Point20180119A5.535.91-0.260.386.175.52
CHMAChiasma, Inc20180119A395.92305.54274.46280.2831.0825.27
CHMGChemung Fina20180119A428.3988.1683.6886.664.491.51
CHMICHERRY HILL20180119A14.8610.053.643.776.416.27
CHNRChina Natura20180119A516.31511.13511.65509.81-0.521.33
CHRSCoherus BioS20180119A52.7134.490.462.6734.0231.82
CHRWC.H. Robinso20180119A4.2754.263.714.7950.5549.48
CHSChicos FAS,20180119A10.7110.821.913.408.917.42
CHTRCharter Comm20180119A9.7612.66-12.85-3.3825.5116.03
CHUYChuy's Holdi20180119A29.2425.8216.4816.269.349.56
CHWCalamos Glob20180119A19.1854.9414.6915.0140.2539.93
CHYCalamos Conv20180119A16.9712.0710.6510.431.421.63
CICIGNA Corpor20180119A5.039.222.933.556.295.67
CIACitizens, In20180119A87.0264.2053.1056.7411.097.45
CIBRFirst Trust20180119ETF22.9220.8520.0520.140.800.71
CIDVictoryShare20180119ETF25.3233.9132.7833.181.120.73
CIDMCinedigm Cor20180119A131.44190.97113.80138.1977.1652.78
CIENCiena Corpor20180119A4.874.101.431.772.672.33
CIFSChina Intern20180119A133.6384.4981.6784.662.82-0.17
CIGIColliers Int20180119A51.4027.102.7112.6124.4014.50
CILVictoryShare20180119ETF41.3013.9513.9513.950.000.00
CIMChimera Inve20180119A6.144.740.921.253.823.49
CINFCincinnati F20180119A7.59142.298.608.48133.70133.82
CINRCINER RESOUR20180119A71.1438.8527.1128.6311.7410.23
CIOCITY OFFICE20180119A8.958.942.034.096.914.86
CIRCIRCOR Inter20180119A61.2151.4615.2513.1136.2238.35
CITCIT Group In20180119A7.744.532.472.372.062.16
CIVBCivista Banc20180119A187.35104.9786.3989.0818.5815.90
CIXComp X Inter20180119A810.87255.00197.60241.7857.4013.21
CIZVictoryShare20180119ETF25.7429.5628.4328.431.141.14
CIZNCitizens Hol20180119A335.22175.86-94.34-74.69270.19250.55
CJJDChina Jo-Jo20180119A239.03188.22161.77167.1126.4521.11
CKHSeacor Holdi20180119A33.8613.487.749.735.753.76
CKPTCheckpoint T20180119A306.65212.27183.34185.8828.9326.39
CKXCKX Lands, I20180119A286.26180.27118.30118.3061.9761.97
CLColgate-Palm20180119A1.707.81-1.06-0.188.877.99
CLARClarus Corpo20180119A120.25127.029.5415.94117.49111.08
CLBCore Laborat20180119A19.6810.631.342.759.297.88
CLBSCaladrius Bi20180119A91.7673.7559.7558.7614.0014.98
CLCTCollectors U20180119A108.9438.4214.7419.0923.6919.33
CLDRCloudera, In20180119A9.476.132.362.823.773.31
CLDTCHATHAM LODG20180119A7.515.521.912.723.612.80
CLDXCelldex Ther20180119A36.9038.525.306.0633.2232.46
CLFCleveland-Cl20180119A11.9910.573.894.116.686.48
CLFDClearfield,20180119A73.8593.2354.4954.3238.7438.91
CLGXCorelogic, I20180119A8.085.412.583.502.831.91
CLHClean Harbor20180119A10.932.661.751.090.921.58
CLIMack-Cali Re20180119A7.604.561.711.372.863.19
CLIRClearSign Te20180119A198.19146.62112.66112.6633.9633.96
CLIXProShares Lo20180119ETF108.02133.56135.87133.56-2.300.00
CLMTCalumet Spec20180119A80.5757.4350.3947.847.049.60
CLNEClean Energy20180119A55.3950.3645.5346.914.833.44
CLPRClipper Real20180119A64.1332.7311.3714.6021.3718.13
CLRCONTINENTAL20180119A5.844.522.352.692.181.84
CLRBCellectar Bi20180119A107.37104.0698.3198.665.765.40
CLRGIQ Chaikin U20180119ETF15.1815.5715.5715.570.000.00
CLROClearOne, In20180119A298.58107.6646.7346.7360.9360.93
CLSCelestica, I20180119A9.217.141.872.465.274.68
CLSDClearside Bi20180119A52.3441.1950.6650.89-9.47-9.70
CLSNCelsion Corp20180119A80.3666.1347.2346.7218.9019.41
CLTLInvesco Trea20180119ETF5.692.762.762.760.000.00
CLUBTown Sports20180119A120.7578.7330.3130.6248.4248.11
CLVSClovis Oncol20180119A17.598.853.824.225.034.63
CLWClearwater P20180119A28.6522.754.267.1818.4915.57
CLWTEuro Tech Ho20180119A161.4294.8690.5694.864.290.00
CLXClorox Compa20180119A5.604.372.733.011.641.36
CMCanadian Imp20180119A1.991.620.230.261.391.36
CMAComerica Inc20180119A4.962.84-3.19-0.586.033.43
CMBSiShares CMBS20180119ETF15.9024.2947.3547.18-23.06-22.89
CMCCommercial M20180119A6.774.562.961.741.602.82
CMCLCaledonia Mi20180119A92.3136.0510.4610.4625.5925.59
CMCOColumbus McK20180119A38.0238.3116.4017.9821.9120.33
CMCSAComcast Corp20180119A2.398.251.211.867.056.40
CMCTCIM Commerci20180119A292.1797.5165.6271.1331.8926.38
CMDCantel Medic20180119A30.0615.1410.8912.974.252.16
CMECME Group In20180119A5.0423.598.728.8714.8714.72
CMFiShares Cali20180119ETF7.743.743.193.240.560.50
CMGChipotle Mex20180119A10.454.722.943.121.771.59
CMICummins Inc.20180119A5.428.861.71-0.077.158.94
CMOCapstead Mor20180119A11.6310.522.253.358.277.16
CMPCompass Mine20180119A12.816.581.991.924.594.65
CMPRCimpress PLC20180119A19.5710.855.536.675.324.17
CMRECostamare In20180119A17.1013.826.958.026.885.80
CMRXChimerix, In20180119A46.0625.8140.0741.26-14.26-15.45
CMSCMS Energy C20180119A2.519.512.732.346.797.21
CMTCore Molding20180119A91.9518.2312.5116.915.721.32
CMTLComtech Tele20180119A27.5251.9849.1647.682.834.31
CNXtrackers MS20180119ETF7.5414.6013.407.271.207.33
CNACNA Financia20180119A9.904.061.111.612.962.45
CNATConatus Phar20180119A53.2652.0129.6930.9222.3221.09
CNBKACentury Banc20180119A32.3918.2614.4814.483.793.79
CNCCentene Corp20180119A8.347.446.086.241.361.20
CNCEConcert Phar20180119A24.9911.49-2.16-1.3113.6512.80
CNCRLoncar Cance20180119ETF22.9217.272.333.5614.9513.72
CNDTConduent Inc20180119A6.335.52-2.200.327.725.20
CNETChinaNet Onl20180119A59.6855.5229.2737.3726.2518.15
CNFRConifer Hold20180119A1106.72567.07409.07488.23158.0078.84
CNHICNH INDUSTRI20180119A6.726.113.263.392.852.72
CNICanadian Nat20180119A1.941.560.160.311.411.26
CNKCinemark Hol20180119A6.113.090.390.842.712.25
CNMDCONMED Corpo20180119A37.2813.537.648.855.884.68
CNNECannae Holdi20180119A27.3717.518.258.269.259.25
CNOCNO Financia20180119A4.503.590.470.593.122.99
CNOBCenter Banco20180119A34.0857.840.813.8457.0354.00
CNPCenterPoint20180119A3.703.100.591.062.512.05
CNQCanadian Nat20180119A2.922.760.700.652.052.11
CNSCohen & Stee20180119A12.9210.61-1.712.3112.328.30
CNSLConsolidated20180119A13.9526.8113.0112.7413.8014.08
CNTYCentury Casi20180119A48.8041.3330.0832.4411.258.89
CNXCNX Resource20180119A7.216.020.901.445.114.58
CNXMCNX Midstrea20180119A48.0712.335.948.426.384.05
CNXNPC Connectio20180119A93.25183.3724.5527.98158.83155.39
CNXTVanEck Vecto20180119ETF11.1012.3610.5612.281.800.08
CNYAiShares MSCI20180119ETF75.4156.0454.0652.991.983.05
COGlobal Cord20180119A30.8019.118.5810.3710.538.74
CODACoda Octopus20180119A232.8992.50-76.83-60.42169.33152.92
CODICompass Dive20180119A32.5720.4711.6811.668.798.81
CODXCo-Diagnosti20180119A339.81185.15147.03182.9438.132.22
COFCapital One20180119A4.142.512.572.68-0.06-0.17
COGCabot Oil &20180119A3.806.052.623.233.432.83
COHNCohen & Comp20180119A393.38136.8314.3514.35122.48122.48
COHRCoherent Inc20180119A19.549.523.565.335.964.20
COHUCohu Inc20180119A24.5340.7221.3121.3219.4119.41
COKECoca-Cola Co20180119A68.0233.2619.8923.0813.3710.18
COLBColumbia Ban20180119A15.8161.5210.501.5651.0259.96
COLDAmericold Re20180119A8.9611.626.317.825.323.83
COLLCollegium Ph20180119A40.9830.3314.9516.3815.3813.95
COMDirexion Aus20180119ETF19.1221.4125.4121.41-4.000.00
COMBGraniteShare20180119ETF13.8914.3614.8415.63-0.48-1.27
COMMCommScope Ho20180119A6.605.491.902.333.593.16
COMTiShares Comm20180119ETF11.737.094.215.432.891.66
CONECyrusOne Inc20180119A7.464.500.810.723.703.79
CONNConn's Inc.20180119A23.7920.444.944.2115.5016.23
COOThe Cooper C20180119A11.306.174.995.861.180.31
COPConocoPhilli20180119A2.094.943.323.491.631.47
COPXGlobal X Cop20180119ETF25.1315.35-4.82-8.0020.1723.35
CORCoresite Rea20180119A14.845.261.812.893.452.37
CORECore Mark Ho20180119A26.5979.8237.2739.9542.5539.87
CORPPIMCO Invest20180119ETF11.215.835.295.770.530.05
CORRCorEnergy In20180119A22.3412.728.678.514.054.21
CORTCorcept Ther20180119A11.666.322.422.433.903.89
COSTCostco Whole20180119A3.744.950.021.414.933.54
COTYCOTY INC20180119A5.429.282.746.876.542.41
COUPCoupa Softwa20180119A17.189.651.181.648.478.01
COWiPath Series20180119ETN16.1615.0712.2112.112.862.96
COWNCowen Inc. C20180119A41.9127.313.983.7823.3323.53
COWZPacer US Cas20180119ETF9.678.498.919.03-0.42-0.54
CPCanadian Pac20180119A5.713.690.621.183.072.51
CPACopa Holding20180119A20.056.175.946.420.22-0.25
CPAHCounterpath20180119A142.15116.7282.7981.4633.9435.26
CPBCampbell Sou20180119A3.952.931.261.061.671.87
CPECallon Petro20180119A8.456.841.712.675.134.16
CPFCentral Paci20180119A19.5212.174.878.537.303.64
CPGCRESCENT POI20180119A11.8810.913.934.696.986.22
CPHCCanterbury P20180119A328.21277.30277.30277.300.000.00
CPHIChina Pharma20180119A102.8599.8454.6365.3645.2134.47
CPICPI Inflatio20180119ETF16.7310.739.6910.731.040.00
CPIXCumberland P20180119A154.12164.0931.9131.70132.18132.39
CPKChesapeake U20180119A32.7417.3610.4210.766.946.60
CPLPCapital Prod20180119A32.5525.6811.4911.7214.2013.96
CPRTCopart Inc20180119A4.735.59-2.43-7.038.0212.62
CPRXCatalyst Pha20180119A37.9853.4912.2812.1441.2241.36
CPSCooper-Stand20180119A43.9320.137.509.1712.6310.96
CPSHCPS Technolo20180119A401.05387.54314.20314.2073.3473.34
CPSIComputer Pro20180119A37.2520.4110.3210.8310.099.58
CPSSConsumer Por20180119A62.5045.4140.7839.974.635.45
CPSTCapstone Tur20180119A69.4259.4955.7745.323.7114.17
CPTCamden Prope20180119A8.023.051.201.441.851.61
CPTACapitala Fin20180119A21.1425.2517.3019.317.965.94
CQPCheniere Ene20180119A21.7310.924.098.796.832.14
CQQQInvesco Chin20180119ETF12.388.245.966.002.282.24
CRCrane Compan20180119A10.925.571.943.213.632.35
CRAICRA Internat20180119A91.8748.0534.9436.8313.1111.22
CRAKVanEck Vecto20180119ETF16.778.997.417.601.581.39
CRBNiShares MSCI20180119ETF8.834.294.274.270.020.02
CRBPCorbus Pharm20180119A66.1453.3216.3423.6236.9829.70
CRCCalifornia R20180119A18.6311.005.834.755.176.26
CRDACrawford & C20180119A129.2394.5174.0177.4020.5017.11
CRDBCrawford & C20180119A80.0848.8230.2435.2818.5813.54
CREECree Inc20180119A10.3411.68-6.87-6.6518.5718.35
CREGChina Recycl20180119A108.6169.8938.8938.2031.1931.87
CRHMCRH Medical20180119A190.66153.28137.91139.8915.3713.39
CRICarter's Inc20180119A9.464.131.952.302.181.83
CRISCuris Inc20180119A73.4756.6840.1442.9616.5313.72
CRKComstock Res20180119A45.9031.0517.9222.3813.138.68
CRLCharles Rive20180119A14.716.652.623.254.033.40
CRMsalesforce.c20180119A2.573.871.751.932.121.94
CRMDCorMedix Inc20180119A66.7463.7724.0927.6639.6836.11
CRMTAmerica's Ca20180119A117.7763.5549.7151.6313.8411.92
CRNTCeragon Netw20180119A54.5060.3932.7431.5727.6528.82
CROPIQ Global Ag20180119ETF31.7220.0219.4920.020.530.00
CROXCrocs, Inc.20180119A9.738.551.806.446.752.12
CRSCarpenter Te20180119A14.206.324.174.352.151.97
CRSPCRISPR Thera20180119A46.0537.3114.4517.1722.8720.16
CRTCross Timber20180119A56.4832.3229.5128.812.813.52
CRUSCirrus Logic20180119A8.537.510.411.187.106.33
CRVLCorvel Corp20180119A97.4846.0337.7538.468.287.58
CRVSCorvus Pharm20180119A102.2169.3561.6263.787.735.57
CRWSCrown Crafts20180119A122.5643.1136.1136.117.007.00
CRYCryoLife, In20180119A46.2728.0719.5220.368.557.71
CSAVictoryShare20180119ETF27.0820.6020.5220.600.080.01
CSBVictoryShare20180119ETF17.3515.2613.7613.931.501.33
CSBRChampions On20180119A321.36457.95134.86134.41323.08323.54
CSCOCisco System20180119A2.433.77-0.080.473.863.30
CSDInvesco S&P20180119ETF39.757.34-11.88-11.2719.2318.61
CSFVictoryShare20180119ETF32.4218.76-23.3317.8342.080.92
CSFLCenterState20180119A8.2160.57-2.12-2.0163.2962.61
CSGPCoStar Group20180119A21.7511.065.067.186.003.88
CSGSCSG Systems20180119A34.2013.948.098.395.855.55
CSIICardiovascul20180119A19.7753.3320.5419.0632.7934.27
CSIQCanadian Sol20180119A11.189.203.984.385.224.82
CSLCarlisle Com20180119A13.786.993.774.533.212.46
CSLTCASTLIGHT HE20180119A133.3895.14-28.6827.67123.8267.47
CSMProShares La20180119ETF10.633.682.632.501.051.18
CSMLIQ Chaikin U20180119ETF11.5718.6116.9812.771.635.84
CSODCornerstone20180119A10.7325.921.031.6024.8924.31
CSPICSP Inc.20180119A467.90247.67175.72181.5271.9566.15
CSQCalamos Stra20180119A10.8533.422.732.9430.6930.48
CSSEChicken Soup20180119A197.18106.84100.51100.516.346.34
CSTECaesarstone20180119A27.8520.404.851.9915.5618.41
CSTMConstellium20180119A41.6432.9218.1617.9814.7614.94
CSTRCapStar Fina20180119A169.42133.1454.3753.1778.7679.96
CSUCapital Seni20180119A21.1415.138.317.406.827.74
CSVCarriage Ser20180119A24.7811.174.625.876.565.31
CSWCCapital Sout20180119A94.1223.7418.7618.794.984.95
CSWICSW Industri20180119A103.3750.8240.0143.0110.817.81
CSXCSX Corporat20180119A2.1810.172.462.457.737.76
CTASCintas Corp20180119A7.2339.12-0.41-0.2939.5339.41
CTBCooper Tire20180119A15.3211.002.252.228.768.78
CTBICommunity Tr20180119A93.88108.1322.4824.6485.6483.49
CTEKCynergisTek,20180119A124.87143.0059.0859.6183.9383.40
CTGComputer Tas20180119A97.0666.5915.1336.7051.4729.89
CTHRCharles & Co20180119A378.68173.60179.13179.13-5.53-5.53
CTIBYunhong CTI20180119A1435.24647.68647.68647.680.000.00
CTICCTI BioPharm20180119A44.1631.3125.9927.545.323.78
CTLCenturyLink,20180119A5.897.612.352.715.284.93
CTLTCATALENT, IN20180119A9.2821.573.673.6417.9017.93
CTMXCytomX Thera20180119A33.9751.339.6914.0441.6437.30
