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 Avg20180102A7.385.712.142.553.573.16
ETF_AvgVW ETF Avg20180102ETF2.446.996.016.150.990.87
ETN_AvgVW ETN Avg20180102ETN14.2841.1936.9236.394.274.79
AAgilent Tech20180102A3.752.270.460.791.811.48
AAAlcoa Corpor20180102A4.602.550.360.612.201.95
AADRAdvisorShare20180102ETF20.0617.3712.3812.364.995.01
AALAmerican Air20180102A3.104.131.482.052.652.08
AAMCAltisource A20180102A498.89
AAMEAtlantic Ame20180102A477.68327.63321.89321.895.745.74
AANAaron's, Inc20180102A7.004.040.190.633.863.41
AAOIApplied Opto20180102A13.7111.144.694.766.466.39
AAONAaon Inc20180102A30.1913.933.614.5310.329.40
AAPADVANCE AUTO20180102A8.754.490.901.693.592.80
AAPLApple Inc.20180102A0.741.350.971.000.380.35
AATAMERICAN ASS20180102A13.136.192.803.513.442.69
AAUAlmaden Mine20180102A100.1078.5961.9162.0416.6816.56
AAWWAtlas Air Wo20180102A19.1510.003.884.056.115.94
AAXJiShares MSCI20180102ETF1.410.900.520.480.380.42
AAXNAxon Enterpr20180102A9.7410.212.482.817.737.40
ABAllianceBern20180102A24.1814.817.817.517.007.30
ABBVABBVIE INC.20180102A3.422.520.870.831.641.69
ABCAmerisourceB20180102A6.354.102.321.901.772.19
ABCBAmeris Banco20180102A19.4714.524.604.509.9310.02
ABEOAbeona Thera20180102A44.7024.205.836.5618.3617.64
ABGAsbury Autom20180102A18.0210.771.683.639.087.14
ABIOARCA biophar20180102A440.21233.55225.68225.687.877.87
ABMABM Industri20180102A10.793.950.451.113.502.84
ABMDAbiomed Inc20180102A14.578.133.054.345.093.80
ABRArbor Realty20180102A11.849.75-0.271.0010.028.75
ABTAbbott Labor20180102A2.023.622.202.691.430.94
ABTXAllegiance B20180102A90.5884.5518.9137.8865.6446.66
ABUSArbutus Biop20180102A116.9475.952.1322.7873.8353.18
ACAssociated C20180102A75.9839.9120.7324.3319.1815.58
ACADAcadia Pharm20180102A12.907.425.145.142.282.28
ACBIAtlantic Cap20180102A53.5227.6110.0610.8617.5516.75
ACCAmerican Cam20180102A5.483.440.941.202.502.24
ACCOAcco Brands20180102A41.4229.0112.149.7816.8719.23
ACERAcer Therape20180102A215.77160.8912.789.80148.11151.09
ACGLArch Capital20180102A9.144.460.791.203.673.26
ACHCAcadia Healt20180102A12.755.310.16-0.255.155.56
ACHVAchieve Life20180102A245.39229.61138.87177.4490.7452.17
ACIAAcacia Commu20180102A24.2044.984.475.6540.5139.34
ACIUAC Immune SA20180102A66.3235.7016.8722.4818.8313.22
ACIWACI Worldwid20180102A11.4119.96-7.5621.0427.51-1.09
ACLSAxcelis Tech20180102A26.3516.875.616.3511.2610.52
ACMAecom20180102A7.313.320.430.572.892.75
ACMRACM Research20180102A550.87243.20212.54234.1330.679.08
ACNAccenture PL20180102A3.412.330.490.971.841.36
ACNBACNB Corp20180102A82.0753.0556.7050.92-3.652.13
ACORAcorda Thera20180102A32.8230.0310.3613.7619.6716.26
ACREAres Commerc20180102A15.9311.92-0.982.9112.909.02
ACRSAclaris Ther20180102A24.4014.626.577.468.057.16
ACRXAcelRx Pharm20180102A240.96160.75147.84147.9412.9112.81
ACSIAmerican Cus20180102ETF10.1132.0029.9129.562.092.44
ACSTAcasti Pharm20180102A120.36116.1798.5698.7117.6117.46
ACTAdvisorShare20180102ETF32.5238.5424.3318.4714.2020.06
ACTGAcacia Resea20180102A127.3597.7669.2861.3028.4836.46
ACUAcme United20180102A282.96105.4582.6682.6622.7822.78
ACWFiShares Edge20180102ETF19.6314.7914.7714.790.020.00
ACWIiShares MSCI20180102ETF1.381.240.420.610.820.63
ACWViShares Edge20180102ETF5.633.012.682.830.330.18
ACWXiShares MSCI20180102ETF2.722.052.051.660.000.39
ACYAeroCentury20180102A252.49192.18192.18192.180.000.00
ADBEAdobe Inc.20180102A4.457.881.771.666.116.22
ADCAgree Realty20180102A13.745.812.962.952.832.84
ADESAdvanced Emi20180102A40.2018.0110.5511.557.466.45
ADIAnalog Devic20180102A3.312.600.491.362.111.24
ADMArcher Danie20180102A2.912.220.220.272.001.96
ADMAADMA Biologi20180102A93.0348.6537.9536.6510.7011.99
ADMPAdamis Pharm20180102A114.2770.8518.7832.9352.0737.91
ADMSAdamas Pharm20180102A26.5431.4912.8013.8318.6817.65
ADNTAdient plc O20180102A13.406.233.814.402.421.82
ADPAutomatic Da20180102A3.255.935.646.920.29-0.99
ADREInvesco BLDR20180102ETF26.4419.0517.1017.121.941.93
ADROAduro Biotec20180102A75.5860.2630.6921.4329.5738.84
ADSAlliance Dat20180102A11.204.852.222.872.631.98
ADSKAutodesk Inc20180102A5.113.050.741.272.311.78
ADSWAdvanced Dis20180102A16.676.025.235.670.790.36
ADTNAdtran Inc20180102A26.7120.506.5312.6313.987.88
ADUSAddus HomeCa20180102A100.8059.4435.5836.6823.8622.76
ADVMAdverum Biot20180102A139.42102.2455.6065.9446.6436.30
ADXSAdvaxis, Inc20180102A43.1432.6910.9611.6621.7321.04
AEAdams Resour20180102A222.83126.94114.26119.4112.687.53
AEEAmeren Corpo20180102A3.862.061.381.490.690.58
AEGNAegion Corp20180102A18.2816.821.623.2415.2013.57
AEHRAehr Test Sy20180102A84.8361.1747.4748.7213.7112.45
AEISAdvanced Ene20180102A16.0524.704.063.1620.6321.54
AELAmerican Equ20180102A9.055.430.833.064.602.37
AEMAgnico Eagle20180102A3.093.531.962.041.571.50
AEMDAETHLON MEDI20180102A131.24128.5786.0471.8842.5356.69
AEOAmerican Eag20180102A5.374.200.781.073.413.12
AEPAmerican Ele20180102A1.951.481.000.430.481.05
AERAercap Holdi20180102A3.622.100.700.541.401.57
AERIAerie Pharma20180102A19.068.391.883.106.515.29
AESAES Corporat20180102A9.267.051.802.015.245.03
AEYADDvantage T20180102A234.17217.64188.66193.7428.9823.90
AEZSAeterna Zent20180102A66.4548.2823.4325.9324.8422.35
AFCAllied Capit20180102A48.0623.4923.6621.08-0.172.41
AFGAmerican Fin20180102A9.774.401.271.883.122.52
AFHAtlas Financ20180102A69.4768.2944.7346.7523.5621.54
AFIArmstrong Fl20180102A28.5412.546.986.835.565.72
AFKVanEck Vecto20180102ETF43.4820.7020.8520.85-0.15-0.15
AFLAflac Inc.20180102A3.123.451.111.422.342.03
AFMDAffimed N.V.20180102A377.41280.57256.21259.1124.3621.46
AFTYPacer CSOP F20180102ETF15.8439.1039.1039.100.000.00
AGFIRST MAJEST20180102A14.1611.352.172.519.168.82
AGCOAGCO Corpora20180102A7.703.171.071.492.101.68
AGENAgenus Inc.20180102A29.7626.508.1911.7318.2814.71
AGFSAgroFresh So20180102A57.5946.1526.6230.9519.5315.20
AGGiShares Core20180102ETF0.920.730.560.590.170.14
AGGPIQ Enhanced20180102ETF10.558.988.878.890.110.09
AGGYWisdomTree Y20180102ETF7.5811.88-4.20-4.0116.0815.88
AGIAlamos Gold20180102A15.3211.57-1.14-0.7712.7012.31
AGIOAgios Pharma20180102A29.0014.957.808.637.156.32
AGLEAeglea BioTh20180102A133.28265.1382.9179.45182.22185.68
AGMFederal Agri20180102A63.4930.6115.5418.6315.0611.98
AGMAFederal Agri20180102A206.3592.53105.17105.17-12.64-12.64
AGNAllergan plc20180102A5.803.230.441.792.781.43
AGNCAGNC Investm20180102A5.045.241.431.413.813.83
AGNDWisdomTree T20180102ETF72.1693.4093.3793.370.030.03
AGOAssured Guar20180102A7.053.882.242.121.641.77
AGRAvangrid, In20180102A6.823.951.031.592.932.37
AGROADECOAGRO S.20180102A10.918.972.193.166.785.81
AGRXAgile Therap20180102A45.8331.8124.9023.176.908.64
AGTiShares MSCI20180102ETF18.9631.0325.3724.245.666.79
AGTCApplied Gene20180102A148.71114.3881.7598.2632.6316.12
AGXArgan, Inc20180102A23.6914.085.506.338.587.75
AGYSAgilysys, In20180102A53.0075.1341.4664.0833.6711.05
AGZiShares Agen20180102ETF5.594.004.003.880.000.12
AGZDWisdomTree T20180102ETF45.4822.1520.0920.692.071.46
AHCA.H. Belo Co20180102A130.9993.1853.4953.4839.6939.69
AHHArmada Hoffl20180102A7.068.463.254.255.234.25
AHPIAllied Healt20180102A498.09206.29160.13161.7046.1644.59
AHTAshford Hosp20180102A15.3814.713.956.3610.758.34
AIArlington As20180102A9.127.362.973.424.393.93
AIAiShares Asia20180102ETF6.703.581.601.651.981.93
AIEQAI Powered E20180102ETF15.169.791.251.438.548.35
AIGAmerican Int20180102A2.191.970.900.931.071.04
AIMCAltra Indust20180102A26.3712.092.913.359.198.74
AIMTAimmune Ther20180102A24.9114.951.743.8813.2111.07
AINAlbany Inter20180102A23.1214.325.857.188.477.13
AINVApollo Inves20180102A17.6236.1616.9415.0319.2221.13
AIRAAR Corp.20180102A14.905.082.122.362.962.72
AIRGAirgain, Inc20180102A68.22236.39272.05279.36-35.66-42.96
AIRIAir Industri20180102A118.0988.0666.4371.9121.6316.16
AIRRFirst Trust20180102ETF20.3612.685.385.987.306.70
AIRTAir T Inc20180102A133.7733.3028.3828.384.924.92
AITApplied Indu20180102A15.146.91-0.480.397.386.52
AIVApartment In20180102A4.612.800.190.232.612.57
AIZAssurant, In20180102A16.317.333.364.193.973.14
AJGArthur J. Ga20180102A4.793.591.820.891.772.70
AJRDAerojet Rock20180102A10.705.072.482.562.592.52
AJXGreat Ajax C20180102A32.2320.749.3310.9811.419.76
AKAMAkamai Techn20180102A4.276.69-0.520.717.215.98
AKBAAkebia Thera20180102A28.1719.552.382.1417.1717.42
AKCAAkcea Therap20180102A63.6633.0712.7315.3620.3417.71
AKERAkers Biosci20180102A91.76124.5292.3597.5332.1726.98
AKGAsanko Gold20180102A63.3988.9986.0481.142.957.85
AKRAcadia Realt20180102A8.324.131.071.403.062.73
AKRXAkorn, Inc.20180102A3.998.162.523.755.684.44
AKTSAKOUSTIS TEC20180102A158.8279.1073.4772.695.636.40
ALAir Lease Co20180102A5.484.580.911.103.673.48
ALBAlbemarle Co20180102A6.004.432.662.661.761.77
ALBOAlbireo Phar20180102A142.3289.8950.3458.8339.5531.06
ALCOAlico Inc20180102A363.27116.1885.62103.7930.5612.39
ALDXAldeyra Ther20180102A112.0067.8031.5834.3636.2233.44
ALEALLETE, Inc.20180102A13.106.372.383.343.983.03
ALEXAlexander &20180102A11.365.801.021.944.783.86
ALFAAlphaClone A20180102ETF25.15253.99247.62247.626.376.37
ALGAlamo Group,20180102A49.1427.7814.8115.6312.9612.15
ALGNAlign Techno20180102A10.086.372.933.243.443.13
ALGTAllegiant Tr20180102A41.4821.725.616.9616.1114.77
ALIMAlimera Scie20180102A114.0880.0355.4855.6524.5424.38
ALJJALJ Regional20180102A166.15136.6548.9665.1087.6971.55
ALKAlaska Air G20180102A5.783.591.591.781.991.81
ALKSAlkermes Inc20180102A8.274.530.420.444.114.09
ALLThe Allstate20180102A3.372.05-0.891.612.940.44
ALLEAllegion Pub20180102A7.082.921.261.951.660.97
ALLTAllot Ltd. O20180102A102.6979.6543.3041.9336.3537.72
ALLYAlly Financi20180102A3.532.860.951.261.921.60
ALNAAllena Pharm20180102A141.0897.6466.6872.5230.9625.11
ALNYAlnylam Phar20180102A22.3011.783.114.048.687.74
ALOAlio Gold In20180102A41.5127.7016.7515.0710.9512.63
ALOTAstroNova, I20180102A176.18126.33123.63124.912.701.42
ALPNAlpine Immun20180102A150.23115.9684.3384.3531.6331.61
ALRMAlarm.com Ho20180102A13.8612.165.555.696.616.47
ALRNAileron Ther20180102A206.7795.4352.9161.7342.5133.70
ALSKAlaska Commu20180102A73.3960.5036.4839.8424.0220.66
ALSNALLISON TRAN20180102A4.572.760.450.402.312.36
ALTAltimmune, I20180102A122.81103.2761.1274.5642.1528.71
ALTRAltair Engin20180102A51.9812.347.749.114.603.23
ALTSProShares Mo20180102ETF35.0022.8916.3721.266.511.63