CTOConsolidated20180119A145.1769.8443.7942.9526.0526.89
CTRECARTRUST REI20180119A9.7521.29-3.78-0.7725.0722.06
CTRNCiti Trends,20180119A35.7789.0252.3455.3236.6833.70
CTSCTS Corporat20180119A39.6836.893.912.2132.9834.68
CTSHCognizant Te20180119A2.766.753.552.893.213.86
CTSOCytosorbents20180119A78.8455.4626.2228.8429.2426.62
CTTCATCHMARK TI20180119A15.0913.699.449.944.253.76
CTXRCitius Pharm20180119A160.25138.51157.37184.23-18.86-45.73
CTXSCitrix Syste20180119A6.7526.236.807.9619.4318.27
CUBCubic Corpor20180119A25.7437.0624.5030.3512.566.71
CUBAHerzfeld Car20180119A102.67167.1599.9899.9867.1867.18
CUBECubeSmart20180119A4.472.931.191.341.731.58
CUBICUSTOMERS BA20180119A18.668.908.714.270.194.63
CUECue Biopharm20180119A76.33100.4512.8916.6487.5683.81
CUICUI Global,20180119A120.8485.5279.0778.656.456.87
CULPCulp, Inc.20180119A96.1752.6936.8839.1715.8013.52
CUOContinental20180119A317.64263.90269.39269.39-5.49-5.49
CUREDirexion Dai20180119ETF8.383.411.161.082.322.34
CUROCURO Group H20180119A62.3716.109.608.766.507.34
CUTInvesco MSCI20180119ETF17.7110.2910.3110.29-0.020.00
CUTRCutera, Inc.20180119A30.8415.815.175.7410.6410.07
CUZCousins Prop20180119A11.269.980.41-0.519.5710.49
CVACovanta Hold20180119A33.3824.7512.099.6912.6615.06
CVBFCVB Financia20180119A11.7428.0211.0211.6617.0916.36
CVCOCavco Indust20180119A30.0930.3114.6318.9015.6811.41
CVCYCentral Vall20180119A78.2042.5325.8726.3016.6716.23
CVECenovus Ener20180119A9.799.072.252.416.826.66
CVEOCIVEO CORPOR20180119A29.9624.365.276.3419.0718.00
CVGICommercial V20180119A34.6630.9813.1213.5317.8617.45
CVGWCalavo Growe20180119A18.1714.0426.7820.03-12.74-5.99
CVICVR ENERGY,20180119A14.488.404.154.664.253.74
CVLTCommault Sys20180119A16.6829.0412.137.9416.9021.10
CVLYCodorus Vall20180119A441.42478.39526.96498.40-48.57-20.01
CVMCel-Sci Corp20180119A110.2687.3564.7064.8422.6522.51
CVNACarvana Co.20180119A66.3131.0122.0822.438.938.58
CVRChicago Rive20180119A152.26102.01101.66101.660.350.35
CVSCVS HEALTH C20180119A2.103.781.932.161.851.62
CVTICovenant Tra20180119A39.9719.633.976.0115.6613.62
CVUCPI Aerostru20180119A66.6148.1332.570.1916.4848.86
CVVCVD Equipmen20180119A170.46117.5487.4187.4130.1430.14
CVXChevron Corp20180119A1.443.451.672.411.781.04
CVYInvesco Zack20180119ETF29.0224.6817.3617.367.327.32
CWCurtiss-Wrig20180119A22.759.855.787.084.072.77
CWBSPDR Bloombe20180119ETF2.071.781.161.310.630.47
CWBCCommunity We20180119A128.6592.7359.3459.3433.3833.38
CWBRCohBar, Inc.20180119A144.99241.9773.7481.66168.22160.30
CWCOConsolidated20180119A61.03197.2030.8435.16166.37162.04
CWEBDirexion Dai20180119ETF29.0421.5917.8218.823.782.77
CWHCamping Worl20180119A20.069.134.185.394.953.74
CWISPDR MSCI AC20180119ETF3.391.841.141.320.690.51
CWSAdvisorShare20180119ETF42.5459.0059.0059.000.000.00
CWSTCasella Wast20180119A17.269.477.007.202.472.26
CWTCalifornia W20180119A21.1210.494.204.686.295.81
CXDCChina XD Pla20180119A121.9467.4925.4925.4942.0042.00
CXOCONCHO RESOU20180119A8.727.116.603.620.513.49
CXPCOLUMBIA PRO20180119A5.225.632.774.992.870.65
CXSEWisdomTree T20180119ETF9.336.126.185.89-0.060.23
CXWCoreCivic, I20180119A11.476.353.163.423.212.94
CYCypress Semi20180119A5.784.651.742.482.912.17
CYANCyanotech Co20180119A342.951439.64203.80203.801235.851235.85
CYBWisdomTree20180119ETF13.515.163.373.481.781.67
CYBECyberoptics20180119A74.8783.2429.1538.0854.0845.16
CYBRCyberArk Sof20180119A12.0410.103.924.336.185.77
CYCCCyclacel Pha20180119A69.1059.1338.4042.9320.7216.20
CYDChina Yuchai20180119A37.0420.078.029.0612.0511.02
CYHCommunity He20180119A20.1816.203.003.2813.1912.89
CYRNCYREN Ltd.20180119A215.05121.93150.44150.44-28.52-28.52
CYRXCryoPort, In20180119A35.1430.2417.3621.2312.889.01
CYTKCytokinetics20180119A60.4383.6755.1962.0628.4821.60
CZAInvesco Zack20180119ETF12.605.446.165.37-0.720.07
CZNCCitizens & N20180119A111.3571.8160.3062.3611.509.45
CZRCaesars Ente20180119A36.1523.0212.2516.6210.776.40
CZWICitizens Com20180119A243.29173.07-112.98-112.98286.05286.05
CZZCosan Limite20180119A9.967.580.892.016.685.57
DDominion Ene20180119A2.132.070.901.131.170.94
DACDanaos Corpo20180119A358.26343.52341.66341.661.851.85
DAIOData I/O Cor20180119A52.9834.2321.8824.0612.3510.17
DAKTDaktronics I20180119A26.86110.7533.0936.7977.6673.96
DALDelta Air Li20180119A1.902.120.420.581.701.54
DALTAnfield Capi20180119ETF51.334.194.194.190.000.00
DANDana Incorpo20180119A6.153.571.231.422.342.15
DARDARLING INGR20180119A5.704.95-0.100.235.054.72
DAREDare Bioscie20180119A381.04181.9593.14166.3388.8115.62
DAUDExchange-Tra20180119ETN38.71
DAXGlobal X Fun20180119ETF27.767.688.578.68-0.89-1.00
DBDeutsche Ban20180119A5.374.920.410.504.514.42
DBAWXtrackers MS20180119ETF13.776.826.736.680.090.14
DBDDiebold Nixd20180119A29.1219.939.119.2210.8210.71
DBEFXtrackers MS20180119ETF3.082.271.661.750.610.52
DBEMXtrackers MS20180119ETF25.7414.7613.3914.761.370.00
DBEUXtrackers MS20180119ETF3.473.202.562.970.640.23
DBEZXtrackers MS20180119ETF8.035.624.384.211.231.41
DBGRXtrackers MS20180119ETF15.2113.9710.8411.453.132.52
DBJPXtrackers MS20180119ETF5.473.924.494.11-0.56-0.19
DBVTDBV Technolo20180119A25.5721.3716.3416.605.034.77
DCHFExchange-Tra20180119ETN24.154.50-8.25-8.2512.7512.75
DCIDonaldson Co20180119A5.312.950.560.592.392.36
DCODucommun Inc20180119A53.7526.938.2213.2618.7213.67
DCOMDime Communi20180119A39.2911.673.793.477.888.20
DCPDCP Midstrea20180119A20.268.185.595.162.593.02
DCPHDeciphera Ph20180119A94.3639.0435.1033.563.955.48
DDD3D Systems C20180119A10.368.994.092.934.916.06
DDGProshares Sh20180119ETF52.0332.4332.4332.430.000.00
DDLSWisdomTree D20180119ETF59.954.344.344.340.000.00
DDMProShares Ul20180119ETF1.971.430.630.600.790.83
DDSDillards Inc20180119A15.448.222.183.936.054.30
DDWMWisdomTree D20180119ETF15.5515.5715.7615.76-0.18-0.18
DEDeere & Comp20180119A4.323.653.583.430.070.22
DEAEasterly Gov20180119A5.596.210.390.435.825.78
DECKDeckers Outd20180119A12.465.051.211.753.843.31
DEEFXtrackers FT20180119ETF18.297.777.247.240.530.53
DEFInvesco Defe20180119ETF13.369.177.257.461.921.71
DEFAiShares Adap20180119ETF69.4988.6742.8682.1345.816.54
DEIDouglas Emme20180119A6.202.770.480.662.302.11
DEMWisdomTree E20180119ETF6.693.855.782.79-1.931.05
DENNDENNY'S CORP20180119A15.4155.079.5921.1145.4833.95
DESWisdomTree U20180119ETF7.817.744.744.653.003.09
DESPDespegar.com20180119A50.8718.4613.4915.294.973.17
DEURExchange-Tra20180119ETN12.5295.2319.96-214.7875.28310.02
DEUSXtrackers Ru20180119ETF12.445.455.915.93-0.46-0.47
DEWWisdomTree G20180119ETF12.1910.769.949.940.820.82
DFEWisdomTree E20180119ETF5.952.962.602.630.360.33
DFENDirexion Dai20180119ETF19.3113.6714.4314.37-0.76-0.70
DFFNDIFFUSION PH20180119A49.9954.3535.6435.7018.7118.64
DFINDonnelley Fi20180119A24.3610.50-0.234.3410.736.16
DFJWisdomTree J20180119ETF6.422.741.861.620.881.12
DFNDReality Shar20180119ETF18.5013.2413.2413.240.000.00
DFNLDavis Select20180119ETF29.5821.9015.1615.286.746.62
DFSDiscover Fin20180119A3.003.014.192.65-1.190.36
DFVLiPath US Tre20180119ETF63.14
DFVSiPath US Tre20180119ETF64.0951.2844.6644.666.626.62
DGDollar Gener20180119A4.852.752.321.950.430.80
DGAZVelocityShar20180119ETN6.408.395.535.192.863.21
DGBPExchange-Tra20180119ETN21.311.491.491.490.000.00
DGICADonegal Grou20180119A107.6852.2637.5842.7814.689.48
DGICBDonegal Grou20180119A1602.05500.54226.39500.54274.150.00
DGIIDigi Interna20180119A83.31110.40-17.74-8.80128.14119.21
DGLDVelocityShar20180119ETF4.734.531.042.453.492.08
DGLYDigital Ally20180119A280.21263.10263.10263.100.000.00
DGPDB Gold Doub20180119ETN40.6826.5821.9119.924.676.66
DGREWisdomTree T20180119ETF46.6240.6040.2340.050.370.54
DGROiShares Core20180119ETF3.514.572.652.681.931.89
DGRSWisdomTree T20180119ETF22.5323.9723.3623.360.610.61
DGRWWisdomTree T20180119ETF3.653.412.752.530.660.87
DGSWisdomTree E20180119ETF7.463.522.662.880.860.64
DGTSPDR Global20180119ETF51.7814.6715.8815.88-1.21-1.21
DGXQuest Diagno20180119A4.642.950.560.832.392.12
DGZDB Gold Shor20180119ETN85.4875.1575.1575.110.000.05
DHID.R. Horton20180119A2.572.771.241.111.531.66
DHILDiamond Hill20180119A107.6955.6755.6755.660.010.02
DHRDanaher Corp20180119A2.831.541.941.78-0.40-0.24
DHSWisdomTree U20180119ETF6.942.80-2.53-4.185.326.97
DHTDHT HOLDINGS20180119A25.8123.5313.2413.4210.2910.11
DHXDHI Group, I20180119A266.69202.43104.87108.1897.5694.25
DIASPDR Dow Jon20180119ETF0.537.307.017.300.290.22
DIALColumbia Div20180119ETF45.8132.8732.8732.870.000.00
DIGProShares Ul20180119ETF8.247.823.436.084.391.74
DIMWisdomTree I20180119ETF10.619.179.309.14-0.120.03
DINDine Brands20180119A23.0513.034.556.278.486.77
DIODDiodes Inc20180119A12.788.81-9.54-9.4018.3518.21
DISThe Walt Dis20180119A1.455.262.312.152.963.12
DISCADiscovery, I20180119A4.524.843.153.241.691.60
DISCBDiscovery, I20180119A722.78
DISCKDiscovery, I20180119A4.465.77-0.141.085.934.70
DISHDISH Network20180119A4.825.783.165.102.610.67
DITAMCON Distri20180119A465.1292.75-224.30-224.30317.06317.06
DIVGlobal X Sup20180119ETF7.9611.266.416.194.855.06
DIVAAGFiQ Hedged20180119ETF49.57103.01100.32103.012.690.00
DIVBiShares U.S.20180119ETF11.505.295.765.29-0.470.00
DIVCC-Tracks Exc20180119ETN84.20
DIVOAmplify CWP20180119ETF20.1511.4810.8510.550.630.93
DIVYReality Shar20180119ETF16.3414.0013.6413.680.360.32
DJCIETRACS Linke20180119ETN39.1738.0235.7035.702.322.32
DJCODaily Journa20180119A
DJDInvesco Dow20180119ETF39.3723.5415.4516.018.097.53
DJPiPath Bloomb20180119ETN4.269.088.778.790.310.29
DJPYExchange-Tra20180119ETN21.93
DKDelek US Hol20180119A8.045.263.304.061.961.20
DKLDELEK LOGIST20180119A61.5329.9720.2822.219.687.75
DKSDick's Sport20180119A5.364.79-0.400.865.203.94
DLADelta Appare20180119A63.3545.4535.6938.029.767.42
DLBDolby Labora20180119A11.616.432.753.443.682.99
DLHCDLH Holdings20180119A53.9434.7624.2935.2010.47-0.44
DLNWisdomTree U20180119ETF3.063.561.871.871.681.68
DLNGDYNAGAS LNG20180119A29.5017.6612.3213.645.344.02
DLPHDelphi Techn20180119A9.306.495.976.220.520.27
DLPNDolphin Ente20180119A444.11603.67572.37579.5831.3024.09
DLRDigital Real20180119A6.063.06-0.90-0.613.963.68
DLSWisdomTree I20180119ETF6.063.092.352.770.740.32
DLTHDuluth Holdi20180119A26.7723.038.045.0615.0017.97
DLTRDollar Tree20180119A5.9619.841.450.6418.3819.20
DLXDeluxe Corpo20180119A11.974.591.432.033.162.56
DMLPDorchester M20180119A40.8439.858.0017.2131.8522.63
DMPIDelMar Pharm20180119A105.7383.8947.5449.9036.3433.98
DMRCDigimarc Cor20180119A52.6919.4814.3712.475.107.01
DMRIDeltaShares20180119ETF23.3621.5621.5621.560.000.00
DMRLDeltaShares20180119ETF14.0924.6024.6024.600.000.00
DMRMDeltaShares20180119ETF45.4314.2814.2814.280.000.00
DMRSDeltaShares20180119ETF56.1653.4053.4053.400.000.00
DNKNDunkin' Bran20180119A5.575.191.601.303.593.89
DNLWisdomTree G20180119ETF26.7716.3616.3216.320.030.03
DNLIDenali Thera20180119A45.9323.2813.4917.699.795.59
DNNDenison Mine20180119A68.1871.1356.1769.0614.962.07
DNOWNOW INC.20180119A9.527.72-1.120.298.847.42
DNRDenbury Reso20180119A41.6834.2514.6116.1219.5818.08
DODiamond Offs20180119A7.074.672.181.712.492.96
DOCPHYSICIANS R20180119A6.555.623.974.481.651.15
DOGProShares Sh20180119ETF7.046.054.995.331.060.72
DOGSArrow Dogs o20180119ETF164.73188.23188.23188.230.000.00
DOGZDogness (Int20180119A239.02157.096.48133.04150.6224.05
DOLWisdomTree I20180119ETF9.467.746.637.221.110.52
DONWisdomTree U20180119ETF6.172.762.312.410.450.35
DOOWisdomTree i20180119ETF10.317.976.678.241.29-0.27
DOORMASONITE INT20180119A18.3512.978.559.814.423.16
DORMDorman Produ20180119A23.1612.126.827.255.294.87
DOVDover Corpor20180119A7.163.542.250.731.292.80
DOXAmdocs Limit20180119A5.3717.210.560.8416.6516.38
DPSTDirexion Dai20180119ETF24.6113.464.737.088.736.38
DPWDPW Holdings20180119A59.9562.4734.3336.8828.1425.60
DPZDomino's Piz20180119A10.185.252.403.082.862.17
DRADDigirad Corp20180119A215.31156.39145.39145.3911.0011.00
DREDuke Realty20180119A4.084.241.092.243.152.00
DRHDiamondRock20180119A8.646.981.692.055.284.91
DRIDarden Resta20180119A4.074.592.870.651.723.94
DRIODarioHealth20180119A218.34229.59175.31157.6554.2871.95
DRIPDirexion Dai20180119ETF16.6910.625.396.385.244.24
DRNDirexion Dai20180119ETF12.9210.314.445.425.874.90
DRNADicerna Phar20180119A52.1372.1126.5937.3645.6634.86
DRQDril-Quip, I20180119A17.419.97-0.580.0810.559.89
DRRMarket Vecto20180119ETN727.05704.48704.48708.460.00-3.98
DRRXDurect Corp20180119A91.2268.0150.9451.0117.0817.00
DRVDirexion Dai20180119ETF38.4831.0525.6926.105.364.95
DRWWisdomTree G20180119ETF11.834.604.364.360.240.24
DSDrive Shack20180119A33.7819.648.398.2811.2511.36
DSEDuff & Phelp20180119A33.0420.9212.1314.038.796.88
DSGXDescartes Sy20180119A31.6914.872.772.7012.1012.17
DSIiShares MSCI20180119ETF4.138.462.902.885.555.57
DSKEDaseke, Inc.20180119A35.9737.2914.4715.7222.8221.57
DSLVVelocityShar20180119ETF11.256.754.363.812.392.94
DSPGDSP Group In20180119A66.90575.4038.5460.18536.85515.21
DSSDocument Sec20180119A98.2294.7683.7191.9311.052.83