ALTYGlobal X Sup20180102ETF17.3334.2230.3730.373.853.85
ALVAutoliv, Inc20180102A5.533.180.341.112.842.07
ALXNAlexion Phar20180102A7.318.141.27-0.256.888.40
AMAntero Midst20180102A15.5110.562.002.508.618.10
AMAGAMAG Pharmac20180102A42.7936.099.4910.3326.6025.76
AMATApplied Mate20180102A2.132.121.100.471.021.65
AMBAAmbarella, I20180102A10.725.601.621.933.983.67
AMBCAmbac Financ20180102A14.7114.782.62-1.9412.1616.72
AMCAMC ENTERTAI20180102A34.0022.5810.558.1212.0314.42
AMCAiShares Russ20180102ETF18.3315.8914.2514.251.641.64
AMCXAMC Networks20180102A13.106.931.592.335.334.59
AMDAdvanced Mic20180102A9.248.282.342.825.945.47
AMEAmetek, Inc.20180102A4.282.620.711.151.911.47
AMEDAmedisys Inc20180102A25.1120.271.552.4118.7217.86
AMEHApollo Medic20180102A242.69183.06158.66158.6624.3924.39
AMGAffiliated M20180102A17.857.523.534.163.983.35
AMGNAmgen Inc20180102A3.763.861.761.952.101.91
AMHAMERICAN HOM20180102A4.873.870.871.033.012.83
AMJJP Morgan Al20180102ETN3.915.312.002.213.313.10
AMKRAmkor Techno20180102A10.2310.1811.5712.71-1.38-2.53
AMLPAlerian MLP20180102ETF9.308.183.343.244.844.94
AMNAMN Healthca20180102A19.398.292.282.636.015.66
AMNBAmerican Nat20180102A66.3599.1159.8169.3039.3029.81
AMOTAllied Motio20180102A173.54100.8061.1866.1939.6234.61
AMPAmeriprise F20180102A6.213.260.961.222.302.04
AMPEAmpio Pharma20180102A179.5871.4318.9825.2552.4546.23
AMPHAmphastar Ph20180102A20.1819.67-7.402.6627.0717.01
AMRBAmerican Riv20180102A195.22155.68133.21133.2122.4722.47
AMRCAmeresco, In20180102A74.8872.0265.4066.326.625.70
AMRHAmeri Holdin20180102A171.32166.13124.73128.9441.4037.19
AMRKA-Mark Preci20180102A163.8057.0853.6754.263.412.82
AMRSAmyris Inc.20180102A55.9450.6721.2921.7429.3728.93
AMSAmerican Sha20180102A319.98190.40159.14159.1431.2631.26
AMSCAmerican Sup20180102A59.2095.7172.1971.4323.5324.28
AMSFAMERISAFE, I20180102A27.4615.786.477.269.318.52
AMSWAAmerican Sof20180102A33.8319.0211.8312.777.196.24
AMTAmerican Tow20180102A4.542.210.380.541.831.68
AMTDTD Ameritrad20180102A3.064.590.820.883.773.71
AMTXAemetis, Inc20180102A561.40423.38388.87388.8134.5134.58
AMUETRACS Aleri20180102ETN12.5010.076.017.294.062.78
AMUBETRACS Aleri20180102ETN322.51
AMWDAmerican Woo20180102A30.7317.8712.1613.365.724.51
AMZAInfraCap MLP20180102ETF11.5810.444.656.995.803.45
AMZNAmazon.Com I20180102A2.962.401.491.560.900.83
ANAutoNation,20180102A7.633.121.121.482.001.64
ANABAnaptysBio,20180102A49.3424.2621.4820.352.783.91
ANATAmerican Nat20180102A146.3658.4650.3450.468.128.00
ANDAAndina Acqui20180102A69.6072.0425.2825.2846.7646.76
ANDEAndersons In20180102A38.7119.009.849.999.169.02
ANETArista Netwo20180102A15.9110.734.126.906.613.84
ANFAbercrombie20180102A6.575.070.550.764.554.31
ANGIANGI Homeser20180102A27.1033.9518.2524.4515.709.50
ANGLVanEck Vecto20180102ETF4.366.305.305.311.011.01
ANGOAngioDynamic20180102A21.8415.628.4810.257.145.37
ANHAnworth Mort20180102A18.9214.617.187.517.437.10
ANIKAnika Therap20180102A48.0722.6310.3512.9912.289.64
ANIPANI Pharmace20180102A40.5416.60-11.11-8.0427.7124.64
ANSSAnsys Inc20180102A10.637.851.902.335.955.52
ANTMANTHEM, INC.20180102A7.273.911.981.711.942.20
ANYSphere 3D Co20180102A95.0175.3346.7746.4928.5628.83
AOAiShares Core20180102ETF4.664.091.651.732.432.36
AOBCAmerican Out20180102A10.039.100.130.208.978.90
AOKiShares Core20180102ETF7.026.912.677.144.24-0.23
AOMiShares Core20180102ETF6.697.414.454.522.952.89
AONAon plc Clas20180102A5.342.541.081.311.461.23
AORiShares Core20180102ETF3.852.281.691.630.590.65
AOSA.O. Smith C20180102A4.793.170.831.332.341.84
AOSLAlpha and Om20180102A34.0831.096.867.2724.2423.82
APAmpco-Pittsb20180102A82.0845.9838.2238.607.767.38
APAApache Corpo20180102A4.523.090.790.962.312.14
APAMARTISAN PART20180102A16.5511.086.086.505.004.58
APDAir Products20180102A5.124.281.411.592.872.69
APDNApplied DNA20180102A92.9766.218.989.7257.2356.49
APEIAmerican Pub20180102A54.9541.2115.1615.3326.0425.88
APENApollo Endos20180102A83.2536.4220.6517.3715.7719.05
APHAmphenol Cor20180102A4.643.420.131.093.302.33
APLEApple Hospit20180102A5.244.30-0.36-0.054.664.35
APLSApellis Phar20180102A160.45102.2078.6676.3823.5425.82
APOApollo Globa20180102A12.1111.4710.937.310.544.16
APOGApogee Enter20180102A13.078.282.452.425.835.86
APPFAppFolio, In20180102A28.9716.867.187.179.699.69
APPNAppian Corpo20180102A36.6633.7737.7726.74-4.007.03
APPSDigital Turb20180102A61.1632.1924.8225.067.377.13
APRNBlue Apron H20180102A25.0820.924.697.2716.2713.69
APTAlpha Pro Te20180102A188.70190.00184.82184.825.185.18
APTOAptose Biosc20180102A81.5169.1329.1651.4439.9617.69
APTSPreferred Ap20180102A12.329.921.923.518.006.41
APTVAptiv PLC20180102A5.762.420.671.191.751.22
APVOAptevo Thera20180102A72.2246.2122.9927.6223.2218.60
APWCAsia Pacific20180102A212.3692.80-0.501.8993.3090.92
AQBAquaBounty T20180102A496.35348.49107.50189.68240.98158.81
AQMSAqua Metals,20180102A74.10261.50209.18212.3852.3249.12
AQNAlgonquin Po20180102A14.6010.877.878.422.992.44
AQUAEvoqua Water20180102A35.1622.0510.8611.3111.1810.73
ARANTERO RESOU20180102A5.515.070.850.834.224.25
ARAAmerican Ren20180102A48.0724.3312.5515.9211.788.42
ARAYAccuray Inco20180102A113.0879.9347.4350.2332.5029.70
ARCARC Document20180102A58.6729.2317.4621.4111.777.82
ARCBArcBest Corp20180102A29.5720.8711.7313.319.147.56
ARCCAres Capital20180102A6.385.831.900.443.935.39
ARCHArch Coal, I20180102A28.5714.677.118.307.566.38
ARCOARCOS DORADO20180102A53.2236.8826.5529.5410.337.34
ARCTArcturus The20180102A138.30116.14110.60103.755.5312.39
ARDArdagh Group20180102A51.0127.67-4.6421.5332.316.14
ARDXArdelyx, Inc20180102A80.9257.2226.7326.4330.4930.79
AREAlexandria R20180102A7.202.810.210.512.602.30
ARESAres Managem20180102A43.1421.207.668.5513.5512.66
ARGTGlobal X MSC20180102ETF26.0021.1510.8814.0410.277.11
ARIAPOLLO COMME20180102A5.624.792.192.322.602.47
ARKGARK Genomic20180102ETF35.0521.2214.9119.506.311.71
ARKKARK Innovati20180102ETF12.806.993.083.763.913.23
ARKQARK Autonomo20180102ETF25.7023.3124.9123.79-1.60-0.49
ARKRArk Restaura20180102A981.01419.17418.00418.001.171.17
ARKWARK Next Gen20180102ETF14.6412.1211.0511.631.070.49
ARLAmerican Rea20180102A277.14242.00159.94159.9482.0682.06
ARLPAlliance Res20180102A35.3245.0232.7432.7112.2812.31
ARMKARAMARK20180102A3.413.220.120.173.103.05
ARNAArena Pharma20180102A19.3911.984.245.677.746.32
ARNCArconic Corp20180102A4.253.210.860.712.352.49
AROCArchrock Inc20180102A54.1133.4924.7724.198.729.13
AROWArrow Financ20180102A97.4539.8835.9336.103.963.78
ARRARMOUR Resid20180102A10.035.402.462.352.943.04
ARTNAArtesian Res20180102A181.21138.35114.11122.5724.2515.79
ARTWArts-Way Man20180102A369.23398.27216.09219.73182.18178.53
ARWArrow Electr20180102A9.714.320.992.933.341.40
ARWRArrowhead Re20180102A29.7140.837.8010.3033.1330.61
ASBAssociated B20180102A22.1813.386.276.477.116.90
ASCARDMORE SHIP20180102A67.7639.3822.7724.6416.6114.74
ASEAGlobal X FTS20180102ETF166.17108.78104.46104.134.324.65
ASETFlexShares R20180102ETF60.31115.69115.69115.690.000.00
ASFIAsta Funding20180102A258.5664.3951.4051.9812.9912.41
ASGNASGN Incorpo20180102A13.406.870.312.866.554.00
ASHAshland Glob20180102A7.433.511.301.692.211.82
ASHRXtrackers Ha20180102ETF3.193.672.552.201.131.48
ASHSXtrackers Ha20180102ETF19.3413.963.203.2010.7610.76
ASHXXtrackers MS20180102ETF66.4358.2658.2658.260.000.00
ASIXAdvanSix Inc20180102A31.2114.952.535.2012.429.74
ASMAvino Silver20180102A76.18117.60111.36111.626.255.98
ASMBAssembly Bio20180102A104.7251.8130.6531.5021.1620.31
ASNAAscena Retai20180102A42.6734.7120.2721.6114.4313.09
ASPNAspen Aeroge20180102A39.0726.1919.3720.726.825.47
ASPSAltisource P20180102A47.0624.1010.2213.4813.8810.62
ASPUASPEN GROUP,20180102A265.1498.1168.4880.1429.6417.97
ASRVAmeriServ Fi20180102A125.4396.1930.0431.9666.1564.22
ASTCAstrotech Co20180102A318.16202.89151.54166.4751.3436.42
ASTEAstec Indust20180102A24.2118.234.698.8613.549.37
ASURAsure Softwa20180102A72.5159.3433.9229.6325.4429.70
ASYSAmtech Syste20180102A40.2028.7713.9013.3414.8715.43
ATAtlantic Pow20180102A210.53101.71101.71101.710.000.00
ATECAlphatec Hol20180102A178.22165.315.3873.41159.9391.90
ATENA10 NETWORKS20180102A13.6612.581.983.7610.608.81
ATGEAdtalem Glob20180102A15.729.672.492.547.187.13
ATHAthene Holdi20180102A9.045.061.131.723.933.34
ATHXAthersys, In20180102A63.4246.8212.199.6734.6437.13
ATIAllegheny Te20180102A5.153.550.190.643.362.91
ATKRAtkore Inter20180102A9.216.200.212.596.013.62
ATLCAtlanticus H20180102A385.34324.74161.49169.26163.25155.47
ATLOAMES Nationa20180102A157.9478.8467.3870.7311.468.10
ATMPiPath Select20180102ETF15.7039.8039.7739.740.030.06
ATNIATN Internat20180102A54.7129.878.0211.7221.8518.15
ATNMActinium Pha20180102A32.4766.2634.4627.3131.8038.95
ATNXAthenex, Inc20180102A39.6830.86-2.265.4933.1225.37
ATOAtmos Energy20180102A6.193.251.541.491.711.77
ATOMAtomera Inco20180102A320.38450.04286.19303.33163.86146.71
ATOSAtossa Thera20180102A148.33185.70151.50153.9234.1931.78
ATRAptarGroup,20180102A14.148.654.255.024.403.63
ATRAAtara Biothe20180102A45.7246.7921.0328.2325.7718.56
ATRCAtriCure, In20180102A27.0622.186.959.4415.2312.74
ATROAstronics Co20180102A25.8711.124.976.356.154.77
ATRSAntares Phar20180102A49.6545.311.882.9943.4342.30
ATSGAir Transpor20180102A15.3314.644.001.6410.6413.01
ATTOAtento S.A.20180102A63.4841.5530.3527.6411.2013.91
ATUSAltice USA,20180102A11.238.273.493.784.784.49
ATVIActivision B20180102A2.834.38-0.281.334.663.05
ATXIAvenue Thera20180102A366.39266.91191.91226.4575.0040.46
AUBNAuburn Natio20180102A198.00109.4488.3499.8621.099.58
AUDCAudioCodes L20180102A29.3620.4511.7712.538.687.92
AUGAuryn Resour20180102A75.5783.4439.4735.8843.9747.56
AUMNGolden Miner20180102A176.70181.91158.22153.6623.6928.25
AUPHAurinia Phar20180102A23.5823.996.226.7517.7817.25
AUTOAutoWeb, Inc20180102A85.8686.5566.0268.0620.5318.49
AUYYamana Gold,20180102A30.8023.756.167.3717.5816.36
AVAAvista Corpo20180102A3.532.770.760.972.011.79
AVAVAeroVironmen20180102A20.169.793.924.955.874.84
AVBAvalonBay Co20180102A6.744.021.191.302.832.72
AVDAmerican Van20180102A32.3318.176.826.3411.3511.82
AVEOAVEO Pharmac20180102A36.2536.381.66-2.1334.7238.51
AVGOBroadcom Inc20180102A4.795.262.312.452.942.81
AVGRAvinger, Inc20180102A240.03202.48150.38171.3052.1031.18
AVIDAvid Technol20180102A29.3427.7016.8216.9310.8810.77
AVNWAviat Networ20180102A205.79174.69157.23154.9117.4619.78