DSWLDeswell Indu20180119A104.2784.4180.9880.983.433.43
DSXDiana Shippi20180119A28.7532.377.4611.6924.9020.68
DTDWisdomTree U20180119ETF8.776.645.555.701.100.95
DTEDTE Energy C20180119A4.175.271.972.223.303.05
DTEADAVIDsTEA In20180119A215.23171.89139.11139.1132.7832.78
DTECALPS Disrupt20180119ETF9.695.398.576.72-3.18-1.33
DTHWisdomTree I20180119ETF8.335.635.645.58-0.010.05
DTNWisdomTree U20180119ETF12.936.416.136.150.280.26
DTODB Crude Oil20180119ETN163.3188.3286.4883.031.845.29
DTULiPath US Tre20180119ETF242.80
DTUSiPath US Tre20180119ETF25.458.738.738.730.000.00
DTYLiPath US Tre20180119ETF20.56
DUGProShares Ul20180119ETF8.205.591.833.633.771.96
DUKDuke Energy20180119A1.591.870.250.271.621.60
DUSADavis Select20180119ETF35.7029.6829.2629.260.420.42
DUSLDirexion Dai20180119ETF27.0521.7620.4122.281.35-0.52
DUSTDirexion Dai20180119ETF9.105.480.861.174.624.31
DVADaVita Inc.20180119A6.764.954.292.240.672.71
DVAXDynavax Tech20180119A32.9630.6117.9618.7112.6511.90
DVDDover Motors20180119A268.60133.5670.2970.2963.2763.27
DVNDevon Energy20180119A2.862.321.742.780.57-0.46
DVPDeep Value E20180119ETF19.679.148.168.170.990.97
DVYiShares Sele20180119ETF1.152.431.801.870.630.57
DVYAiShares Asia20180119ETF25.8111.8614.5014.50-2.64-2.64
DVYEiShares Emer20180119ETF12.756.685.176.141.500.53
DWASInvesco DWA20180119ETF34.2321.5915.1115.006.486.59
DWATArrow Invest20180119ETF25.1512.9012.9012.900.000.00
DWCRArrow DWA Co20180119ETF80.3977.3669.9973.727.373.64
DWFISPDR Dorsey20180119ETF24.4512.1811.6612.210.52-0.02
DWLDDavis Select20180119ETF29.6214.6310.1610.484.474.16
DWMWisdomTree I20180119ETF8.4711.057.699.703.371.36
DWPPFirst Trust20180119ETF37.3831.0731.0731.070.000.00
DWSNDawson Geoph20180119A79.4390.4038.6742.0651.7348.33
DWXSPDR S&P Int20180119ETF7.947.186.006.711.180.46
DXDynex Capita20180119A14.5210.652.853.327.777.31
DXCDXC Technolo20180119A6.579.594.745.114.854.48
DXCMDexCom, Inc.20180119A10.975.052.793.162.271.89
DXDProShares Ul20180119ETF12.709.978.389.711.590.27
DXGEWisdomTree G20180119ETF13.3214.9714.7513.010.221.96
DXJWisdomTree J20180119ETF1.621.150.150.301.000.85
DXJSWisdomTree J20180119ETF16.139.848.805.621.044.22
DXLGDestination20180119A202.63138.8999.3399.3339.5639.56
DXPEDXP Enterpri20180119A68.5219.229.2912.199.937.04
DXYNDixie Group20180119A128.94103.8934.0934.0969.8069.80
DYDycom Indust20180119A15.358.054.685.133.362.91
DYLSWisdomTree D20180119ETF19.3321.0620.2018.390.862.67
DYNTDynatronics20180119A227.36162.35151.85153.3810.508.98
DZKDirexion Dai20180119ETF34.1640.7833.0534.187.736.60
DZSIDASAN Zhone20180119A136.0380.3667.5068.9512.8611.41
DZZDB Gold Doub20180119ETN23.1410.4010.6611.70-0.26-1.31
EAElectronic A20180119A4.434.835.295.28-0.46-0.46
EARNELLINGTON RE20180119A15.6629.9823.7824.606.205.38
EARSAuris Medica20180119A111.2281.7748.6850.5833.0931.20
EASTEASTSIDE DIS20180119A240.91397.84-38.68-38.68436.53436.53
EATBrinker Inte20180119A5.843.70-0.340.384.043.32
EBAYeBay Inc20180119A2.7210.256.313.623.966.66
EBFEnnis, Inc.20180119A50.5830.7016.7719.7013.9311.00
EBIXEbix Inc20180119A16.0711.527.762.923.768.60
EBMTEagle Bancor20180119A463.65368.40293.38319.0275.0149.38
EBNDSPDR Bloombe20180119ETF7.296.306.286.290.020.01
EBSEmergent Bio20180119A16.069.113.354.335.754.78
EBSBMeridian Ban20180119A28.6829.9410.9914.0018.9515.94
ECHiShares MSCI20180119ETF7.904.383.693.540.700.85
ECHOEcho Global20180119A24.5116.21-3.72-4.1619.9420.37
ECLEcolab, Inc.20180119A3.7414.5614.6811.26-0.123.31
ECNSiShares MSCI20180119ETF56.1440.2538.9040.651.35-0.40
ECOLUS Ecology,20180119A35.2115.1110.9611.914.153.20
ECOMCHANNELADVIS20180119A82.5499.0612.5712.5686.4986.50
ECONColumbia Eme20180119ETF14.2610.549.209.961.340.57
ECPGEncore Capit20180119A19.5646.41-2.818.3049.2238.12
ECTECA Marcellu20180119A229.89138.33138.33138.330.000.00
EDConsolidated20180119A2.073.071.672.111.400.96
EDCDirexion Dai20180119ETF9.296.951.683.365.273.59
EDENiShares MSCI20180119ETF28.7115.1814.8915.180.280.00
EDITEditas Medic20180119A21.8518.710.398.0218.3210.69
EDIVSPDR S&P Eme20180119ETF18.4610.869.629.891.250.97
EDOGALPS Emergin20180119ETF19.3227.0425.0125.672.031.37
EDOWFirst Trust20180119ETF29.399.589.589.580.000.00
EDUCEducational20180119A300.94166.24113.10129.4653.1436.78
EDVVanguard Wor20180119ETF15.2912.179.719.972.462.21
EDZDirexion Dai20180119ETF14.7912.269.239.043.033.22
EEEl Paso Elec20180119A16.466.340.170.556.175.79
EEFTEuronet Worl20180119A10.875.702.462.623.233.08
EEHELEMENTS Lin20180119ETN307.76
EELVInvesco S&P20180119ETF14.667.217.147.150.070.07
EEMiShares MSCI20180119ETF2.022.691.431.741.270.96
EEMAiShares MSCI20180119ETF17.7524.8424.9524.99-0.11-0.15
EEMDAAM S&P Emer20180119ETF58.1688.6488.6488.640.000.00
EEMOInvesco S&P20180119ETF54.2743.0938.4939.184.593.91
EEMSiShares MSCI20180119ETF22.5314.2511.7612.112.492.14
EEMViShares Edge20180119ETF10.567.635.395.502.232.13
EEMXSPDR MSCI Em20180119ETF54.1746.3346.3346.330.000.00
EESWisdomTree U20180119ETF21.7814.5513.5313.531.021.01
EETProShares Ul20180119ETF51.1126.5026.0526.160.440.34
EEVProShares Tr20180119ETF72.8035.7233.2433.242.472.47
EEXEmerald Hold20180119A57.8032.2311.3713.1320.8619.10
EFAiShares MSCI20180119ETF1.371.701.071.230.630.47
EFADProShares MS20180119ETF16.017.679.229.31-1.55-1.64
EFASGlobal X MSC20180119ETF38.9928.4627.3127.891.150.57
EFAViShares Edge20180119ETF2.851.681.481.450.200.23
EFAXSPDR MSCI EA20180119ETF15.2017.9316.9817.040.950.89
EFCEllington Fi20180119A12.3210.993.895.297.115.70
EFGiShares MSCI20180119ETF11.209.388.588.950.800.43
EFNLiShares MSCI20180119ETF21.8914.6012.6412.631.961.97
EFOProShares Ul20180119ETF20.607.415.435.591.981.82
EFOIEnergy Focus20180119A365.20103.41100.51100.512.902.90
EFSCEnterprise F20180119A24.1010.635.736.494.904.14
EFUProShares Tr20180119ETF45.8542.5842.5842.580.000.00
EFViShares MSCI20180119ETF5.132.982.612.550.380.44
EFXEquifax, Inc20180119A6.733.350.821.712.531.64
EFZProShares Tr20180119ETF21.8312.7910.9111.091.881.70
EGANeGain Corpor20180119A102.1884.7059.0359.2625.6725.44
EGBNEagle Bancor20180119A18.4010.063.212.866.867.20
EGHT8x8, Inc. Co20180119A33.6222.617.657.5514.9615.06
EGLEEagle Bulk S20180119A26.52157.7314.8512.39142.87145.34
EGOEldorado Gol20180119A74.5855.7229.2935.3226.4420.40
EGOVNIC Inc20180119A31.7428.0810.0610.8018.0217.27
EGPEastGroup Pr20180119A16.388.937.938.361.000.57
EGPTVanEck Vecto20180119ETF39.8527.295.165.8722.1321.42
EGRXEagle Pharma20180119A46.9045.9520.4624.5025.4921.44
EGYVaalco Energ20180119A96.7451.7047.0549.584.652.12
EHCEncompass He20180119A8.774.675.125.42-0.45-0.75
EHTHeHealth, Inc20180119A39.2729.01-29.91-30.1858.9259.19
EIDOiShares MSCI20180119ETF3.737.292.122.495.224.84
EIGEmployers Ho20180119A29.3610.779.998.820.771.95
EIGIEndurance In20180119A63.2648.9429.5631.2519.3817.69
EIGREiger BioPha20180119A81.8455.7353.7643.801.9711.93
EIRLiShares MSCI20180119ETF70.5643.5143.6244.43-0.11-0.91
EISiShares MSCI20180119ETF29.8422.4815.1819.507.302.98
EIXEdison Inter20180119A4.122.040.751.111.290.93
EKSOEkso Bionics20180119A93.2378.7468.9562.969.8015.78
ELThe Estee La20180119A4.253.230.200.353.032.88
ELDWisdomTree E20180119ETF29.2117.9018.0516.47-0.151.42
ELFe.l.f. Beaut20180119A20.7613.357.458.025.895.33
ELGXEndologix In20180119A25.7843.1724.064.7919.1338.41
ELLOEllomay Capi20180119A541.30228.20228.20228.200.000.00
ELMDElectromed,20180119A126.9621.9720.1920.571.781.40
ELSEquity Lifes20180119A8.963.642.082.061.561.58
ELSEElectro-Sens20180119A199.6557.9338.1338.1319.7919.79
ELTKEltek Ltd20180119A149.37244.2587.1388.40157.12155.84
ELVTElevate Cred20180119A47.7236.27-14.011.7650.2834.51
ELYCallaway Gol20180119A8.246.111.611.214.504.90
EMAGVanEck Vecto20180119ETF73.2542.3342.3342.330.000.00
EMANeMagin Corpo20180119A402.35216.65169.93168.8546.7247.80
EMBiShares J.P.20180119ETF0.941.181.000.790.180.39
EMBHiShares Inte20180119ETF45.6427.5327.5327.530.000.00
EMCBWisdomTree E20180119ETF61.7247.9947.9947.990.000.00
EMCFEmclaire Fin20180119A373.70446.99153.43153.43293.57293.57
EMCGWisdomTree E20180119ETF39.3321.5821.5721.570.020.02
EMDVProShares MS20180119ETF85.5254.2354.2354.230.000.00
EMEEMCOR Group,20180119A17.069.118.747.990.371.11
EMFMGlobal X MSC20180119ETF73.5043.5533.5934.859.978.70
EMGFiShares Edge20180119ETF12.1710.929.3710.111.550.81
EMHYiShares J.P.20180119ETF4.513.552.953.040.610.52
EMIFiShares Emer20180119ETF42.4729.22-8.73-8.7337.9437.94
EMIHXtrackers Em20180119ETF232.38215.49215.49215.490.000.00
EMKREmcore Corp20180119A79.5966.7617.5719.2549.1947.51
EMLEastern Comp20180119A206.75434.59259.63276.00174.96158.59
EMLCVanEck Vecto20180119ETF5.244.433.123.191.301.23
EMLPFirst Trust20180119ETF4.353.452.792.940.660.51
EMMSEmmis Commun20180119A186.05162.16128.64127.2233.5234.94
EMNEastman Chem20180119A4.602.95-2.24-1.665.194.61
EMPEntergy Miss20180119A24.6617.3614.7915.702.571.65
EMQQEMQQ The Eme20180119ETF11.826.876.536.280.340.60
EMREmerson Elec20180119A2.531.540.330.821.210.72
EMSHProShares Sh20180119ETF34.9641.1239.0839.082.042.04
EMTLSPDR DoubleL20180119ETF32.6230.0420.3123.719.736.33
EMTYProShares De20180119ETF103.0814.8313.1214.011.710.82
EMXEMX Royalty20180119A259.31204.30157.49156.3946.8147.90
EMXCiShares MSCI20180119ETF33.5924.9324.9324.930.000.00
ENBEnbridge, In20180119A2.702.590.780.721.811.87
ENBLENABLE MIDST20180119A15.9810.843.474.107.376.75
ENDPEndo Interna20180119A14.4212.877.426.755.456.12
ENFRAlerian Ener20180119ETF42.8224.7520.9020.903.853.85
ENGENGlobal Cor20180119A201.59263.90189.63208.0674.2755.84
ENLCENLINK MIDST20180119A32.2120.0812.188.437.9011.66
ENORiShares MSCI20180119ETF23.4818.3618.2318.230.130.13
ENPHEnphase Ener20180119A56.2360.4622.9230.9737.5429.52
ENREnergizer Ho20180119A8.844.951.292.143.662.81
ENSEnerSys, Inc20180119A14.9322.5712.7713.729.808.85
ENSGThe Ensign G20180119A31.5113.17-16.70-16.2029.8729.37
ENSVEnservco Cor20180119A62.56212.0599.65210.67112.401.38
ENTGlobal Eagle20180119A53.4263.3641.6941.7422.1922.29
ENTAEnanta Pharm20180119A24.2215.106.406.488.708.62
ENTGEntegris Inc20180119A18.8421.5710.388.8011.1912.76
ENTRERShares Ent20180119ETF21.196.926.926.920.000.00
ENVENVESTNET, I20180119A19.099.875.425.564.464.31
ENVAEnova Intern20180119A44.2725.632.17-0.1623.4625.79
ENZEnzo Biochem20180119A22.9745.175.835.2239.3539.95
ENZLiShares Trus20180119ETF25.3620.72-0.3221.1421.04-0.42
EOGEOG Resource20180119A4.074.634.851.45-0.223.18
EPAMEPAM SYSTEMS20180119A16.569.656.228.073.421.58
EPAYBottomline T20180119A16.9926.7733.4635.63-6.69-8.86
EPCEdgewell Per20180119A9.804.550.711.553.853.01
EPDEnterprise P20180119A3.942.931.251.161.681.77
EPHEiShares MSCI20180119ETF8.4119.319.7517.989.561.33
EPIWisdomTree I20180119ETF3.473.371.421.571.941.80
EPIXESSA Pharma20180119A313.77209.29126.97149.5382.3359.77
EPMEvolution Pe20180119A91.0542.4627.0127.1515.4415.31
EPOLiShares MSCI20180119ETF4.173.151.431.621.721.50
EPPiShares MSCI20180119ETF2.071.390.710.770.680.63
EPREPR Properti20180119A7.254.430.450.953.993.48
EPRFInnovator S&20180119ETF21.2712.068.918.913.153.15
EPSWisdomTree U20180119ETF11.554.925.165.12-0.24-0.21
EPUiShares MSCI20180119ETF11.2413.0610.5310.552.532.51
EPVProShares Ul20180119ETF33.2236.7933.1235.283.671.51
EPZMEpizyme, Inc20180119A58.4647.5113.4015.8334.1131.67
EQALInvesco Russ20180119ETF15.5824.208.958.9515.2515.25
EQBKEquity Bancs20180119A36.4627.9023.0524.104.853.80
EQCEquity Commo20180119A5.004.030.670.223.353.81
EQIXEquinix, Inc20180119A12.175.774.676.581.10-0.81
EQLALPS Equal S20180119ETF16.2119.1420.4419.11-1.300.03
EQMEQM Midstrea20180119A22.7212.8710.1910.972.671.89
EQREquity Resid20180119A3.751.810.991.200.830.61
EQRRProShares Eq20180119ETF19.398.222.878.225.360.00
EQSEquus Total20180119A155.9658.3754.4945.583.8812.80
EQTEQT CORP20180119A4.723.496.312.92-2.820.57
EQWLInvesco S&P20180119ETF18.966.69-3.19-3.199.889.88
ERAERA GROUP IN20180119A92.0181.699.2810.0172.4071.67
ERFEnerplus Cor20180119A9.388.164.233.713.934.44
ERIEldorado Res20180119A23.0518.36-7.8334.0226.19-15.66
ERIEErie Indemni20180119A113.3041.1814.0215.1227.1526.05
ERIIEnergy Recov20180119A23.6124.8219.1818.545.646.28
ERMEquityCompas20180119ETF25.7422.8716.8820.985.991.90
EROSEROS INTERNA20180119A68.6635.6418.2618.1817.3917.46
ERUSiShares MSCI20180119ETF3.638.384.014.304.644.41
ERXDirexion Dai20180119ETF3.752.640.06-0.072.582.71
ERYDirexion Dai20180119ETF13.4520.0414.7413.485.336.59
ESEversource E20180119A1.921.60-1.46-1.673.073.28
ESBKElmira Savin20180119A65.1538.5832.7332.735.855.85
ESCAEscalade Inc20180119A173.8292.69118.82118.82-26.12-26.12
ESEESCO Technol20180119A32.8112.223.315.048.927.19
ESEAEuroseas Ltd20180119A458.48216.63155.26162.4961.3754.14
ESGFlexShares T20180119ETF11.630.710.060.060.650.65
ESGDiShares Trus20180119ETF13.005.454.795.100.660.35
ESGEiShares, Inc20180119ETF10.796.325.045.061.291.26
ESGGFlexShares S20180119ETF22.9414.0213.9713.970.050.05
ESGNColumbia Sus20180119ETF88.3951.2551.2551.250.000.00
ESGREnstar Group20180119A79.0042.4734.3337.098.095.34
ESGSColumbia Sus20180119ETF41.1031.0030.9030.900.100.10
ESGUiShares Trus20180119ETF11.0822.4922.1922.140.300.35
ESLTElbit System20180119A27.1413.998.529.295.474.70
ESNTEssent Group20180119A8.786.215.555.780.660.43
ESPEspey Mfg. &20180119A60.0053.6457.2453.64-3.600.00
ESPREsperion The20180119A34.7314.107.608.436.515.67
ESQEsquire Fina20180119A418.76142.9596.17130.2446.7812.71
ESRTEMPIRE STATE20180119A5.635.492.082.413.403.08
ESSEssex Proper20180119A14.4618.0110.1311.347.886.67
ESSAESSA Bancorp20180119A107.5097.14185.75199.70-88.61-102.56
ESTEEarthstone E20180119A48.2427.0312.5715.1914.4611.84
ESXBCommunity Ba20180119A139.97161.06113.303.3047.76157.75
ETFCE*Trade Fina20180119A2.5711.724.978.106.753.63
ETHEthan Allen20180119A28.4315.748.629.017.126.73
ETHOETF Managers20180119ETF39.6018.2520.1220.12-1.87-1.87
ETMEntercom Com20180119A44.3632.8914.5212.8818.3720.00
ETNEaton Corpor20180119A3.184.780.220.364.564.42
ETREntergy Corp20180119A4.974.181.101.363.082.82
ETSYEtsy, Inc.20180119A5.935.502.562.742.942.76
EUDGWisdomTree E20180119ETF14.034.434.424.170.010.26
EUDVProShares MS20180119ETF8.607.35-16.08-16.0823.4423.44
EUFNiShares MSCI20180119ETF4.003.552.432.751.120.80
EUMProShares Tr20180119ETF7.935.823.243.542.592.28
EUMViShares Edge20180119ETF16.3236.5417.5736.5418.970.00
EURLDirexion Dai20180119ETF16.2213.3111.9912.111.311.20
EURNEURONAV NV20180119A56.1741.9022.1123.7219.7918.17
EURZXtrackers Eu20180119ETF38.64129.38129.38129.380.000.00
EUSAiShares MSCI20180119ETF4.112.73-0.63-0.283.363.00
EUSCWisdomTree E20180119ETF12.167.476.416.911.060.56
EVEaton Vance20180119A5.944.133.600.730.533.39
EVAEnviva Partn20180119A38.2416.321.441.1414.8815.18
EVBGEverbridge,20180119A27.548.8110.658.64-1.840.17
EVBNEvans Bancor20180119A416.7398.1084.9085.4713.2112.64
EVCEntravision20180119A69.1544.2536.3034.757.949.43
EVFMEvofem Biosc20180119A164.26187.79167.43169.0020.3618.79
EVGNEVOGENE LTD.20180119A220.60213.51-57.32-49.17270.83262.68
EVHEvolent Heal20180119A37.3320.984.145.4916.8415.17
EVIEVI Industri20180119A127.46108.6970.2372.0338.4636.66
EVKEver-Glory I20180119A458.74424.95306.16330.16118.7994.79
EVOKEvoke Pharma20180119A114.95170.4980.80152.4589.6818.03
EVOLEvolving Sys20180119A139.9060.4354.2554.256.186.18
EVREvercore Inc20180119A13.896.321.592.764.723.55
EVRIEveri Holdin20180119A14.8215.463.210.6812.2514.80
EVTCEVERTEC, INC20180119A40.2224.7514.5415.5310.219.19
EVXVanEck Vecto20180119ETF75.35167.71108.17134.6659.5433.05
EWEdwards Life20180119A6.186.614.394.712.231.91
EWAiShares MSCI20180119ETF4.233.711.802.001.911.70
EWBCEast-West Ba20180119A9.057.550.721.116.836.44
EWCiShares MSCI20180119ETF3.343.041.982.221.060.82
EWDiShares MSCI20180119ETF5.422.651.241.771.410.88
EWGiShares MSCI20180119ETF2.842.480.410.682.071.79
EWGSiShares MSCI20180119ETF22.0210.878.578.572.312.30
EWHiShares MSCI20180119ETF3.824.562.552.692.031.89
EWIiShares MSCI20180119ETF2.982.471.171.271.311.20
EWJiShares MSCI20180119ETF1.571.360.160.351.191.01
EWKiShares MSCI20180119ETF13.866.365.906.160.460.19
EWLiShares MSCI20180119ETF2.742.320.941.051.411.30
EWMiShares MSCI20180119ETF3.238.674.957.023.731.78
EWMCInvesco S&P20180119ETF47.5519.1618.9019.400.26-0.25
EWNiShares MSCI20180119ETF4.092.621.811.950.810.67
EWOiShares MSCI20180119ETF10.634.713.143.301.561.41
EWPiShares MSCI20180119ETF2.902.511.081.271.431.24
EWQiShares MSCI20180119ETF3.194.002.983.201.050.83
EWREInvesco S&P20180119ETF22.2620.8215.8215.945.004.88
EWSiShares MSCI20180119ETF3.764.602.622.841.991.77
EWSCInvesco S&P20180119ETF92.86162.48160.17160.352.312.14
EWTiShares MSCI20180119ETF2.632.290.520.671.771.62
EWUiShares MSCI20180119ETF2.702.251.141.311.110.94
EWUSiShares MSCI20180119ETF49.6539.5639.5639.560.000.00
EWVProShares Tr20180119ETF44.5513.1313.5413.54-0.40-0.40
EWWiShares MSCI20180119ETF2.082.09-0.610.482.711.60
EWXSPDR S&P Eme20180119ETF7.637.843.805.354.042.48
EWYiShares MSCI20180119ETF1.312.280.971.221.331.08
EWZiShares MSCI20180119ETF2.296.144.744.551.411.63
EWZSiShares MSCI20180119ETF23.999.055.365.473.683.58
EXASExact Scienc20180119A12.6910.31-5.80-5.6216.1115.93
EXCExelon Corpo20180119A2.763.201.971.681.231.52
EXELExelixis Inc20180119A8.146.592.022.654.573.94
EXFOEXFO INC.20180119A114.92101.40-70.2917.76171.6983.64
EXIiShares Glob20180119ETF21.5711.0511.4711.66-0.42-0.61
EXKEndeavour Si20180119A41.4739.7620.4221.7019.3318.08
EXPEagle Materi20180119A16.426.834.203.992.632.84
EXPDExpeditors I20180119A4.9852.2413.3213.4538.9338.79
EXPEExpedia Grou20180119A4.715.844.270.411.575.43
EXPOExponent Inc20180119A32.079.236.797.032.442.20
EXPRExpress, Inc20180119A13.7711.502.843.878.667.62
EXRExtra Space20180119A8.043.590.660.662.932.93
EXTNExterran Cor20180119A27.8113.93-0.181.4814.1112.45
EXTRExtreme Netw20180119A9.2213.666.166.997.506.67
EYENational Vis20180119A41.5719.715.393.2014.3216.50
EYEGEyegate Phar20180119A125.52159.4888.67115.9170.8143.57
EYESSecond Sight20180119A77.2658.4440.0342.7818.4215.67
EYLDCambria Emer20180119ETF178.56103.03102.24102.240.790.79
EZAiShares MSCI20180119ETF13.3810.107.818.142.311.99
EZJProShares Ul20180119ETF54.0055.6353.1653.522.472.11
EZMWisdomTree U20180119ETF16.9410.149.529.400.620.74
EZPWEzcorp Inc20180119A48.6448.8338.9437.639.8911.20
EZUiShare MSCI20180119ETF2.167.917.297.430.630.49
FFord Motor C20180119A8.366.493.291.083.185.38
FAARFirst Trust20180119ETF28.7715.5715.7115.71-0.14-0.14
FABFirst Trust20180119ETF19.4413.2711.3011.231.972.04
FADFirst Trust20180119ETF26.6417.8917.4817.480.410.41
FAFFirst Americ20180119A6.479.831.701.698.128.14
FALNiShares Fall20180119ETF12.1710.729.479.471.241.24
FANFirst Trust20180119ETF15.3510.317.778.662.551.66
FANGDiamondback20180119A11.175.592.002.173.593.42
FARMFarmer Bros20180119A40.1365.705.343.6660.3662.04
FAROFaro Technol20180119A48.5120.7710.7213.3410.047.42
FASDirexion Dai20180119ETF4.672.450.540.591.911.86
FASTFastenal Co20180119A4.9220.383.4618.4416.921.94
FATFAT Brands I20180119A162.16166.45124.94122.9741.5043.48
FATEFate Therape20180119A45.1331.4213.7915.0817.6316.34
FAUSFirst Trust20180119ETF56.89
FAZDirexion Dai20180119ETF9.697.562.672.674.894.89
FBFacebook, In20180119A1.193.151.961.921.191.23
FBCFlagstar Ban20180119A18.278.616.616.752.001.86
FBHSFORTUNE BRAN20180119A4.933.021.101.301.921.71
FBIOFortress Bio20180119A66.73262.5175.3276.28187.19186.23
FBIZFirst Busine20180119A81.97640.8547.4948.23593.36592.62
FBKFB Financial20180119A50.5926.622.4413.9224.1812.70
FBMFoundation B20180119A34.9518.2813.6713.274.615.01
FBMSFirst Bancsh20180119A110.8353.6728.4229.4225.6524.25
FBNCFirst Bancor20180119A24.2610.5924.8425.19-14.25-14.61
FBNDFidelity Tot20180119ETF10.384.503.383.601.120.91
FBPFirst BanCor20180119A19.4116.28-5.387.6821.668.60
FBSSFauquier Ban20180119A95.3480.9480.9480.940.000.00
FBTFirst Trust20180119ETF11.5810.466.856.703.613.76
FBZFirst Trust20180119ETF39.9313.9811.9111.912.072.07
FCFranklin Cov20180119A45.8625.447.3317.8818.117.56
FCAFirst Trust20180119ETF190.2842.3038.9438.093.374.21
FCANFirst Trust20180119ETF11.938.709.148.70-0.430.00
FCAPFirst Capita20180119A152.68125.88156.58156.58-30.70-30.70
FCAUFIAT CHRYSLE20180119A4.248.594.825.723.782.89
FCBCFirst Commun20180119A138.31201.2547.5348.15153.72153.10
FCCOFirst Commun20180119A70.3149.9554.7654.76-4.81-4.81
FCCY1st Constitu20180119A133.4460.9916.8916.8344.1144.17
FCEFFirst Trust20180119ETF49.1136.9935.4635.451.521.53
FCELFuelCell Ene20180119A52.1448.8026.6729.5822.1219.22
FCFFirst Common20180119A7.556.986.916.900.090.09
FCFSFirstCash, I20180119A17.6413.3811.6511.431.731.95
FCGFirst Trust20180119ETF8.847.215.575.891.641.32
FCNFTI Consulti20180119A12.356.871.073.265.803.61
FCOMFidelity MSC20180119ETF15.8814.5713.4813.361.091.22
FCORFidelity Cor20180119ETF10.987.967.967.960.000.00
FCPTFour Corners20180119A11.3860.167.237.7052.9352.46
FCVTFirst Trust20180119ETF9.718.366.116.782.251.58
FCXFreeport-McM20180119A5.085.182.042.303.152.88
FDBCFidelity D &20180119A181.0297.8545.2245.2252.6252.62
FDDFirst Trust20180119ETF9.546.746.226.430.530.32
FDEFFirst Defian20180119A108.83121.0920.7297.84100.3623.25
FDISFidelity MSC20180119ETF12.7912.1310.1111.362.020.77
FDIVFirst Trust20180119ETF14.3111.989.7611.982.220.01
FDLFirst Trust20180119ETF3.742.742.803.09-0.06-0.35
FDLOFidelity Low20180119ETF9.125.764.415.071.350.70
FDMFirst Trust20180119ETF18.766.327.616.32-1.290.00
FDMOFidelity Mom20180119ETF15.1012.637.046.965.585.66
FDNFirst Trust20180119ETF4.604.311.091.773.222.57
FDPFresh Del Mo20180119A14.2620.1114.5019.335.620.78
FDRRFidelity Div20180119ETF16.4715.4812.1615.263.320.22
FDSFactset Rese20180119A13.434.833.313.861.520.97
FDTFirst Trust20180119ETF13.416.355.495.590.860.76
FDTSFirst Trust20180119ETF26.998.858.858.850.000.00
FDUSFidus Invest20180119A27.1114.529.478.885.045.64
FDVVFidelity Hig20180119ETF23.8010.809.889.990.920.81
FDXFedEx Corpor20180119A5.542.322.111.660.220.66
FEFirstEnergy20180119A3.492.991.491.561.501.43
FEIMFrequency El20180119A329.55243.33266.85275.56-23.52-32.24
FELEFranklin Ele20180119A28.8115.946.687.899.268.05
FEMFirst Trust20180119ETF5.403.122.463.040.670.08
FEMBFirst Trust20180119ETF28.4615.5215.0815.080.440.44
FEMSFirst Trust20180119ETF28.1515.3913.0814.092.311.30
FENCFennec Pharm20180119A92.0981.439.4612.1571.9769.28
FENYFidelity MSC20180119ETF5.425.966.296.30-0.32-0.34
FEPFirst Trust20180119ETF14.357.725.996.951.720.77
FETFORUM ENERGY20180119A32.5626.3915.3715.6911.0210.70
FEUZFirst Trust20180119ETF95.3947.1339.8042.237.334.90
FEXFirst Trust20180119ETF4.182.832.352.410.480.43
FEYEFireEye, Inc20180119A7.006.212.402.983.803.23
FEZSPDR EURO ST20180119ETF2.342.321.311.461.020.87
FFFuture Fuel20180119A33.7515.00-6.70-1.6021.7016.60
FFBCFirst Financ20180119A22.1515.371.683.1013.6912.28
FFBWFFBW, Inc. C20180119A41.00
FFGFBL Financia20180119A100.6936.6221.9325.4314.6811.19
FFHGFormula Foli20180119ETF17.5913.4313.4313.430.000.00
FFHLFuwei Films20180119A526.71311.61257.99256.4353.6355.19
FFICFlushing Fin20180119A33.2640.5630.9437.159.623.41
FFINFirst Financ20180119A17.6253.1214.3415.9238.7837.20
FFIUUVA Unconstr20180119ETF48.71
FFIVF5 Networks20180119A7.168.95-1.16-0.5510.119.50
FFNWFirst Financ20180119A77.5998.6295.0795.793.552.83
FFRFirst Trust20180119ETF31.9527.3026.0526.051.251.25
FFSGFormulaFolio20180119ETF18.756.926.926.920.000.00
FFTGFormulaFolio20180119ETF34.5923.8623.9223.86-0.060.00
FFTIFormulaFolio20180119ETF21.1611.5610.0010.001.561.56
FFTYInnovator IB20180119ETF11.295.343.034.762.300.57
FFWMFirst Founda20180119A20.7166.983.414.2963.5862.69
FGFGL Holdings20180119A33.0629.6822.3822.227.307.46
FGBIFIRST GUARAN20180119A279.1698.3745.2360.4753.1437.90
FGDFirst Trust20180119ETF6.374.385.479.12-1.08-4.73
FGENFibroGen, In20180119A24.1717.5310.074.427.4613.11
FGMFirst Trust20180119ETF18.616.936.606.600.330.33
FHBFirst Hawaii20180119A20.5822.263.383.7018.8718.56
FHKFirst Trust20180119ETF37.8310.5110.5110.510.000.00
FHLCFidelity MSC20180119ETF5.642.311.962.000.360.32
FHNFirst Horizo20180119A6.625.030.561.224.473.80
FIFRANKS INTER20180119A14.5713.480.211.4813.2712.00
FIBKFirst Inters20180119A27.6613.876.105.817.778.05
FIBRiShares Edge20180119ETF13.7311.2511.5611.52-0.31-0.27
FICOFair Isaac C20180119A24.9511.937.368.624.573.30
FIDUFidelity MSC20180119ETF11.5119.758.078.9411.6710.81
FIEEFI Enhanced20180119ETN23.1544.6443.8444.620.810.02
FIHDUBS AG FI En20180119ETN80.6158.7458.2958.710.450.03
FILLiShares MSCI20180119ETF55.6053.4051.1550.272.253.13
FINXGlobal X Fun20180119ETF19.0618.3413.2515.305.093.04
FISFidelity Nat20180119A3.663.22-2.74-2.725.965.94
FISIFinancial In20180119A42.0186.2157.0556.4829.1629.74
FISVFiserv Inc20180119A5.1832.77-4.52-4.9437.2937.71
FITFitbit, Inc.20180119A18.1515.118.428.926.706.18
FITBFifth Third20180119A3.2678.24-2.79-5.4581.1283.85
FIVEFive Below,20180119A10.6811.233.593.657.657.58
FIVNFIVE9, INC.20180119A19.0731.5011.6713.6519.8317.86
FIWFirst Trust20180119ETF14.7814.6414.0913.930.540.71
FIXComfort Syst20180119A25.6911.344.695.056.656.29
FIXDFirst Trust20180119ETF9.118.889.558.47-0.660.41
FIZZNational Bev20180119A19.119.334.204.585.144.76
FJPFirst Trust20180119ETF32.9927.0526.6226.980.430.07
FKOFirst Trust20180119ETF67.0557.2751.6551.685.615.59
FKUFirst Trust20180119ETF16.7110.224.295.895.934.33
FLFoot Locker,20180119A4.927.131.722.395.414.75
FLAGFLAG-Forensi20180119ETF65.2850.1850.5150.18-0.330.00
FLATiPath US Tre20180119ETF385.61
FLBRFranklin FTS20180119ETF17.1411.8611.8611.860.000.00
FLCAFranklin FTS20180119ETF29.718.648.648.640.000.00
FLCHFranklin FTS20180119ETF19.0023.6323.2523.250.380.38
FLCOFranklin Lib20180119ETF14.7815.3915.3915.390.000.00
FLDMFluidigm Cor20180119A56.3635.4528.8941.506.56-6.06
FLEEFranklin FTS20180119ETF17.0916.2116.2116.210.000.00
FLEHFranklin FTS20180119ETF29.33
FLEUBarclays ETN20180119ETN50.8027.3327.3327.330.000.00
FLEXFlex Ltd. Or20180119A5.308.026.125.561.902.45
FLFRFranklin FTS20180119ETF18.88