AVTAvnet, Inc.20180102A4.654.71-0.810.965.523.76
AVXLAnavex Life20180102A76.0362.0736.9540.0825.1221.99
AVYAvery Dennis20180102A8.284.201.291.662.912.54
AWIArmstrong Wo20180102A12.728.332.393.345.944.98
AWKAmerican Wat20180102A5.712.960.26-0.032.702.99
AWRAmerican Sta20180102A17.228.930.542.818.396.12
AWREAware Inc20180102A111.81101.2798.2397.643.043.63
AWXAvalon Holdi20180102A1626.12184.17146.02146.0238.1538.15
AXASAbraxas Petr20180102A39.8741.5510.6010.9130.9530.64
AXDXAccelerate D20180102A43.2165.5349.7449.9615.7915.57
AXEAnixter Inte20180102A15.567.811.892.755.935.06
AXGNAxogen, Inc.20180102A30.7920.043.046.8117.0013.23
AXJLWisdomTree A20180102ETF13.5819.2417.3517.361.891.88
AXLAmerican Axl20180102A6.975.010.510.994.504.02
AXPAmerican Exp20180102A2.462.48-0.56-0.273.042.75
AXRAMREP Corpor20180102A152.66
AXSAxis Capital20180102A5.873.251.331.561.921.69
AXSMAxsome Thera20180102A94.6161.6220.7934.9640.8326.66
AXTAAxalta Coati20180102A4.832.56-1.101.123.661.45
AXTIAXT Inc20180102A89.4357.5910.619.0146.9848.59
AXUAlexco Resou20180102A68.6488.3848.7054.1739.6834.20
AYAtlantica Yi20180102A16.578.693.884.874.813.82
AYIAcuity Brand20180102A15.456.551.592.564.953.99
AYTUAytu BioScie20180102A555.17315.76225.15255.1890.6060.58
AYXAlteryx, Inc20180102A19.7713.082.605.1710.487.91
AZOAutoZone, In20180102A14.847.222.903.964.313.16
AZPNAspen Techno20180102A9.5411.471.22-2.3610.2513.83
AZREAzure Power20180102A95.4965.2139.4035.0125.8130.20
AZRXAzurRx BioPh20180102A182.13176.08142.51148.5833.5727.49
AZZAZZ Inc.20180102A19.769.733.706.706.033.03
BBarnes Group20180102A15.817.963.894.734.083.23
BABoeing Compa20180102A2.421.560.610.740.960.83
BABInvesco Taxa20180102ETF6.205.394.324.381.061.01
BACBank of Amer20180102A3.372.961.451.521.521.44
BAHBooz Allen H20180102A4.783.231.131.142.102.09
BALiPath Series20180102ETN16.9317.4716.3416.701.130.77
BAMBrookfield A20180102A2.524.14-0.140.684.283.47
BANCBanc of Cali20180102A25.3912.745.264.587.488.16
BANDBandwidth In20180102A69.9140.3123.7631.0416.569.27
BANFBancfirst Co20180102A52.1035.1423.5724.8111.5710.32
BANRBanner Corp.20180102A26.2911.546.217.645.343.90
BANXStoneCastle20180102A29.8920.3416.7416.683.603.67
BAPCredicorp LT20180102A19.1711.643.715.337.946.31
BASIBioanalytica20180102A169.8077.8740.2439.8337.6338.03
BATRALiberty Medi20180102A28.4820.4115.5917.164.823.25
BATRKLiberty Medi20180102A20.1110.655.517.075.143.59
BAXBaxter Inter20180102A2.452.861.882.050.980.82
BBBlackBerry L20180102A8.627.431.952.545.484.89
BBBYBed Bath & B20180102A5.127.09-1.070.428.166.68
BBCVirtus LifeS20180102ETF36.5626.7625.4425.561.321.19
BBGIBeasley Broa20180102A122.5282.67126.82117.11-44.15-34.44
BBHVanEck Vecto20180102ETF6.6312.177.558.494.623.68
BBPVirtus LifeS20180102ETF26.1918.7018.7018.700.000.00
BBSIBarrett Busi20180102A67.6331.1910.8113.5820.3817.61
BBUBrookfield B20180102A39.2127.4925.2825.542.211.95
BBWBuild-A-Bear20180102A61.8644.8321.9230.2822.9114.55
BBXBBX Capital20180102A24.1719.5912.8713.176.726.40
BBYBest Buy Com20180102A3.902.701.721.960.990.74
BCBrunswick Co20180102A9.114.792.192.482.602.32
BCBPBCB Bancorp20180102A65.5782.4321.5321.7660.9060.68
BCCBoise Cascad20180102A16.689.974.575.305.404.67
BCDAberdeen Sta20180102ETF45.5519.6916.7816.582.923.12
BCEBCE, Inc.20180102A2.221.760.340.351.421.41
BCEIBONANZA CREE20180102A34.2315.033.286.9111.758.12
BCIAberdeen Sta20180102ETF9.9413.1511.9212.821.220.33
BCLIBrainstorm C20180102A92.98135.7854.5657.2281.2278.56
BCMiPath Pure B20180102ETN25.3214.8414.5614.560.280.28
BCOThe Brink's20180102A12.867.691.211.876.495.83
BCOMB Communicat20180102A478.07525.34525.34525.340.000.00
BCORBlucora, Inc20180102A38.0518.644.514.9414.1413.70
BCOVBrightcove,20180102A71.7592.3331.6131.1060.7261.23
BCPCBalchem Corp20180102A35.7415.557.879.227.686.33
BCRXBioCryst Pha20180102A18.6423.318.3512.6614.9810.70
BCTFBancorp 34,20180102A106.17279.4455.33279.44224.110.00
BDCBelden Inc.20180102A20.076.743.434.733.312.01
BDCSUBS AG Excha20180102ETN49.3740.6830.0530.8610.639.82
BDCZETRACS Wells20180102ETN428.38
BDGEBridge Banco20180102A65.0122.599.809.6012.7912.99
BDLFlanigan's E20180102A240.50382.56366.52366.5216.0416.04
BDNBrandywine R20180102A5.804.451.551.562.902.88
BDRBlonder Tong20180102A208.10182.17126.98166.7055.1915.48
BDSIBioDelivery20180102A173.86122.6140.8257.9881.7964.63
BDXBecton, Dick20180102A4.802.700.941.271.761.43
BEATBioTelemetry20180102A25.3128.012.633.0425.3824.97
BECNBeacon Roofi20180102A8.687.310.460.596.856.73
BELFABel Fuse Inc20180102A522.41401.29345.07384.6356.2216.66
BELFBBel Fuse Inc20180102A104.3861.9129.3430.1432.5731.77
BENFranklin Res20180102A2.541.95-0.460.042.411.91
BEPBrookfield R20180102A10.5325.537.357.4318.1818.10
BERYBerry Global20180102A6.493.751.741.772.011.98
BFABrown-Forman20180102A94.4371.2945.0645.3326.2325.95
BFBBrown-Forman20180102A6.534.171.091.193.082.98
BFAMBRIGHT HORIZ20180102A8.294.312.442.761.881.55
BFINBankFinancia20180102A103.4345.7329.3429.8116.4015.92
BFITGlobal X Hea20180102ETF74.3891.1291.1291.120.000.00
BFORBarron's 40020180102ETF18.7212.5211.6412.050.880.47
BFSSaul Centers20180102A78.1846.4032.5535.7913.8510.62