FLGBFranklin FTS20180119ETF21.14
FLGECredit Suiss20180119ETN20.3916.3415.4115.310.991.09
FLGRFranklin FTS20180119ETF15.3314.0514.0514.050.000.00
FLGTFulgent Gene20180119A134.24108.9593.0892.6015.8716.35
FLHKFranklin FTS20180119ETF20.1533.3732.9733.370.400.00
FLICFirst of Lon20180119A58.2843.4653.4654.02-10.00-10.55
FLIRFlir Systems20180119A4.7414.914.996.209.928.71
FLIYFranklin FTS20180119ETF19.04
FLJHFranklin FTS20180119ETF76.7017.5717.5717.570.000.00
FLJPFranklin FTS20180119ETF10.7116.7216.7216.720.000.00
FLKRFranklin FTS20180119ETF25.0123.1623.1623.160.000.00
FLLFull House R20180119A211.31173.41115.28154.3358.1219.07
FLLVFranklin Lib20180119ETF25.33173.74177.63173.74-3.900.00
FLMFirst Trust20180119ETF47.9726.3922.3222.324.074.07
FLMBFranklin Lib20180119ETF119.9988.2688.2688.260.000.00
FLMIFranklin Lib20180119ETF158.40
FLMXFranklin FTS20180119ETF49.29
FLNFirst Trust20180119ETF22.7916.8814.1513.682.733.20
FLOFlowers Food20180119A6.284.670.590.614.084.06
FLOTiShares Floa20180119ETF1.962.452.352.370.100.07
FLOWSPX FLOW, In20180119A17.1011.628.799.502.832.12
FLQDFranklin Lib20180119ETF42.3443.5442.4643.181.080.36
FLQEFranklin Lib20180119ETF10.975.125.625.12-0.510.00
FLQGFranklin Lib20180119ETF29.2026.5526.5526.550.000.00
FLQHFranklin Lib20180119ETF23.54134.98160.52122.11-25.5412.87
FLQLFranklin Lib20180119ETF23.553.34-53.53-53.5356.8756.87
FLQMFranklin Lib20180119ETF23.2451.8130.879.9620.9441.85
FLQSFranklin Lib20180119ETF23.94374.74374.74374.740.000.00
FLRFluor Corpor20180119A4.926.24-0.551.026.805.23
FLRNSPDR Bloombe20180119ETF3.565.455.335.450.120.00
FLRTPacific Glob20180119ETF36.0936.3836.3836.380.000.00
FLSFlowserve Co20180119A6.3121.58-0.667.5222.2514.06
FLTFleetCor Tec20180119A11.724.802.152.362.652.44
FLTBFidelity Lim20180119ETF12.676.582.506.584.080.00
FLTRVanEck Vecto20180119ETF7.624.012.923.101.090.91
FLTWFranklin FTS20180119ETF51.67
FLWS1-800-FLOWER20180119A61.3133.1313.9411.7119.1921.42
FLXNFlexion Ther20180119A20.4825.815.0310.6620.7815.15
FLXSFlexsteel In20180119A132.7284.7270.7476.2013.988.52
FMiShares MSCI20180119ETF10.506.302.022.574.283.73
FMAOFarmers & Me20180119A198.55141.95136.39135.135.566.82
FMATFidelity MSC20180119ETF12.598.786.476.432.312.35
FMBFirst Trust20180119ETF14.9712.3811.9511.980.420.40
FMBHFirst Mid Ba20180119A97.4584.2771.1976.8813.087.39
FMBIFirst Midwes20180119A9.2718.2113.9416.744.291.48
FMCFMC Corporat20180119A4.776.80-4.63-3.4811.4210.28
FMCIForum Merger20180119A20.6220.0320.0320.030.000.00
FMFFirst Trust20180119ETF20.2424.2324.2324.230.000.00
FMKFirst Trust20180119ETF13.577.187.187.180.000.00
FMNBFarmers Nati20180119A74.3550.1536.7037.4813.4512.67
FNFabrinet20180119A10.637.582.313.615.273.98
FNBF.N.B. Corp20180119A7.145.401.302.094.093.31
FNCLFidelity MSC20180119ETF5.147.660.883.806.783.86
FNDFloor & Deco20180119A10.186.421.452.274.974.16
FNDASchwab Funda20180119ETF8.554.586.166.19-1.58-1.61
FNDBSchwab Funda20180119ETF13.326.125.013.971.112.15
FNDCSchwab Funda20180119ETF9.624.263.113.591.150.68
FNDESchwab Funda20180119ETF5.814.603.003.031.601.57
FNDFSchwab Funda20180119ETF5.893.252.633.120.620.13
FNDXSchwab Funda20180119ETF4.704.664.314.450.340.20
FNFFidelity Nat20180119A4.772.180.511.011.671.17
FNHCFedNat Holdi20180119A54.3158.4925.8228.1832.6730.31
FNIFirst Trust20180119ETF7.795.385.145.000.240.38
FNJNFinjan Holdi20180119A66.4647.0236.3836.2910.6410.72
FNKFirst Trust20180119ETF29.1515.617.607.758.017.87
FNKOFunko, Inc.20180119A41.6534.8222.9724.9711.869.86
FNLCFirst Bancor20180119A82.1389.9889.8081.620.188.36
FNVFranco-Nevad20180119A4.282.771.060.951.721.82
FNWBFirst Northw20180119A68.37577.5517.4543.30560.10534.25
FNXFirst Trust20180119ETF15.438.997.348.111.650.88
FNYFirst Trust20180119ETF18.2318.1118.0018.030.110.08
FOEFerro Corpor20180119A12.646.370.340.886.035.49
FOLDAmicus Thera20180119A7.826.832.152.444.684.39
FONRFonar Corpor20180119A68.5679.8225.7427.8054.0852.02
FORForestar Gro20180119A31.6419.383.974.5315.4114.85
FORDForward Indu20180119A44.3556.6413.5417.0043.1039.66
FORKFuling Globa20180119A130.6389.1667.0979.7422.079.42
FORMFormFactor I20180119A33.5433.002.932.6430.0730.36
FORRForrester Re20180119A72.6533.8222.7723.3311.0510.49
FOSLFossil Group20180119A12.1510.894.884.826.016.07
FOXFox Corporat20180119A2.909.17-7.07-1.2616.3610.54
FOXAFox Corporat20180119A2.837.82-2.82-0.0710.647.90
FOXFFox Factory20180119A22.4051.70-12.29-13.3763.9965.08
FPAFirst Trust20180119ETF42.4225.6126.6826.68-1.07-1.07
FPAYFlexShopper,20180119A108.4399.2298.8398.830.400.40
FPEFirst Trust20180119ETF5.246.254.384.171.872.08
FPEIFirst Trust20180119ETF10.596.396.396.390.000.00
FPHFive Point H20180119A35.2414.128.728.775.405.36
FPIFarmland Par20180119A15.6511.637.407.714.233.92
FPRXFive Prime T20180119A32.7415.5616.1416.73-0.57-1.16
FPXFirst Trust20180119ETF4.502.431.962.060.470.37
FPXIFirst Trust20180119ETF42.6430.7525.8827.464.873.30
FQALFidelity Qua20180119ETF8.616.264.634.671.631.59
FRFirst Indust20180119A4.133.180.710.792.482.40
FRAKVanEck Vecto20180119ETF34.2314.9610.0113.194.951.76
FRANFrancesca''s20180119A16.2717.532.242.9915.2914.54
FRBAFirst Bank20180119A71.3142.3241.4642.010.870.31
FRBKRepublic Fir20180119A55.7086.1215.0116.2671.1169.86
FRCFirst Republ20180119A6.123.091.901.871.181.22
FRDFriedman Ind20180119A32.24300.9742.8620.45258.11280.52
FRELFidelity MSC20180119ETF14.9612.0012.6612.59-0.64-0.57
FRGIFiesta Resta20180119A32.1151.7920.7221.2631.0630.53
FRIFirst Trust20180119ETF6.263.353.103.120.250.23
FRMEFirst Mercha20180119A19.8314.473.6312.0910.842.38
FROFrontline Lt20180119A20.2521.1513.1113.758.047.40
FRPHFRP Holdings20180119A202.5588.0887.5787.570.510.51
FRPTFreshpet, In20180119A44.32101.39-35.68-81.84137.07183.24
FRTFederal Real20180119A10.186.374.153.392.232.98
FRTAForterra, In20180119A41.2939.2627.9428.7711.3210.49
FSBFranklin Fin20180119A38.9719.7511.3113.188.446.57
FSBCFSB Bancorp,20180119A74.5099.8985.3591.8714.548.02
FSBWFS Bancorp,20180119A152.3169.0538.8063.8930.255.16
FSFGFirst Saving20180119A13.6223.744.874.8718.8618.86
FSIFlexible Sol20180119A159.55184.0843.7748.33140.31135.76
FSLRFirst Solar,20180119A9.056.354.184.682.171.68
FSMFORTUNA Silv20180119A20.6917.019.6010.417.356.53
FSPFranklin Str20180119A13.8552.741.060.8351.6851.91
FSSFederal Sign20180119A13.568.920.481.388.437.54
FSTAFidelity MSC20180119ETF12.2810.386.5810.513.80-0.13
FSTRFoster (Lb)20180119A56.9236.3814.7721.0221.6115.35
FSVFirstService20180119A31.4419.522.041.5117.4818.01
FSZFirst Trust20180119ETF15.318.318.158.130.150.17
FTAFirst Trust20180119ETF4.113.272.692.950.580.32
FTAGFirst Trust20180119ETF13.9733.1632.9032.340.260.82
FTAIFortress Tra20180119A20.2512.683.066.009.626.68
FTCFirst Trust20180119ETF8.0910.0912.808.41-2.711.68
FTCSFirst Trust20180119ETF7.443.553.123.170.430.37
FTECFidelity MSC20180119ETF3.785.672.572.713.112.96
FTEKFuel Tech, I20180119A190.44120.71118.46118.462.252.25
FTFTFuture FinTe20180119A171.88146.2298.94125.8447.2820.37
FTGCFirst Trust20180119ETF8.175.885.335.390.550.49
FTHIFirst Trust20180119ETF13.7516.4910.4411.186.055.31
FTITechnipFMC p20180119A3.122.820.470.392.342.42
FTKFlotek Indus20180119A18.9215.395.324.8910.0410.47
FTLBFirst Trust20180119ETF11.164.664.084.080.580.58
FTLSFirst Trust20180119ETF19.5926.3921.7425.954.650.44
FTNTFortinet, In20180119A5.857.0719.3022.48-12.23-15.41
FTRFrontier Com20180119A14.2111.441.922.729.478.73
FTRIFirst Trust20180119ETF91.8454.3943.9454.3910.450.00
FTSFortis Inc.20180119A4.573.111.641.641.471.47
FTSDFranklin Lib20180119ETF10.167.666.616.611.041.04
FTSLFirst Trust20180119ETF3.854.494.004.000.490.48
FTSMFirst Trust20180119ETF2.391.501.431.360.070.15
FTVFortive Corp20180119A6.806.46-1.351.667.824.83
FTXDFirst Trust20180119ETF35.5722.7414.2514.648.498.10
FTXGFirst Trust20180119ETF77.0984.0084.0086.100.00-2.10
FTXHFirst Trust20180119ETF70.6065.9781.3476.40-15.37-10.43
FTXLFirst Trust20180119ETF41.3829.0929.1629.31-0.07-0.21
FTXNFirst Trust20180119ETF62.8662.1457.1562.144.990.00
FTXOFirst Trust20180119ETF11.5514.5112.0113.482.501.03
FTXRFirst Trust20180119ETF13.002.962.972.960.000.00
FUDE-TRACS UBS20180119ETN152.71
FULH.B. Fuller20180119A12.594.693.042.931.641.75
FULTFulton Finan20180119A28.2724.4624.2921.660.172.79
FUNCedar Fair,20180119A27.4716.9212.6713.534.253.39
FUNCFirst United20180119A80.4891.4085.0987.996.303.41
FUNDSprott Focus20180119A30.7322.0119.5519.632.462.38
FUSBFirst US Ban20180119A101.78130.9490.4192.1740.5338.77
FUTProShares Ma20180119ETF32.5533.3433.3433.340.000.00
FUTYFidelity MSC20180119ETF10.8311.754.876.066.885.69
FUVArcimoto, In20180119A420.64326.63263.65264.5062.9862.13
FVFirst Trust20180119ETF7.436.116.206.54-0.09-0.43
FVALFidelity Val20180119ETF17.3811.2512.6612.66-1.41-1.41
FVCFirst Trust20180119ETF19.588.708.428.500.290.21
FVDFirst Trust20180119ETF6.184.664.274.310.390.35
FVEFive Star Se20180119A328.69101.36101.36101.360.000.00
FVLFirst TrustV20180119ETF16.6313.7712.9712.710.811.06
FWDBAdvisorShare20180119ETF100.0379.3179.3179.310.000.00
FWONALiberty Medi20180119A24.3520.816.8411.6513.979.16
FWONKLiberty Medi20180119A13.276.442.202.544.233.90
FWRDForward Air20180119A17.9510.523.224.347.296.18
FXDFirst Trust20180119ETF6.564.53-3.84-4.968.369.48
FXGFirst Trust20180119ETF5.516.48-5.310.2711.796.21
FXHFirst Trust20180119ETF5.044.363.194.231.160.13
FXIiShares Chin20180119ETF2.011.830.400.711.421.12
FXLFirst Trust20180119ETF4.765.354.544.330.821.02
FXNFirst Trust20180119ETF8.668.436.085.092.353.34
FXOFirst Trust20180119ETF5.423.993.943.970.050.01
FXPProShares Ul20180119ETF10.9010.4411.808.78-1.351.66
FXRFirst Trust20180119ETF6.286.424.265.462.160.96
FXUFirst Trust20180119ETF5.2712.020.220.6011.8011.42
FXZFirst Trust20180119ETF7.554.043.263.440.780.60
FYCFirst Trust20180119ETF23.3814.7513.6213.681.131.07
FYLDCambria Fore20180119ETF96.3166.4766.4766.470.000.00
FYTFirst Trust20180119ETF28.0020.1818.2418.301.951.89
FYXFirst Trust20180119ETF14.1211.7110.1910.621.521.09
GGENPACT LIMI20180119A3.232.79-0.020.172.812.61
GAACambria Glob20180119ETF18.8011.997.657.654.344.34
GABCGerman Ameri20180119A50.19101.116.145.9394.9795.18
GAIAGaia, Inc. C20180119A69.9963.3955.6770.007.72-6.61
GAINGladstone In20180119A12.7110.984.318.626.682.36
GALSPDR SSgA Gl20180119ETF20.6011.4811.4811.480.000.00
GALTGalectin The20180119A67.1148.3223.0025.8225.3222.50
GAMRETFMG Video20180119ETF53.2020.9319.2120.341.720.59
GARSGarrison Cap20180119A45.8937.4611.1911.3026.2826.16
GASSStealthGas,20180119A84.0856.4149.3050.427.105.99
GATXGATX Corpora20180119A18.658.385.195.983.192.40
GBCIGlacier Banc20180119A13.9567.428.927.9058.5059.52
GBDCGolub Capita20180119A16.258.475.235.113.243.36
GBFiShares Gove20180119ETF17.2010.9110.9110.910.000.00
GBILGoldman Sach20180119ETF3.353.923.763.760.160.16
GBLGAMCO Invest20180119A72.0854.7152.3852.372.332.34
GBLIGlobal Indem20180119A326.77109.1196.22107.9112.901.20
GBRNew Concept20180119A175.25185.25137.39137.3247.8647.94
GBTGlobal Blood20180119A24.9212.687.617.665.075.02
GBXThe Greenbri20180119A21.0210.965.475.855.485.11
GCAPGain Capital20180119A16.5414.102.903.8711.2010.23
GCBCGreene Count20180119A134.4940.8614.9114.2525.9526.62
GCEClaymore/Rob20180119ETN656.94572.57572.57572.570.000.00
GCIGannett Co.,20180119A8.938.082.522.735.555.35
GCOGenesco Inc.20180119A23.1112.753.372.569.3810.18
GCOWPacer Global20180119ETF21.1011.119.9210.571.200.54
GCPGCP Applied20180119A22.9813.045.828.107.214.94
GDGeneral Dyna20180119A5.676.71-5.86-4.9712.5711.68
GDDYGoDaddy Inc20180119A6.423.201.121.222.071.97
GDENGolden Enter20180119A17.2111.478.839.122.652.36
GDOTGreen Dot Co20180119A12.886.562.492.794.073.77
GDPGoodrich Pet20180119A209.18134.38113.14126.6121.247.77
GDVDPrincipal Ac20180119ETF46.4637.5837.5837.580.000.00
GDXVanEck Vecto20180119ETF4.233.42-0.290.533.712.89
GDXJVanEck Vecto20180119ETF2.932.530.070.022.462.51
GEGeneral Elec20180119A6.156.122.593.093.543.03
GECGreat Elm Ca20180119A232.40184.02145.21145.2138.8038.80
GECCGreat Elm Ca20180119A20.6524.6814.4914.4910.1910.19
GEFGreif, Inc.20180119A22.249.285.205.694.083.59
GEFBGreif, Inc.20180119A202.9749.0637.5038.1511.5610.91
GELGenesis Ener20180119A11.256.431.502.474.943.96
GEMGoldman Sach20180119ETF12.729.457.449.272.010.18
GENGenesis Heal20180119A101.38114.7474.6295.1140.1219.62
GENCGencor Indus20180119A65.9027.3615.0614.6912.3012.67
GENYPrincipal Mi20180119ETF89.6585.5985.5985.590.000.00
GEOThe GEO Grou20180119A10.076.638.228.16-1.59-1.54
GEOSGeospace Tec20180119A166.34159.6889.3487.4370.3372.25
GERNGeron Corp20180119A53.0252.8725.6032.4127.2720.46
GESGuess?, Inc.20180119A10.046.092.703.143.392.95
GEVOGevo, Inc.20180119A46.9151.2133.8236.5017.3914.71
GFEDGuaranty Fed20180119A310.09222.60222.60222.600.000.00
GFFGriffon Corp20180119A43.3243.8811.4716.6432.4027.24
GFNGeneral Fina20180119A90.9166.8349.8750.2516.9616.58
GGGGraco Inc20180119A7.034.112.052.542.071.57