BGBunge Limite20180102A6.562.840.330.612.512.24
BGCPBGC Partners20180102A6.808.280.871.137.417.15
BGFVBig 5 Sporti20180102A71.2154.4622.6926.6031.8727.87
BGGBriggs & Str20180102A15.757.322.072.915.264.41
BGIBirks Group20180102A385.22222.41184.87182.5937.5339.82
BGSB&G Foods, I20180102A15.4412.573.794.238.788.34
BGSFBG Staffing20180102A51.9458.5022.4831.0836.0227.41
BHBBar Harbor B20180102A63.3882.6264.8870.0917.7412.52
BHEBenchmark El20180102A19.5113.206.426.966.786.23
BHFBrighthouse20180102A7.915.831.701.994.133.84
BHLBBerkshire Hi20180102A20.0612.314.904.717.417.60
BHVNBiohaven Pha20180102A42.6818.879.9112.048.966.83
BIBProShares Ul20180102ETF17.799.897.498.172.401.72
BIBLInspire 10020180102ETF52.9637.5536.5137.231.050.32
BICKFirst Trust20180102ETF50.9550.4765.7050.47-15.230.00
BIGBig Lots, In20180102A7.053.561.051.162.512.40
BIIBBiogen Inc.20180102A7.024.191.091.233.102.96
BILSPDR Bloombe20180102ETF1.110.640.640.640.000.00
BIOBio-Rad Labo20180102A19.419.435.365.884.073.55
BIOBBio-Rad Labo20180102A83.2390.7684.5690.766.200.00
BIOCBiocept, Inc20180102A49.2846.3042.2942.174.014.13
BIOLBiolase, Inc20180102A322.28234.98227.16227.027.827.96
BIPBrookfield I20180102A7.716.841.011.475.845.38
BISProShares Ul20180102ETF24.2518.0310.6011.857.436.18
BIVVanguard Int20180102ETF2.001.681.621.640.060.04
BIZDVanEck Vecto20180102ETF15.7024.0017.6717.806.336.21
BJKVanEck Vecto20180102ETF36.4163.86120.436.95-56.5856.91
BJRIBJ's Restaur20180102A19.2517.833.404.1314.4413.70
BKBank of New20180102A2.081.79-0.100.161.891.63
BKCCBlackRock Ca20180102A16.8719.8614.0816.065.793.80
BKDBrookdale Se20180102A10.817.650.471.137.166.50
BKEThe Buckle,20180102A29.7718.138.899.219.248.91
BKEPBlueknight E20180102A147.40103.9597.8197.816.146.16
BKFiShares MSCI20180102ETF15.704.234.064.220.170.01
BKHBlack Hills20180102A6.593.071.261.651.811.41
BKIBlack Knight20180102A14.8913.189.528.393.674.79
BKLNInvesco Seni20180102ETF4.363.522.422.481.101.04
BKSCBank of Sout20180102A276.69197.35122.80122.8474.5674.51
BKUBankunited,20180102A7.564.73-0.540.065.274.67
BKYIBIO-key Inte20180102A626.87707.79372.03456.55335.76251.24
BLBlackLine, I20180102A25.1510.557.808.452.752.10
BLBDBlue Bird Co20180102A142.8151.5927.3222.7724.2628.82
BLCMBellicum Pha20180102A38.3823.876.328.6117.5415.26
BLDTopBuild Cor20180102A14.797.913.124.064.803.85
BLDPBallard Powe20180102A22.9927.277.207.6220.0719.65
BLDRBuilders Fir20180102A8.186.252.452.153.804.10
BLESInspire Glob20180102ETF50.9239.9526.4326.5113.5213.44
BLFSBioLife Solu20180102A97.6580.0760.7665.4619.3114.61
BLHYVirtus Newfl20180102ETF67.1522.4917.5017.624.994.88
BLINBridgeline D20180102A148.61105.9652.7765.6753.1940.29
BLKBlackrock, I20180102A10.655.933.173.612.752.32
BLKBBlackbaud, I20180102A16.469.862.856.087.013.78
BLLBall Corpora20180102A3.262.70-0.200.162.902.54
BLMNBloomin' Bra20180102A8.057.552.082.085.465.47
BLPHBellerophon20180102A94.0172.5656.7860.0915.7812.47
BLVVanguard Lon20180102ETF7.817.044.225.492.821.55
BLXBanco Latino20180102A22.0929.263.494.2625.7725.00
BMCHBMC Stock Ho20180102A23.2613.38-0.87-0.3814.2613.76
BMIBadger Meter20180102A21.4910.741.582.779.167.97
BMLPDorsey Wrigh20180102ETF71.50174.85170.18167.464.677.39
BMOBank of Mont20180102A2.031.530.831.410.710.12
BMRABIOMERICA IN20180102A244.21266.59237.22254.1429.3712.45
BMRCBank of Mari20180102A212.6976.3059.3163.8616.9912.44
BMRNBioMarin Pha20180102A10.5312.238.559.283.682.96
BMTCBryn Mawr Ba20180102A32.7614.916.656.868.268.04
BMYBristol-Myer20180102A1.982.491.241.421.251.07
BNDVanguard Tot20180102ETF1.231.530.931.290.610.24
BNDCFlexShares C20180102ETF34.41
BNDXVanguard Tot20180102ETF1.862.952.562.690.390.26
BNEDBarnes & Nob20180102A22.0811.703.474.138.237.57
BNFTBenefitfocus20180102A38.3522.784.925.9817.8516.79
BNSBank of Nova20180102A1.681.620.510.431.111.19
BNSOBonso Electr20180102A516.76432.99331.45416.12101.5516.87
BOCHBank of Comm20180102A74.4246.4220.7221.3925.7025.03
BOHBank of Hawa20180102A16.328.082.693.675.394.41
BOKFBOK Financia20180102A20.0611.594.135.917.465.68
BOMNBoston Omaha20180102A82.2174.1060.2658.6813.8315.42
BONDPIMCO Active20180102ETF4.612.101.861.670.240.43
BOOMDMC Global I20180102A53.2020.205.227.1414.9713.06
BOOTBoot Barn Ho20180102A23.0111.080.892.2710.198.81
BOSCB.O.S. Bette20180102A198.7979.8263.0965.4616.7314.36
BOSSGlobal X Fou20180102ETF41.3317.07-16.1417.0733.200.00
BOTJBank of the20180102A230.9760.2960.2960.290.000.00
BOTZGlobal X Fun20180102ETF4.713.712.502.021.211.69
BOXBOX, INC.20180102A6.974.930.851.164.083.78
BOXLBoxlight Cor20180102A1257.191297.901297.901297.900.000.00
BPFHBoston Priva20180102A33.2825.5411.6611.2313.8814.31
BPMCBlueprint Me20180102A41.9423.049.359.0613.6913.98
BPMPBP Midstream20180102A93.4952.1247.3346.304.795.82
BPMXBioPharmX Co20180102A96.48110.7496.5789.6214.1721.13
BPOPPopular Inc20180102A8.788.90-0.710.399.608.51
BPRNThe Bank of20180102A87.9522.7916.8616.865.935.93
BPTBP Prudhoe B20180102A40.7122.1713.4715.378.706.80
BPTHBio-Path Hol20180102A233.56493.36323.88311.07169.49182.29
BPYBrookfield P20180102A13.7812.882.744.8410.158.05
BRBroadridge F20180102A5.933.030.980.902.042.12
BRCBrady Corpor20180102A20.4911.506.166.285.345.21
BREWCraft Brew A20180102A52.5644.7521.0420.9723.7123.78
BRFVanEck Vecto20180102ETF25.3112.197.645.884.556.32
BRGBluerock Res20180102A17.2113.258.939.134.324.13
BRIDBridgford Fo20180102A329.00143.03139.23139.233.803.80
BRKABerkshire Ha20180102A0.00
BRKBBERKSHIRE HA20180102A1.411.140.330.290.820.85
BRKLBrookline Ba20180102A36.9831.837.178.8324.6523.00
BRKRBruker Corpo20180102A8.9413.49-0.62-0.1914.1113.68
BRKSBrooks Autom20180102A9.936.742.633.104.103.64
BRNBarnwell Ind20180102A98.1155.3245.2554.5310.070.79
BROBrown & Brow20180102A5.022.59-0.070.592.661.99
BRPABig Rock Par20180102A160.81122.42117.66117.664.764.76
BRQSBorqs Techno20180102A449.11324.21166.33166.33157.88157.88
BRTBRT Apartmen20180102A54.0564.2858.9158.715.365.57
BRXBRIXMOR PROP20180102A5.414.141.251.812.892.33
BRZUDirexion Dai20180102ETF11.517.803.042.944.754.86
BSCKInvesco Bull20180102ETF5.154.573.723.790.860.78
BSCLInvesco Bull20180102ETF5.475.344.905.250.430.09
BSCMInvesco Bull20180102ETF7.097.991.981.646.016.35
BSCNInvesco Bull20180102ETF10.866.215.895.910.320.30
BSCOInvesco Bull20180102ETF12.0117.218.458.458.758.75
BSCPInvesco Bull20180102ETF7.675.194.784.780.410.41
BSCQInvesco Bull20180102ETF33.0723.6721.8021.801.871.87
BSCRInvesco Bull20180102ETF28.8719.1417.6417.641.501.50
BSETBassett Furn20180102A89.5731.6620.2621.2911.4010.37
BSJKInvesco Bull20180102ETF7.236.015.055.120.960.89
BSJLInvesco Bull20180102ETF14.039.434.454.464.984.97
BSJMInvesco Bull20180102ETF19.4411.487.728.043.763.43
BSJNInvesco Bull20180102ETF7.879.012.343.906.665.11
BSJOInvesco Bull20180102ETF33.3621.5414.7321.656.81-0.11
BSJPInvesco Bull20180102ETF13.4813.2713.2713.270.000.00
BSMBlack Stone20180102A26.0819.807.9810.9711.828.83
BSQRBSQUARE Corp20180102A218.54151.7796.49112.9555.2838.82
BSRRSierra Banco20180102A55.4082.2289.0890.29-6.86-8.07
BSTCBioSpecifics20180102A130.5946.0222.6525.5323.3720.49
BSVVanguard Sho20180102ETF1.271.050.880.830.170.21
BSXBoston Scien20180102A3.994.732.973.481.761.25
BTALAGFiQ U.S. M20180102ETF33.0624.2623.7023.700.560.56
BTEBaytex Energ20180102A32.6428.419.8910.5018.5117.91
BTECPrincipal He20180102ETF78.478.167.486.610.681.55
BTGB2Gold Corp.20180102A33.0825.9617.1818.678.787.29
BTNBallantyne S20180102A157.05145.821.861.86143.96143.96
BTUPeabody Ener20180102A9.874.222.302.221.922.01
BURLBURLINGTON S20180102A8.465.521.311.874.213.65
BUSEFirst Busey20180102A26.1324.279.0712.6915.1911.57
BUYUSCF SummerH20180102ETF86.0262.9862.9862.980.000.00
BUYNUSCF SummerH20180102ETF58.1946.5646.5646.560.000.00
BVBrightView H20180102A91.3222.7822.7822.780.000.00
BVALBrand Value20180102ETF35.375.785.605.420.180.36
BVSNBroadvision20180102A673.58475.45298.18298.18177.27177.27
BWBabcock & Wi20180102A18.4615.410.252.1215.1613.29
BWABorgWarner I20180102A4.113.290.971.282.312.00
BWENBroadwind En20180102A73.7349.3538.5337.7010.8311.66
BWFGBankwell Fin20180102A148.3381.2765.2568.3716.0112.89
BWLABowl America20180102A440.28246.29246.29246.290.000.00
BWXSPDR Bloombe20180102ETF5.045.755.115.960.65-0.21
BWXTBWX Technolo20180102A9.344.282.612.881.671.40
BWZSPDR Bloombe20180102ETF40.3118.6218.2818.170.350.45
BXThe Blacksto20180102A3.792.97-0.670.373.642.60
BXCBlueLinx Hol20180102A36.4815.5111.4013.494.112.02
BXGBluegreen Va20180102A111.1587.3472.6970.7014.6516.64
BXMTBlackstone M20180102A3.572.340.280.672.071.67
BXPBoston Prope20180102A7.372.780.701.002.081.78
BXSBancorpSouth20180102A19.5112.705.274.847.437.86
BYByline Banco20180102A36.5723.2419.5019.813.753.43
BYDBoyd Gaming20180102A6.725.771.611.754.164.01
BYFCBroadway Fin20180102A543.30286.754.8859.42281.87227.34
BYLDiShares Yiel20180102ETF14.5963.4561.2563.072.200.38
BYSIBeyondSpring20180102A1059.17760.61757.94757.942.672.67
BZHBeazer Homes20180102A13.387.202.154.175.043.02
BZQProShares Ul20180102ETF44.9530.2326.2525.993.984.24
CCitigroup In20180102A1.391.560.650.670.910.90
CAASChina Automo20180102A86.3884.5155.0365.4129.4719.10
CABOCable One, I20180102A28.5521.9517.1418.634.774.07
CACCamden Natio20180102A46.0727.5710.7816.7116.7910.87
CACCCredit Accep20180102A26.1213.406.417.356.986.05
CACGClearBridge20180102ETF22.7617.5514.2714.283.283.28
CACICACI INTERNA20180102A27.505.87-4.01-3.479.889.34
CADECadence Banc20180102A14.348.677.467.321.211.35
CAECAE INC20180102A5.694.961.991.782.973.18
CAGConagra Bran20180102A2.983.030.420.522.612.51
CAHCardinal Hea20180102A5.854.722.351.382.363.34
CAICAI Internat20180102A32.5227.717.9215.9719.7911.74
CAKECheesecake F20180102A7.515.290.911.534.373.76
CALCaleres Inc20180102A18.629.423.874.635.554.79
CALACalithera Bi20180102A69.7743.8813.9818.8129.9125.07
CALFPacer US Sma20180102ETF30.0519.6918.9718.250.721.43
CALMCal-Maine Fo20180102A18.6815.874.324.5811.5411.29
CALXCALIX, INC.20180102A86.6566.0153.2354.4612.7811.55
CAMPCalAmp Corp.20180102A9.0310.052.725.757.344.31
CAMTCamtek Ltd20180102A56.3538.8620.2423.1718.6115.68
CAPEiPath Shille20180102ETN14.1613.9713.6613.800.310.17
CAPLCrossAmerica20180102A63.1968.1158.3561.969.766.15
CAPRCapricor The20180102A140.11116.42100.62106.6415.809.79
CARAvis Budget20180102A7.475.320.58-0.794.746.10
CARACara Therape20180102A22.6125.2915.4119.179.886.11