GHLGreenhill &20180119A38.7620.976.058.0314.9212.94
GHMGraham Corpo20180119A77.70110.3898.65104.1511.736.24
GHYBGoldman Sach20180119ETF4.462.252.252.250.000.00
GHYGiShares US &20180119ETF19.487.9115.7915.84-7.88-7.93
GIBCGI Inc.20180119A4.934.871.011.173.863.70
GIFIGulf Island20180119A61.1445.5842.6937.362.898.22
GIGBGoldman Sach20180119ETF8.5810.357.107.073.253.28
GIGMGigaMedia Lt20180119A127.6790.7156.5063.9734.2126.74
GIISPDR S&P Glo20180119ETF13.933.845.483.50-1.630.34
GIIIG-Iii Appare20180119A12.4021.295.966.0815.4715.22
GILGildan Activ20180119A4.844.461.411.713.062.75
GILDGilead Scien20180119A2.824.341.851.882.492.46
GILTGilat Satell20180119A54.1868.4540.3444.8728.1123.58
GISGeneral Mill20180119A2.892.191.591.400.610.80
GKOSGlaukos Corp20180119A20.4110.934.936.006.004.93
GLADGladstone Ca20180119A27.0426.4417.0017.409.449.04
GLBSGlobus Marit20180119A95.81100.1293.7394.856.395.27
GLBZGlen Burnie20180119A182.07168.74168.74168.740.000.00
GLDDGreat Lakes20180119A102.0793.5874.15102.5519.42-8.98
GLDICredit Suiss20180119ETF69.0729.0121.5228.637.490.38
GLMDGalmed Pharm20180119A222.76139.86111.01120.0828.8519.78
GLNGGolar LNG Lt20180119A8.7925.174.154.1221.0221.05
GLOBGLOBANT S.A.20180119A19.818.735.545.323.193.41
GLOGGASLOG LTD20180119A28.8527.7423.1421.674.606.06
GLOPGASLOG PARTN20180119A38.7619.4210.5811.168.838.26
GLPGlobal Partn20180119A72.1053.5746.7348.146.845.43
GLPIGaming and L20180119A4.147.82-0.30-0.448.128.26
GLREGreenlight C20180119A28.84178.41-18.26-18.57196.67196.99
GLTGlatfelter20180119A25.4113.137.337.435.805.70
GLUUGlu Mobile I20180119A26.4420.779.3011.8711.478.90
GLWCorning Inco20180119A3.102.75-0.410.043.162.70
GLYCGlycoMimetic20180119A37.4624.399.4411.6914.9812.70
GMGeneral Moto20180119A2.432.29-1.29-1.113.583.40
GMEGameStop Cor20180119A5.795.091.051.384.033.70
GMEDGLOBUS MEDIC20180119A9.544.812.051.722.763.10
GMFSPDR S&P Eme20180119ETF13.768.548.918.79-0.37-0.25
GMLPGolar LNG Pa20180119A18.3615.305.415.309.9010.00
GMOGeneral Moly20180119A37.2140.3429.6031.4610.748.88
GMOMCambria Glob20180119ETF54.3639.9537.8639.342.100.61
GMREGlobal Medic20180119A39.8626.8721.2019.255.677.63
GMSGMS Inc.20180119A11.178.002.615.725.392.28
GNCGNC Holdings20180119A21.9623.4711.1015.0612.378.43
GNCAGenocea Bios20180119A45.1849.9438.5142.1111.507.84
GNEGENIE ENERGY20180119A74.6575.7635.4242.7940.3432.97
GNKGENCO SHIPPI20180119A58.2730.7714.4017.2916.3813.48
GNLGlobal Net L20180119A9.467.414.114.743.302.67
GNMAiShares GNMA20180119ETF23.0815.8114.5815.131.230.69
GNMKGenMark Diag20180119A31.9330.676.5316.5924.1414.09
GNRSPDR S&P Glo20180119ETF12.376.255.976.030.270.22
GNRCGENERAC HOLD20180119A10.705.082.442.132.642.95
GNTXGentex Corp20180119A4.9616.071.772.2714.3013.80
GNTYGuaranty Ban20180119A79.4440.9836.5038.924.482.06
GNUSGenius Brand20180119A115.0870.98-69.78-52.68140.77123.66
GNWGenworth Fin20180119A30.8825.2313.1313.8912.0611.29
GOAUUS Global GO20180119ETF52.8928.4725.6825.682.802.80
GOEXGlobal X Gol20180119ETF47.7921.7021.7021.700.000.00
GOGLGolden Ocean20180119A23.0016.757.4011.439.355.32
GOGOGogo Inc.20180119A10.8928.1219.6319.548.558.65
GOLDBarrick Gold20180119A7.155.125.253.43-0.131.69
GOLFAcushnet Hol20180119A20.5110.007.116.732.893.28
GOODGladstone Co20180119A18.2312.418.317.604.114.84
GOOGAlphabet Inc20180119A5.105.260.220.105.045.16
GOOGLAlphabet Inc20180119A5.544.370.832.303.542.07
GOOSCanada Goose20180119A7.284.121.331.462.792.67
GOROGold Resourc20180119A23.1233.7816.3615.0217.4218.77
GOVTiShares U.S.20180119ETF4.119.299.209.190.090.09
GPCGenuine Part20180119A6.9713.622.545.3111.088.31
GPIGroup 1 Auto20180119A29.3310.575.636.494.944.08
GPKGraphic Pack20180119A6.354.971.011.423.973.55
GPLGreat Panthe20180119A75.4490.3576.7476.7413.6113.61
GPMTGranite Poin20180119A8.415.924.515.011.400.91
GPNGlobal Payme20180119A7.1923.398.7916.8214.596.57
GPORGulfport Ene20180119A8.3410.070.481.699.608.40
GPREGreen Plains20180119A33.0455.4719.9919.9935.4835.49
GPRKGEOPARK LIMI20180119A37.2121.5315.9016.085.635.45
GPROGoPro, Inc.20180119A16.0521.658.1312.0213.529.64
GPSThe Gap, Inc20180119A3.353.721.831.441.892.29
GPXGP Strategie20180119A45.6925.2311.3714.9513.8610.28
GQREFlexShares G20180119ETF8.427.913.293.694.624.22
GRAW.R. Grace &20180119A9.985.412.803.062.602.34
GRBKGreen Brick20180119A97.2962.53-0.291.7362.8260.81
GRCThe Gorman-R20180119A77.77154.2412.7914.04141.45140.20
GREKGlobal X MSC20180119ETF9.167.364.785.232.582.13
GRESIQ ARB Globa20180119ETF13.032.342.082.220.260.11
GRIDFirst Trust20180119ETF16.7714.9212.0113.902.911.02
GRIFGriffin Indu20180119A833.33757.13757.13757.130.000.00
GRMNGarmin Ltd20180119A4.0661.1810.367.9650.8253.28
GRNiPath Series20180119ETN1146.68791.82730.23740.3561.5851.46
GRNBVanEck Vecto20180119ETF19.578.918.918.910.000.00
GROWUS Global In20180119A72.1554.8135.3438.2219.4616.58
GRPNGroupon, Inc20180119A18.6117.695.546.7912.1510.90
GRUAB Svensk Ek20180119ETN89.39206.6488.8288.82117.82117.82
GRUBGRUBHUB INC.20180119A6.833.98-0.120.754.103.23
GSGoldman Sach20180119A3.032.120.110.862.011.26
GSATGlobalstar,20180119A84.39102.9074.3583.3628.5519.54
GSBGlobalSCAPE,20180119A94.7778.9873.9775.265.003.72
GSBCGreat Southe20180119A43.1433.1926.6227.196.576.01
GSCGS Connect S20180119ETN153.51158.17158.17158.170.000.00
GSEUGoldman Sach20180119ETF18.2616.5516.3216.430.230.13
GSEWGoldman Sach20180119ETF13.717.245.685.411.551.83
GSIEGoldman Sach20180119ETF13.686.916.506.540.410.37
GSITGSI Technolo20180119A41.77109.3010.8311.9798.4897.33
GSJYGoldman Sach20180119ETF14.9410.0116.4511.03-6.44-1.02
GSLGlobal Ship20180119A105.9185.0272.5276.5112.518.51
GSLCGoldman Sach20180119ETF3.972.772.362.260.410.51
GSMFerroglobe P20180119A15.6127.5711.4912.2316.0815.33
GSPBarclays Ban20180119ETN13.097.9112.0111.67-4.10-3.76
GSSGolden Star20180119A26.7324.9021.7022.293.212.61
GSSCGS ActiveBet20180119ETF23.2119.6920.3520.32-0.66-0.63
GSUMGridsum Hold20180119A43.9729.6517.1219.0012.5310.65
GSVGold Standar20180119A62.7246.2029.6431.5916.5214.51
GSYInvesco Ultr20180119ETF1.991.350.330.331.031.03
GTGoodyear Tir20180119A3.1921.795.486.0716.3215.73
GTEGran Tierra20180119A35.9135.3614.3813.3320.9922.03
GTHXG1 Therapeut20180119A106.2946.9012.9319.6033.9727.31
GTIMGood Times R20180119A197.10134.48118.67118.6715.8115.81
GTLSChart Indust20180119A18.6627.349.989.0417.3618.31
GTNGray Televis20180119A30.6521.418.698.6412.7212.76
GTNAGray Televis20180119A821.43
GTOInvesco Tota20180119ETF23.219.118.408.400.710.71
GTSTriple-S Man20180119A24.839.943.945.566.014.38
GTTGTT Communic20180119A18.9010.806.796.134.014.67
GTYGetty Realty20180119A18.108.805.567.343.241.46
GTYHGTY Technolo20180119A46.9444.0340.6340.633.393.39
GUDBSage ESG Int20180119ETF16.231.183.380.84-2.200.34
GULFWisdomTree20180119ETF32.7523.6010.2016.2113.407.40
GUNRFlexShares G20180119ETF3.152.481.761.880.700.58
GUREGulf Resourc20180119A101.0183.0776.9576.956.126.12
GURUGlobal X Gur20180119ETF25.7113.4313.0213.020.410.41
GUSHDirexion Dai20180119ETF14.739.113.636.585.482.54
GVGoldfield Co20180119A107.6280.8468.0171.7712.839.07
GVAGranite Cons20180119A21.579.314.906.614.412.70
GVALCambria Glob20180119ETF29.1922.1111.3616.2210.755.89
GVIiShares Inte20180119ETF6.162.992.793.030.20-0.05
GVIPGoldman Sach20180119ETF17.918.448.268.340.180.10
GVPGSE Systems,20180119A162.40130.6329.1127.36101.52103.26
GWBGreat Wester20180119A15.0311.116.698.264.432.85
GWGHGWG Holdings20180119A278.96295.62206.52281.4489.1014.17
GWREGUIDEWIRE SO20180119A8.763.162.232.380.930.78
GWRSGlobal Water20180119A73.76143.69195.63198.77-51.94-55.08
GWWW.W. Grainge20180119A10.696.953.744.373.202.58
GWXSPDR S&P Int20180119ETF8.492.554.204.19-1.65-1.64
GXCSPDR S&P Chi20180119ETF9.605.970.574.765.401.21
GXFGlobal X FTS20180119ETF21.8727.8322.7824.135.053.70
GXGGlobal X MSC20180119ETF17.6620.197.957.9612.2412.23
GYLDArrow Dow Jo20180119ETF101.4136.9635.1336.321.830.64
GYROGyrodyne, LL20180119A456.88393.48391.36391.362.122.12
HHyatt Hotels20180119A8.283.640.090.153.553.50
HAHawaiian Hol20180119A16.4818.57-1.12-0.6419.6819.21
HACKETFMG Prime20180119ETF6.568.865.346.313.522.55
HAEHaemonetics20180119A14.747.305.666.231.641.07
HAFCHanmi Financ20180119A27.4492.73-26.92-47.02119.65139.75
HAINHain Celesti20180119A6.705.93-0.230.096.165.85
HALHalliburton20180119A2.472.37-0.13-0.092.492.45
HALLHallmark Fin20180119A82.34220.99362.67363.02-141.67-142.03
HALOHalozyme The20180119A9.5816.704.293.6712.4213.05
HAPVanEck Vecto20180119ETF14.3910.7910.7910.790.000.00
HASHasbro, Inc.20180119A5.718.46-1.593.2710.055.19
HASIHANNON ARMST20180119A12.077.892.754.725.153.17
HAUDiShares Curr20180119ETF952.33
HAWXiShares Curr20180119ETF15.9312.3612.3612.360.000.00
HAYNHaynes Inter20180119A57.4044.6977.5837.10-32.887.59
HBANHuntington B20180119A6.4310.85-3.904.8914.755.96
HBBHamilton Bea20180119A194.2573.3467.3367.136.016.21
HBCPHome Bancorp20180119A205.9552.0943.6742.018.4310.08
HBIHanesbrands,20180119A4.5321.1822.4919.47-1.291.87
HBIOHarvard Bios20180119A132.49114.4882.0883.6732.4030.82
HBMHudbay Miner20180119A53.7535.3121.5424.2813.7310.99
HBMDHoward Banco20180119A90.9984.3369.4976.4614.847.87
HBNCHorizon Banc20180119A27.7315.6910.0810.185.615.51
HBPHuttig Build20180119A106.54570.2331.7630.30538.47539.93
HCAHCA Healthca20180119A5.353.331.592.031.731.29
HCACHennessy Cap20180119A29.0616.3015.4415.770.870.53
HCAPHarvest Capi20180119A85.4554.0048.6748.905.335.10
HCCWarrior Met20180119A16.939.513.514.276.005.24
HCCIHeritage-Cry20180119A41.6545.9010.6611.7535.2434.15
HCHCHC2 Holdings20180119A39.0823.9632.5922.83-8.631.13
HCIHCI Group, I20180119A31.319.824.635.535.194.29
HCKTHackett Grou20180119A32.8521.6810.608.6911.0812.98
HCSGHealthcare S20180119A8.6312.0910.009.232.092.86
HDHome Depot,20180119A2.222.34-0.22-0.362.562.71
HDAWXtrackers MS20180119ETF38.299.959.959.950.000.00
HDEFXtrackers MS20180119ETF37.03
HDGProShares He20180119ETF21.8721.6621.1921.190.460.46
HDGEAdvisorShare20180119ETF23.0321.877.177.2814.6914.59
HDMVFirst Trust20180119ETF36.6033.4841.2341.35-7.75-7.87
HDSHD Supply Ho20180119A4.853.33-1.070.274.403.06
HDSNHudson Techn20180119A30.0726.675.893.5120.7823.16
HDViShares Core20180119ETF1.591.971.181.270.790.70
HEHawaiian Ele20180119A5.893.13-0.51-0.453.633.57
HEARTurtle Beach20180119A123.02179.24125.72127.7853.5151.46
HEBTHebron Techn20180119A286.61220.00106.82138.97113.1881.03
HECOStrategy Sha20180119ETF43.2240.8840.8840.880.000.00
HEDJWisdomTree E20180119ETF1.541.490.861.320.640.17
HEEMiShares Curr20180119ETF15.6818.9420.7020.60-1.77-1.66
HEESH&E Equipmen20180119A23.0428.7017.4615.9411.2512.76
HEFAiShares Curr20180119ETF3.292.401.952.330.450.08
HEIHEICO Corpor20180119A9.665.561.952.343.613.22
HEIAHEICO CORP C20180119A15.666.712.773.233.943.48
HELEHelen Of Tro20180119A22.549.132.583.776.555.35
HEPHolly Energy20180119A24.789.955.976.473.983.48
HESHess Corpora20180119A3.824.36-3.380.467.753.91
HESMHess Midstre20180119A45.7820.2916.7018.353.591.93
HEWCiShares Curr20180119ETF32.77
HEWGiShares Curr20180119ETF3.423.202.512.670.680.53
HEWIiShares Curr20180119ETF14.038.698.698.690.000.00
HEWJiShares Curr20180119ETF2.932.740.980.991.761.75
HEWLiShares Curr20180119ETF14.16
HEWPiShares Curr20180119ETF9.374.994.824.820.180.18
HEWUiShares Curr20180119ETF7.036.084.086.082.010.00
HEWYiShares Curr20180119ETF93.19
HEZUiShares Curr20180119ETF3.202.401.501.820.910.58
HFBLHome Federal20180119A264.78262.88262.88262.880.000.00
HFCHOLLYFRONTIE20180119A5.903.080.921.032.172.06
HFWAHeritage Fin20180119A24.9616.433.414.5913.0211.84
HFXEIQ 50 Percen20180119ETF18.93
HFXIIQ 50 Percen20180119ETF21.7621.2918.7921.482.50-0.20
HFXJIQ 50 Percen20180119ETF27.4519.1018.2719.260.83-0.15
HGSHChina HGS Re20180119A174.72109.9384.2088.0325.7321.90
HGVHilton Grand20180119A9.655.412.063.053.352.36
HHCThe Howard H20180119A13.776.372.903.513.472.87
HHSHarte-Hanks,20180119A184.98139.43133.07135.456.363.98
HIHillenbrand,20180119A17.8812.648.969.783.692.86
HIBBHibbett Spor20180119A26.9123.63-0.050.6423.6822.99
HIGThe Hartford20180119A3.293.071.061.162.011.94
HIHOHighway Hold20180119A179.79167.21116.05115.1451.1652.07
HIIHuntington I20180119A12.5411.827.627.844.203.98
HILHill Interna20180119A88.7356.1454.2054.891.941.26
HIPSGraniteShare20180119ETF213.8596.3089.2189.217.087.08
HIWHighwoods Pr20180119A4.883.290.330.512.962.78
HJPXiShares Curr20180119ETF53.35
HLHecla Mining20180119A23.4721.0523.4413.89-2.397.15
HLFHerbalife Nu20180119A6.495.472.672.892.812.59
HLIHoulihan Lok20180119A15.068.463.914.244.554.21
HLITHarmonic Inc20180119A127.32382.12-29.46349.68411.5832.44
HLNEHamilton Lan20180119A57.5298.3698.9278.83-0.5519.53
HLTHilton World20180119A4.235.083.352.681.732.40
HLXHelix Energy20180119A12.9912.245.936.456.315.80
HMHCHoughton Mif20180119A59.6045.0551.3347.72-6.28-2.67
HMLPHOEGH LNG PA20180119A33.7121.3911.7713.569.617.83
HMNHorace Mann20180119A22.3910.85-1.050.0311.9010.82
HMNFHMN Financia20180119A182.50177.77177.77177.770.000.00
HMOPHartford Mun20180119ETF23.4127.3627.3627.360.000.00
HMSTHomeStreet,20180119A24.1712.555.625.316.897.21
HMSYHMS Holdings20180119A13.9119.743.073.4816.6616.26
HMTVHemisphere M20180119A61.5228.6212.4717.8816.1510.74
HNDLStrategy Sha20180119ETF10.1510.317.807.802.512.51
HNIHNI Corporat20180119A19.397.993.764.114.233.87
HNNAHennessy Adv20180119A104.2363.0269.0669.21-6.04-6.19
HNRGHallador Ene20180119A99.1346.2986.9485.82-40.66-39.53
HOFTHooker Furni20180119A44.2420.2210.9812.229.248.00
HOGHarley-David20180119A5.3913.211.611.1211.6412.16
HOLDAdvisorShare20180119ETF3.023.023.023.020.000.00
HOLIHollsys Auto20180119A12.9825.873.372.2422.5023.63
HOLXHologic Inc20180119A5.2717.7110.285.617.4212.10
HOMBHome BancSha20180119A6.2015.157.807.847.357.31
HOMEAt Home Grou20180119A33.4714.902.465.0212.449.88
HONHoneywell In20180119A2.214.495.912.18-1.422.31
HONEHarborOne Ba20180119A45.67542.6432.2535.05510.39507.59
HOPEHope Bancorp20180119A14.7631.53-6.50-5.6338.0337.16
HOVHovnanian En20180119A39.1033.6917.8018.1115.8515.52
HPHelmerich &20180119A7.294.561.791.992.762.57
HPEHewlett Pack20180119A6.435.43-5.21-5.1110.6410.53
HPPHudson Pacif20180119A5.923.152.581.970.571.18
HPQHP Inc.20180119A4.364.100.33-0.883.804.99
HQYHealthEquity20180119A18.6326.103.524.6422.5821.46
HRHealthcare R20180119A4.764.391.962.462.431.94
HRBH&R Block, I20180119A4.563.952.703.321.240.62
HRCHILL-ROM HOL20180119A9.573.813.153.430.650.37
HRIHerc Holding20180119A28.2210.945.396.745.554.20
HRLHormel Foods20180119A3.412.37-1.490.293.862.09
HRTGHERITAGE INS20180119A19.6218.974.494.2314.4814.73
HRTXHeron Therap20180119A24.8019.853.203.2516.6616.60
HRZNHorizon Tech20180119A30.8433.2023.6524.059.559.15
HSCHarsco Corpo20180119A33.9720.4712.8413.107.647.37
HSCZiShares Curr20180119ETF20.208.528.528.520.000.00
HSICHenry Schein20180119A5.3713.326.173.937.159.39
HSIIHeidrick & S20180119A34.1925.562.928.6322.6416.93
HSKAHeska Corp20180119A97.1929.6319.8020.749.828.88
HSONHudson Globa20180119A384.62278.12219.69250.3558.4327.77
HSPXGlobal X S&P20180119ETF105.6442.5433.7433.758.798.79
HSTHost Hotels20180119A4.967.104.874.572.232.55
HSTMHealthStream20180119A51.0732.7535.6936.41-2.93-3.66
HSYThe Hershey20180119A4.506.052.222.253.833.80
HTHersha Hospi20180119A6.374.991.531.953.473.04
HTAHEALTHCARE T20180119A4.193.070.500.842.572.22
HTBIHomeTrust Ba20180119A60.6525.4020.8921.014.524.39
HTBKHeritage Com20180119A25.687.796.136.151.671.64
HTBXHeat Biologi20180119A106.12336.74150.95153.08185.80183.66
HTGCHercules Cap20180119A10.056.413.614.292.802.12
HTGMHTG Molecula20180119A40.2032.485.2610.2827.2222.20
HTHHILLTOP HOLD20180119A12.205.880.210.545.675.34
HTLDHeartland Ex20180119A12.437.0616.21-3.45-9.1510.52
HTLFHeartland Fi20180119A25.4913.905.586.448.337.47
HTRBHartford Tot20180119ETF19.49
HTUSHull Tactica20180119ETF6.496.964.967.502.00-0.54
HTZHertz Global20180119A11.9718.1911.6013.756.594.44
HUBBHubbell Inco20180119A13.486.764.274.972.491.80
HUBGHUB Group In20180119A19.9011.09-3.90-1.4014.9912.50
HUBSHUBSPOT, INC20180119A17.119.144.555.374.593.77
HUMHumana Inc.20180119A9.986.248.969.23-2.72-2.99
HUNHuntsman Cor20180119A3.342.89-0.470.303.362.60
HURCHurco Cos In20180119A102.6241.4037.9938.193.413.21
HURNHuron Consul20180119A56.7318.8612.4012.636.476.23
HUSAHouston Amer20180119A64.1677.4946.6151.7530.8825.74
HUSEStrategy Sha20180119ETF35.530.081.190.08-1.100.00
HUSVFirst Trust20180119ETF10.3219.5519.6319.64-0.08-0.09
HVBCHV Bancorp,20180119A170.89120.36120.36120.360.000.00
HVTHaverty Furn20180119A42.6127.044.956.8322.0920.21
HVTAHaverty Furn20180119A296.42
HWBKHawthorn Ban20180119A107.1517.4317.4317.430.000.00
HWCCHouston Wire20180119A151.3990.2188.3087.651.912.56
HWKNHawkins Inc20180119A130.6973.1965.4565.987.747.21
HXLHexcel Corpo20180119A7.253.03-1.27-0.634.303.66
HYHYSTER-YALE20180119A170.6360.8942.5949.2018.3011.68
HYACHaymaker Acq20180119A62.96
HYDVanEck Vecto20180119ETF3.643.391.841.931.551.47
HYDBiShares Edge20180119ETF14.9615.3120.8720.60-5.56-5.29
HYEMVanEck Vecto20180119ETF8.865.943.624.402.321.54
HYGiShares iBox20180119ETF1.140.970.620.670.350.30
HYGHiShares Inte20180119ETF4.083.882.944.030.94-0.15
HYHGProShares Hi20180119ETF43.4829.2125.3625.633.853.58
HYIHXtrackers Hi20180119ETF13.1812.8612.8612.860.000.00
HYLBXtrackers US20180119ETF3.3111.1811.0211.080.160.10
HYLDHigh Yield E20180119ETF21.6815.337.317.318.018.01
HYLSFirst Trust20180119ETF21.9112.247.917.934.334.31
HYLVIQ S&P High20180119ETF13.537.926.386.831.541.10
HYMBSPDR Nuveen20180119ETF19.4813.7311.3213.172.400.56
HYNDWisdomTree T20180119ETF139.7067.8015.2659.6752.558.13
HYSPIMCO 0-5 Ye20180119ETF5.683.702.622.731.070.97
HYXEiShares iBox20180119ETF13.5911.6811.6811.680.000.00
HYXUiShares Glob20180119ETF15.529.277.677.681.601.59
HYZDWisdomTree T20180119ETF13.464.994.604.670.390.32
HZNHorizon Glob20180119A18.3414.256.227.498.046.76
HZNPHorizon Ther20180119A7.257.15-2.970.4710.126.68
HZOMarineMax, I20180119A33.6422.867.2612.1515.5910.71
IINTELSAT S.20180119A40.9823.456.277.2517.2016.16
IACIAC/InterAct20180119A13.297.142.443.454.693.69
IAGIAMGold Corp20180119A16.1712.944.204.678.748.25
IAGGiShares Core20180119ETF6.513.103.143.08-0.040.02
IAIiShares U.S.20180119ETF11.465.365.485.46-0.13-0.11
IAKiShares U.S.20180119ETF6.717.337.356.97-0.020.36
IARTIntegra Life20180119A12.7533.77-3.354.5437.1229.22
IATiShares U.S.20180119ETF4.294.884.354.170.530.71
IBBiShares Nasd20180119ETF3.802.310.870.891.441.42
IBCEiShares iBon20180119ETF8.191.471.471.470.000.00
IBCPIndependent20180119A45.0920.8313.1313.407.697.43
IBDInspire Corp20180119ETF203.06174.14174.14174.140.010.01
IBDDiShares iBon20180119ETF35.0911.7611.5411.540.210.21
IBDLiShares iBon20180119ETF4.254.303.333.330.970.97
IBDMiShares iBon20180119ETF6.783.142.782.860.360.28
IBDNiShares iBon20180119ETF11.276.085.745.820.330.26
IBDOiShares iBon20180119ETF18.079.438.508.370.921.06
IBDPiShares iBon20180119ETF11.7010.8910.6810.720.210.17
IBDQiShares iBon20180119ETF17.2311.5410.5710.750.970.79
IBDRiShares iBon20180119ETF12.9712.5412.9713.00-0.44-0.46
IBDSiShares iBon20180119ETF22.2044.6716.7817.3427.8927.32
IBIOiBio, Inc.20180119A155.65220.68198.73202.2721.9518.41
IBKCIBERIABANK C20180119A15.656.531.832.244.704.29
IBKRInteractive20180119A5.152.68-0.280.022.962.66
IBMInternationa20180119A1.831.740.240.131.501.61
IBMIiShares iBon20180119ETF9.826.036.046.03-0.010.00
IBMJiShares iBon20180119ETF17.978.218.958.95-0.74-0.74
IBMKiShares iBon20180119ETF12.7710.329.889.880.440.44
IBMLiShares iBon20180119ETF19.8217.5817.8317.58-0.260.00
IBNDSPDR Bloombe20180119ETF22.9012.9712.7312.800.240.17
IBOCInternationa20180119A26.5812.981.391.8811.5911.10
IBPINSTALLED BU20180119A22.5011.54-3.225.1414.766.40
IBTXIndependent20180119A33.5424.9912.7016.2712.298.72
IBUYAmplify Onli20180119ETF22.6012.715.255.147.467.57
ICADIcad Inc20180119A170.14115.9640.7538.1875.2177.78
ICBKCounty Banco20180119A158.2192.4786.2287.116.255.35
ICCCImmucell Cor20180119A341.26120.12113.07116.307.063.82
ICCHICC Holdings20180119A303.37
ICDIndependence20180119A59.6034.1619.1419.3815.0114.78
ICEIntercontine20180119A3.432.523.063.13-0.54-0.61
ICFiShares Cohe20180119ETF4.843.131.521.611.601.51
ICFIICF Internat20180119A30.8416.009.679.876.336.13
ICHRIchor Holdin20180119A23.9015.147.296.607.858.53
ICLIsrael Chemi20180119A22.9032.556.656.6926.0225.98
ICLNiShares Glob20180119ETF13.8713.3714.9513.34-1.570.04
ICLRIcon Plc20180119A29.0714.528.4710.066.064.47
ICOLiShares MSCI20180119ETF81.6658.0454.5658.043.480.00
ICONIconix Brand20180119A67.0766.4734.3734.0932.1132.39
ICOWPacer Develo20180119ETF16.8037.63-6.33-6.3343.9543.95
ICPTIntercept Ph20180119A22.3710.384.345.376.045.01
ICSHiShares Liqu20180119ETF6.192.352.352.350.000.00
ICUIICU Medical20180119A31.8713.286.828.376.464.91
ICVTiShares Conv20180119ETF24.2917.1716.4916.020.681.15
IDAIDACORP, Inc20180119A14.637.68-0.275.497.952.19
IDCCInterDigital20180119A14.6817.251.912.6615.3314.59
IDEViShares Core20180119ETF12.757.487.057.110.430.37
IDHDInvesco S&P20180119ETF75.68120.62122.29120.62-1.670.00
IDHQInvesco S&P20180119ETF58.3635.4239.2835.42-3.860.00
IDLBInvesco FTSE20180119ETF38.1531.2330.2430.150.991.08
IDLVInvesco S&P20180119ETF13.007.637.287.900.36-0.26
IDMOInvesco S&P20180119ETF211.87105.23105.09105.090.140.14
IDNIntellicheck20180119A189.33258.47288.50235.95-30.0222.53
IDOGALPS Interna20180119ETF10.2320.5119.5119.961.000.55
IDRAIdera Pharma20180119A40.3336.8913.1315.2223.7621.67
IDTIDT Corporat20180119A23.6413.419.749.713.663.70
IDUiShares U.S.20180119ETF4.453.18-1.81-0.784.993.96
IDViShares Inte20180119ETF2.912.061.591.560.480.51
IDXVanEck Vecto20180119ETF12.0238.535.6229.4732.919.05
IDXGInterpace Bi20180119A109.6886.7580.9580.995.805.77
IDXXIdexx Labora20180119A10.873.771.421.422.342.34
IECIEC Electron20180119A111.7379.4767.6769.1311.8010.34
IEFiShares 7-1020180119ETF0.961.070.560.600.510.47
IEFAiShares Core20180119ETF1.441.140.740.830.400.31
IEIiShares 3-720180119ETF1.271.020.910.880.100.13
IEMGiShares Core20180119ETF1.671.540.740.800.800.74
IEOiShares U.S.20180119ETF5.677.477.107.480.37-0.01
IEPIcahn Enterp20180119A21.3711.369.309.552.061.81
IESCIES Holdings20180119A73.7357.9944.4447.7613.5510.23
IEURiShares Core20180119ETF4.072.372.402.20-0.030.17
IEUSiShares MSCI20180119ETF31.0817.9415.9217.212.020.74
IEViShares Euro20180119ETF2.081.741.051.020.700.72
IEXIDEX Corpora20180119A15.217.923.744.764.183.16
IEZiShares U.S.20180119ETF9.526.836.486.290.350.54
IFEUiShares Euro20180119ETF14.054.883.533.531.351.35
IFFInternationa20180119A8.194.011.752.112.261.89
IFGLiShares Inte20180119ETF8.4210.7310.6910.690.040.05
IFMKiFresh Inc.20180119A622.95383.08351.44351.4431.6331.63
IFRXInflaRx N.V.20180119A614.55369.03294.81308.6374.2260.39
IFVFirst Trust20180119ETF19.369.869.828.830.041.02
IGCIndia Global20180119A87.5180.5262.8663.8617.6616.66
IGEiShares Nort20180119ETF4.933.133.293.75-0.16-0.62
IGEBiShares Edge20180119ETF17.9132.0124.6932.017.320.00
IGFiShares Glob20180119ETF6.705.624.204.361.421.26
IGHGProShares In20180119ETF14.097.356.396.590.960.77
IGIHXtrackers In20180119ETF61.5889.3389.3389.330.000.00
IGMiShares Expa20180119ETF3.582.711.051.831.660.88
IGNiShares Nort20180119ETF7.075.564.494.801.070.76
IGOViShares 1-320180119ETF7.484.022.823.131.200.89
IGROiShares Inte20180119ETF128.64137.70134.91134.912.792.79
IGTInternationa20180119A8.346.512.673.313.853.20
IGViShares Expa20180119ETF5.225.475.234.970.230.49
IHCIndependence20180119A67.7336.7719.2020.5117.5716.26
IHDGWisdomTree I20180119ETF6.163.093.053.110.05-0.02
IHEiShares U.S.20180119ETF21.606.236.266.27-0.03-0.04
IHFiShares U.S.20180119ETF7.885.672.866.332.81-0.66
IHIiShares U.S.20180119ETF7.508.165.386.032.782.13
IHTInnSuites Ho20180119A365.83285.71285.71285.710.000.00
IHYVanEck Vecto20180119ETF11.8910.639.7110.240.920.39
IIIInformation20180119A73.7459.8973.7257.48-13.832.41
IIINInsteel Indu20180119A26.9131.829.903.1221.9128.70
IINIntriCon Cor20180119A60.3844.198.6511.8635.5432.33
IIPRInnovative I20180119A43.8028.1120.9422.867.175.25
IIVIIi-Vi Inc20180119A13.8630.226.837.7923.3922.43
IJHiShares Core20180119ETF1.200.750.470.530.280.22
IJJiShares S&P20180119ETF5.844.383.683.700.720.69
IJKiShares S&P20180119ETF5.023.932.292.011.651.92
IJRiShares Core20180119ETF1.443.552.872.570.680.99
IJSiShares S&P20180119ETF8.584.145.335.27-1.19-1.13
IJTiShares S&P20180119ETF9.364.723.183.261.541.46
IKNXIkonics Corp20180119A399.22234.03193.78209.9740.2524.06
ILFiShares Lati20180119ETF3.004.882.052.642.832.25
ILMNIllumina Inc20180119A8.9119.244.932.5514.3116.69
ILTBiShares Core20180119ETF11.034.3913.3613.45-8.98-9.06
IMAXImax Corp20180119A26.9018.978.609.5510.379.41
IMGNImmunogen In20180119A13.2316.483.554.2712.9712.27
IMHImpac Mortga20180119A45.10133.86-27.8011.12161.66122.74
IMKTAIngles Marke20180119A44.5532.3419.5325.9812.816.36
IMLPiPath S&P ML20180119ETF66.940.250.250.250.000.00
IMMRImmersion Co20180119A32.8433.884.178.3729.7225.52
IMMUImmunomedics20180119A8.8913.206.409.026.804.18
IMOImperial Oil20180119A5.916.13-0.28-0.256.406.38
IMOMAlpha Archit20180119ETF65.6537.3639.9639.96-2.61-2.61
IMTBiShares Core20180119ETF40.5517.0914.0514.053.043.04
IMTEIntegrated M20180119A1005.17
IMTMiShares Edge20180119ETF14.285.905.715.790.190.10
INBKFirst Intern20180119A125.2321.9618.0218.223.703.50
INCOColumbia Ind20180119ETF29.9210.938.789.842.161.09
INCYIncyte Genom20180119A11.139.126.475.042.654.08
INDAiShares MSCI20180119ETF2.832.130.790.831.341.29
INDBIndependent20180119A28.6520.2711.3913.508.886.77
INDLDirexion Dai20180119ETF16.905.793.993.981.801.81
INDYiShares S&P20180119ETF5.603.792.372.091.421.70
INFIInfinity Pha20180119A54.0054.9215.3024.8839.6230.04
INFNInfinera Cor20180119A15.1328.289.5010.3118.8318.06
INFOIHS Markit L20180119A2.862.280.080.442.211.84
INFRLegg Mason E20180119ETF119.8545.4645.4645.460.000.00
INFUInfuSystem H20180119A269.20240.88257.54257.54-16.66-16.66
INGNInogen Inc20180119A47.6520.2212.3614.887.875.35
INGRIngredion In20180119A9.054.453.623.730.830.72
INKMSPDR SSgA In20180119ETF14.576.275.225.221.051.05
INNSummit Hotel20180119A8.776.273.472.862.793.41
INOInovio Pharm20180119A23.9139.413.535.4235.8733.99
INODInnodata Inc20180119A405.87349.39284.25290.8565.1458.54
INOVInovalon Hol20180119A43.3245.8732.2934.9313.5810.95
INPXInpixon Comm20180119A112.71111.4291.0799.2720.3512.15
INSIntelligent20180119A297.85155.65118.41118.4137.2437.24
INSEInspired Ent20180119A119.3071.5466.5564.014.997.53
INSGInseego Corp20180119A90.4956.7051.3056.275.400.43
INSMInsmed, Inc.20180119A25.6385.6833.6835.0052.0050.79
INSWInternationa20180119A21.3718.5913.2612.865.335.73
INTWorld Fuel S20180119A9.084.310.860.983.453.33
INTCIntel Corp20180119A2.255.060.601.404.463.66
INTFiShares Edge20180119ETF7.121.991.321.420.670.57
INTGIntergroup C20180119A613.90513.02513.02513.020.000.00
INTLINTL FCStone20180119A23.2258.4816.3417.0842.1541.41
INTTinTEST Corpo20180119A96.1144.5227.3327.3317.1917.19
INTUIntuit Inc20180119A4.8232.261.824.4230.4427.84
INUVInuvo, Inc.20180119A155.43144.61105.38105.3539.2339.26
INVAInnoviva, In20180119A8.7625.7310.5613.0615.2012.68
INVEIdentive, In20180119A221.65130.3364.0371.8166.3158.52
INVHInvitation H20180119A4.7422.9020.5920.512.332.49
INWKInnerWorking20180119A26.4136.73-2.98-2.0539.7138.78
IOION Geophysi20180119A68.7833.778.8913.7724.8820.00
IONSIonis Pharma20180119A12.307.502.094.745.422.76
IOOiShares Glob20180119ETF16.788.728.868.35-0.150.37
IORIncome Oppor20180119A2114.62248.86248.86248.860.000.00
IOSPInnospec Inc20180119A33.539.139.4010.10-0.27-0.97
IOTSAdesto Techn20180119A117.5771.1113.7415.9857.3855.13
IOVAIovance Biot20180119A73.5742.9417.4719.8525.4723.09
IPInternationa20180119A3.725.533.173.482.362.05
IPACiShares Core20180119ETF11.928.128.047.980.070.14
IPARInter Parfum20180119A39.17126.3547.2347.9579.1178.40
IPAYETFMG Prime20180119ETF20.459.528.875.960.653.56
IPDNProfessional20180119A135.63158.26145.20145.3213.0612.94
IPFFiShares Inte20180119ETF34.1748.9638.2942.1610.676.80
IPGThe Interpub20180119A4.926.645.015.051.641.59
IPGPIPG Photonic20180119A11.145.861.522.264.343.60
IPHIINPHI CORPOR20180119A17.0410.959.069.271.891.68
IPIIntrepid Pot20180119A25.1021.036.706.0914.3514.97
IPKWInvesco Inte20180119ETF19.488.047.837.990.210.05
IPORenaissance20180119ETF11.5112.655.285.347.377.30
IPOSRenaissance20180119ETF302.03296.00296.00296.000.000.00
IPWRIdeal Power20180119A122.0584.3655.6156.9228.7527.43
IQDEFlexShares I20180119ETF15.6815.6413.6713.671.961.96
IQDFFlexShares I20180119ETF5.014.692.222.712.471.98
IQDGWisdomTree I20180119ETF13.4719.1416.8722.462.27-3.32
IQDYFlexShares I20180119ETF14.6740.6230.4539.6910.170.92
IQLTiShares Edge20180119ETF34.2722.8516.2222.706.630.15
IQVIQVIA Holdin20180119A6.394.140.821.083.323.06
IRIngersoll Ra20180119A4.527.878.046.62-0.161.28
IRBTiRobot Corpo20180119A11.996.301.803.114.503.19
IRDMIridium Comm20180119A43.9176.5321.7613.8654.7762.67
IRETInvestors Re20180119A18.3814.439.209.685.184.70
IRIXIridex Corp20180119A252.61127.9082.8278.1245.0849.78
IRMIron Mountai20180119A5.157.941.872.296.075.66
IRMDiRadimed Cor20180119A50.04182.8337.9938.75144.84144.08
IROQIF Bancorp,20180119A164.18127.1094.0594.0533.0533.05
IRTIndependence20180119A10.869.922.994.146.935.77
IRTCiRhythm Tech20180119A45.0123.7216.4318.917.294.81
IRWDIronwood Pha20180119A12.609.7112.3129.93-2.60-20.22
ISBCInvestors Ba20180119A7.2746.511.111.5745.4145.13
ISCFiShares Edge20180119ETF23.3613.519.619.613.903.89
ISDRIssuer Direc20180119A578.26216.09186.43186.4329.6629.66
ISIGInsignia Sys20180119A141.5981.7682.6582.77-0.89-1.01
ISMDInspire Smal20180119ETF34.8829.3229.3229.320.000.00
ISNSImage Sensin20180119A211.78154.78132.35132.3322.4422.46
ISRIsoRay, Inc.20180119A298.01206.48218.38217.48-11.90-11.00
ISRAMarket Vecto20180119ETF33.5719.3919.3919.390.000.00
ISRGIntuitive Su20180119A9.6214.63-1.04-1.1215.6715.75
ISSCInnovative S20180119A202.17101.1084.1583.8716.9517.23
ISTBiShares Core20180119ETF2.241.161.151.140.010.02
ISTRInvestar Hol20180119A125.81183.3079.0282.76104.28100.55
ISZEiShares Edge20180119ETF79.15
ITGartner, Inc20180119A11.149.616.467.253.152.35
ITAiShares U.S.20180119ETF5.763.922.572.771.361.15
ITBiShares U.S.20180119ETF2.246.664.715.412.051.32
ITCIIntra-Cellul20180119A25.9635.325.148.2030.1927.12
ITEQBlueStar Isr20180119ETF9.797.636.816.890.820.75
ITGRInteger Hold20180119A28.0110.526.505.624.024.90
ITIIteris, Inc.20180119A30.2754.1814.6220.2239.5633.96
ITICInvestors Ti20180119A177.3590.4589.8091.111.310.00
ITMVanEck Vecto20180119ETF5.014.713.414.101.290.62
ITOTiShares Core20180119ETF2.583.142.752.840.390.30
ITRIItron Inc20180119A17.5519.912.803.4117.1216.51
ITRNIturan Locat20180119A61.0432.8119.6319.1913.1813.62
ITTITT Inc.20180119A8.134.010.940.933.063.08
ITWIllinois Too20180119A4.4210.574.847.985.742.59
IUSBiShares Core20180119ETF3.833.142.212.230.920.91
IUSGiShares Core20180119ETF2.635.084.644.650.450.43
IUSViShares Core20180119ETF4.716.226.066.440.17-0.21
IVACIntevac Inc20180119A86.2587.670.10-0.9387.5688.60
IVALAlpha Archit20180119ETF24.6613.6913.1113.110.580.58
IVCInvacare Cor20180119A36.0734.2615.6316.3718.6317.89
IVEiShares S&P20180119ETF1.121.140.940.820.200.32
IVLUiShares Edge20180119ETF13.159.669.209.200.460.46
IVOGVanguard S&P20180119ETF5.732.312.242.220.070.09
IVOOVanguard S&P20180119ETF2.481.901.511.430.390.47
IVOVVanguard S&P20180119ETF9.186.025.905.870.120.15
IVRInvesco Mort20180119A5.915.000.981.064.033.94
IVViShares Core20180119ETF0.510.640.250.290.390.35
IVWiShares S&P20180119ETF1.632.321.211.231.111.09
IVZInvesco LTD20180119A2.992.59-1.540.434.132.17
IWBiShares Russ20180119ETF0.750.63-0.34-0.230.980.86
IWCiShares Micr20180119ETF28.2918.1816.7516.971.431.20
IWDiShares Russ20180119ETF0.871.250.730.810.520.44
IWFiShares Russ20180119ETF0.781.850.500.571.351.28
IWLiShares Russ20180119ETF13.779.807.638.292.171.51
IWMiShares Russ20180119ETF0.6529.8629.3829.420.550.56
IWNiShares Russ20180119ETF2.382.331.871.650.450.68
IWOiShares Russ20180119ETF4.245.073.182.761.892.30
IWPiShares Russ20180119ETF3.372.171.691.700.480.49
IWRiShares Russ20180119ETF3.132.991.141.191.851.81
IWSiShares Russ20180119ETF3.322.401.100.981.301.43
IWViShares Russ20180119ETF1.951.490.570.510.930.99
IWXiShares Russ20180119ETF11.576.225.836.180.390.04
IWYiShares Russ20180119ETF7.839.522.495.177.034.35
IXCiShares Glob20180119ETF7.106.965.845.781.121.18
IXGiShares Glob20180119ETF13.338.257.858.000.400.25
IXJiShares Glob20180119ETF18.6312.3511.6911.960.650.38
IXNiShares Glob20180119ETF15.367.370.370.217.007.16
IXPiShares Glob20180119ETF16.328.166.997.101.171.06
IXUSiShares Core20180119ETF3.022.580.421.512.161.08
IYCiShares U.S.20180119ETF4.473.664.903.52-1.240.14
IYEiShares U.S.20180119ETF2.942.300.530.831.771.47
IYFiShares U.S.20180119ETF2.671.480.800.970.680.51
IYGiShares U.S.20180119ETF3.611.950.950.931.011.02
IYHiShares U.S.20180119ETF3.513.951.912.102.041.85
IYJiShares U.S.20180119ETF4.396.505.005.151.511.35
IYKiShares U.S.20180119ETF3.7610.698.309.902.390.79
IYLDiShares Morn20180119ETF14.1310.3310.6410.29-0.310.04
IYMiShares U.S.20180119ETF3.944.342.693.511.650.84
IYRiShares U.S.20180119ETF1.352.531.361.381.181.15
IYTiShares Tran20180119ETF4.712.411.351.401.071.01
IYWiShares U.S.20180119ETF2.922.722.021.810.700.90
IYYiShares Dow20180119ETF4.483.463.353.100.110.36
IYZiShares U.S.20180119ETF8.087.476.706.500.770.98
IZEAIZEA Worldwi20180119A130.5872.6037.2850.5035.3122.10
IZRLARK Israel I20180119ETF47.9726.4626.4626.460.000.00
JACKJack in the20180119A9.3315.154.825.0510.3310.10
JAGXJaguar Healt20180119A87.68101.5477.0685.2224.4816.32
JAKKJakks Pacifi20180119A211.09146.58126.42129.5020.1617.09
JAXJ. Alexander20180119A76.7995.0586.3685.458.699.60
JAZZJazz Pharmac20180119A15.217.724.394.643.343.08
JBGSJBG SMITH Pr20180119A10.113.464.891.00-1.432.46
JBHTJB Hunt Tran20180119A6.269.595.866.083.733.51
JBLJabil Inc.20180119A4.393.151.111.562.031.58
JBLUJetBlue Airw20180119A4.617.543.563.004.014.57
JBSSJohn B. Sanf20180119A84.4439.0820.0024.7219.0714.36
JBTJohn Bean Te20180119A13.938.286.567.171.721.11
JCAPJernigan Cap20180119A19.8211.981.704.0610.297.92
JCIJohnson Cont20180119A2.752.100.300.531.801.58
JCOMj2 Global, I20180119A13.627.413.253.544.153.86
JCPJ.C. Penney20180119A25.3720.956.056.9614.9013.98
JCSCommunicatio20180119A365.91249.14176.70197.0772.4452.07
JDIVJPMorgan U.S20180119ETF10.741026.291026.291026.290.000.00
JDSTDirexion Dai20180119ETF15.629.153.515.365.633.79
JEJUST ENERGY20180119A26.7922.089.899.9712.1912.12
JELDJELD-WEN Hol20180119A12.003.922.862.881.061.05
JETSU.S. Global20180119ETF28.7811.6611.4511.510.210.15
JHGJanus Hender20180119A6.115.391.062.324.353.08
JHMAJohn Hancock20180119ETF26.910.570.570.570.000.00
JHMCJohn Hancock20180119ETF31.4014.5514.4514.440.100.11
JHMDJohn Hancock20180119ETF28.3917.1716.9916.990.190.19
JHMEJohn Hancock20180119ETF28.1810.9110.9110.910.010.01
JHMFJohn Hancock20180119ETF24.3214.2713.8413.840.430.43
JHMHJohn Hancock20180119ETF21.0298.0276.4597.6121.570.41
JHMIJohn Hancock20180119ETF30.0613.6613.6613.660.000.00
JHMLJohn Hancock20180119ETF12.546.366.836.10-0.470.27
JHMMJohn Hancock20180119ETF18.037.789.267.70-1.480.08
JHMSJohn Hancock20180119ETF22.759.949.949.940.000.00
JHMTJohn Hancock20180119ETF6.829.438.779.170.660.25
JHMUJohn Hancock20180119ETF34.4815.5623.1223.12-7.56-7.56
JHSCJohn Hancock20180119ETF19.349.659.659.650.000.00
JILLJ.Jill, Inc.20180119A31.1416.395.826.4110.579.98
JJAiPath Series20180119ETN20.1218.8920.2418.83-1.360.05
JJCiPath Series20180119ETN6.895.034.754.920.290.11
JJEiPath Series20180119ETN36.0430.4430.4430.440.000.00
JJGiPath Series20180119ETN13.499.879.4810.030.39-0.16
JJMiPath Series20180119ETN31.5011.74-1.21-1.2912.9513.03
JJNiPath Series20180119ETN29.1323.5618.5916.844.976.72
JJPiPath Series20180119ETN31.3030.2031.7930.16-1.580.05
JJSiPath Series20180119ETN37.4252.5352.5352.530.000.00
JJSFJ&J Snack Fo20180119A74.6833.5020.4722.2813.0311.22
JJTiPath Series20180119ETN32.5216.7016.7016.700.000.00
JJUiPath Series20180119ETN31.0723.4920.4520.603.042.89
JKDiShares Morn20180119ETF3.602.992.483.030.51-0.04
JKEiShares Morn20180119ETF3.655.390.721.094.674.30
JKFiShares Morn20180119ETF3.156.798.556.60-1.760.19
JKGiShares Morn20180119ETF5.013.515.155.06-1.64-1.55
JKHiShares Morn20180119ETF8.514.432.953.421.481.01
JKHYHenry (Jack)20180119A10.535.102.342.702.762.40
JKIiShares Morn20180119ETF7.075.364.374.690.990.66
JKJiShares Morn20180119ETF16.6211.087.9310.783.150.30
JKKiShares Morn20180119ETF10.066.255.495.350.760.90
JKLiShares Morn20180119ETF11.896.376.496.39-0.12-0.02
JLLJones Lang L20180119A19.318.974.095.184.883.79
JMINJPMorgan U.S20180119ETF9.247.607.607.600.000.00
JMOMJPMorgan U.S20180119ETF8.823.783.783.780.000.00
JMPJMP Group LL20180119A118.4064.2135.6136.2728.5927.93
JNCEJounce Thera20180119A53.6635.0019.3623.4515.6411.55
JNJJohnson & Jo20180119A1.792.480.31-0.252.162.72
JNKSPDR Bloombe20180119ETF2.721.871.311.470.530.38
JNPRJuniper Netw20180119A3.883.011.511.081.501.92
JNUGDirexion Dai20180119ETF5.865.021.712.273.312.75
JOiPath Series20180119ETN14.908.462.563.695.904.76
JOBGEE Group In20180119A443.32333.02253.33307.0479.6925.98
JOESt. Joe Comp20180119A31.1022.7020.4121.672.301.03
JOUTJohnson Outd20180119A93.5652.7038.6540.8914.0411.81
JPEDJPMorgan Eve20180119ETF29.36
JPEMJPMorgan Div20180119ETF10.406.125.025.301.100.82
JPEUJPMorgan Div20180119ETF11.378.855.358.853.500.00
JPGBJPMorgan Glo20180119ETF16.688.037.897.890.140.14
JPGEJPMorgan Div20180119ETF7.943.242.992.980.250.26
JPHFJPMorgan Div20180119ETF12.9711.4610.1610.471.300.98
JPHYJPMorgan Res20180119ETF9.824.894.904.870.000.02
JPINJPMorgan Div20180119ETF5.192.692.402.580.290.11
JPMJPMorgan Cha20180119A0.972.822.320.470.502.36
JPMEJPMorgan Div20180119ETF13.124.134.354.05-0.220.08
JPMFJPMorgan Man20180119ETF18.5423.7319.7623.733.970.00
JPMViShares Edge20180119ETF8.728.20-1.07-0.199.278.39
JPNXtrackers Ja20180119ETF33.5812.4213.4312.80-1.01-0.38
JPNLDirexion Dai20180119ETF26.8115.0014.2114.630.780.37
JPSEJPMorgan Div20180119ETF22.3013.0214.9614.96-1.94-1.94
JPSTJPMorgan Ult20180119ETF3.8311.502.963.018.548.49
JPUSJPMorgan Div20180119ETF7.307.006.006.351.000.64
JPXNiShares JPX-20180119ETF16.0615.5114.9016.000.61-0.49
JQUAJPMorgan U.S20180119ETF8.99
JRVRJames River20180119A12.7913.0312.1612.420.870.61
JSMDJanus Detroi20180119ETF51.3231.1030.1131.100.990.00
JSMLJanus Detroi20180119ETF68.1149.1449.1449.140.000.00
JVACoffee Holdi20180119A144.07119.74118.98120.500.77-0.76
JVALJPMorgan U.S20180119ETF9.19
JWAJohn Wiley &20180119A13.926.181.681.904.514.29
JWBJohn Wiley &20180119A84.3155.0555.0555.050.000.00
JWNNordstrom, I20180119A6.524.092.302.401.791.69
JXIiShares Glob20180119ETF26.3415.2914.7514.850.550.44
JYNTThe Joint Co20180119A189.59172.12-51.02-22.45223.14194.57
KKellogg Comp20180119A3.052.08-0.85-0.95