CARGCarGurus, In20180102A45.4814.1511.0011.733.152.42
CAROCarolina Fin20180102A25.4613.675.066.188.617.49
CARSCars.com Inc20180102A7.273.851.480.942.382.92
CARVCarver Banco20180102A789.16528.61271.40274.37257.21254.24
CARZFirst Trust20180102ETF57.3815.8516.6116.61-0.75-0.75
CASACasa Systems20180102A54.9953.5522.0828.8031.4724.76
CASHMeta Financi20180102A32.6920.8912.3113.028.577.87
CASICASI Pharmac20180102A85.9060.9759.3869.201.59-8.22
CASSCass Informa20180102A171.38117.37101.84110.0615.537.31
CASYCasey's Gene20180102A13.445.691.732.373.963.33
CATCaterpillar20180102A2.371.750.350.531.401.22
CATBCatabasis Ph20180102A89.2766.0034.0735.9131.9330.10
CATCCAMBRIDGE BA20180102A359.38143.84143.80143.800.040.04
CATHGlobal X S&P20180102ETF20.4716.2515.5415.770.710.48
CATMCardtronics20180102A19.269.688.040.791.648.89
CATOCATO CORP20180102A24.608.540.761.897.796.65
CATSCatasys Inc.20180102A120.3994.9266.4772.4128.4522.52
CATYCathay Gener20180102A15.649.531.622.657.906.87
CBChubb Limite20180102A4.703.121.551.801.571.33
CBANColony Bankc20180102A68.7331.4431.4431.440.000.00
CBAYCymabay Ther20180102A30.1921.179.8310.8711.3310.29
CBBCincinnati B20180102A34.4820.817.258.9413.5511.87
CBFVCB Financial20180102A119.1783.1583.1583.150.000.00
CBIOCatalyst Bio20180102A81.0862.9848.2049.9814.7712.99
CBLCBL& Associa20180102A17.2815.063.031.4912.0413.59
CBLICleveland Bi20180102A224.23420.3862.2965.90358.09354.48
CBMGCellular Bio20180102A154.01133.9586.52103.0847.4330.87
CBOECboe Global20180102A5.594.700.870.983.833.72
CBONVanEck Vecto20180102ETF39.4237.6537.6537.650.000.00
CBPOChina Biolog20180102A49.6327.5815.5418.6112.048.97
CBRLCracker Barr20180102A15.759.940.351.039.598.91
CBSHCommerce Ban20180102A8.235.011.061.363.953.64
CBTCabot Corpor20180102A11.6211.011.592.579.428.44
CBTXCBTX, Inc. C20180102A69.9140.7035.2136.615.494.09
CBUCommunity Ba20180102A19.379.985.006.274.993.71
CBZCBIZ, Inc.20180102A34.4423.5813.1513.7110.439.87
CCThe Chemours20180102A7.023.971.892.122.081.85
CCBGCapital City20180102A132.4945.598.9116.6636.6828.93
CCCClarivate An20180102A23.455.313.284.761.610.46
CCCLChina Cerami20180102A166.94154.00142.87143.1911.1310.81
CCDCalamos Dyna20180102A28.8639.2236.5837.312.641.91
CCFChase Corpor20180102A138.0556.7852.7453.474.043.31
CCICrown Castle20180102A5.172.810.010.292.812.52
CCJCameco Corpo20180102A10.729.37-0.100.659.478.72
CCKCrown Holdin20180102A5.605.080.01-0.205.075.28
CCLCarnival Cor20180102A2.361.710.020.241.701.47
CCLPCSI Compress20180102A63.2051.0540.4741.2410.589.81
CCMPCabot Microe20180102A30.4117.068.3211.888.745.19
CCNECNB Financia20180102A48.4239.2827.3228.1511.9611.13
CCOClear Channe20180102A119.0582.2262.1063.1420.1219.09
CCOICogent Commu20180102A20.5310.552.793.397.767.15
CCORCore Alterna20180102ETF21.7218.1318.0718.070.060.06
CCRCONSOL Coal20180102A52.5166.3252.0354.0514.2912.27
CCRCChina Custom20180102A57.3529.0317.7021.3911.337.64
CCRNCross Countr20180102A24.0530.9618.2320.8512.7310.11
CCSCENTURY COMM20180102A25.7114.014.414.649.609.37
CCXIChemoCentryx20180102A77.2553.9213.0622.6740.8631.25
CDCVictoryShare20180102ETF11.6510.178.268.501.911.67
CDECoeur Mining20180102A12.8510.193.324.156.856.00
CDEVCentennial R20180102A8.1417.18-0.392.6717.5714.59
CDKCDK Global,20180102A4.833.860.610.673.253.19
CDLVictoryShare20180102ETF8.333.59-1.912.185.491.41
CDNACareDx, Inc.20180102A49.6028.4515.9816.7712.4811.69
CDNSCadence Desi20180102A3.733.48-0.55-0.274.043.76
CDORCondor Hospi20180102A67.6244.098.5735.7335.528.36
CDRCedar Realty20180102A17.1211.755.717.156.024.56
CDTXCidara Thera20180102A125.9996.6636.9019.5959.7577.07
CDWCDW Corporat20180102A7.356.133.734.102.412.04
CDXCChromaDex Co20180102A38.1428.4722.3617.996.1110.47
CDXSCodexis, Inc20180102A67.4052.6834.7331.4517.9621.23
CDZICADIZ, Inc.20180102A62.9936.9719.2021.9117.7715.06
CECelanese Cor20180102A8.623.982.122.321.861.66
CECECeco Environ20180102A38.8227.385.148.0422.2419.34
CEFSSaba Closed-20180102ETF41.2538.0638.3038.18-0.24-0.12
CEICamber Energ20180102A52.2485.8575.5776.5010.289.36
CEIXCONSOL Energ20180102A28.2313.826.449.117.394.72
CELCellcom Isra20180102A41.3534.4724.1223.3110.3511.16
CELCCelcuity Inc20180102A190.07106.8384.1692.6222.6714.21
CELHCelsius Hold20180102A141.98136.71107.17116.3229.5420.39
CELPCypress Envi20180102A201.37115.9855.58103.4260.4012.56
CEMBiShares J.P.20180102ETF25.0626.8925.2625.591.631.29
CEMIChembio diag20180102A69.9199.9623.7330.7776.2269.19
CENTCentral Gard20180102A25.0815.482.258.1713.237.31
CENTACentral Gard20180102A19.7910.343.963.786.386.56
CENXCentury Alum20180102A8.376.623.86-1.012.767.63
CEQPCrestwood Eq20180102A31.2616.756.387.1110.379.65
CERCCerecor Inc.20180102A113.47107.4430.2653.1577.1854.29
CERNCerner Corp20180102A5.656.541.591.894.944.65
CERSCerus Corp20180102A29.1726.9718.1116.768.8610.21
CETVCentral Euro20180102A108.25117.0658.2259.8058.8357.25
CETXCEMTREX INC.20180102A116.5461.2947.1048.6914.1912.61
CEVACEVA Inc.20180102A29.6815.998.399.197.606.81
CEWWisdomTree20180102ETF18.6327.8327.6127.450.220.38
CEYVictoryShare20180102ETF22.5816.0715.7615.760.310.31
CEZVictoryShare20180102ETF47.2214.636.296.298.348.34
CFCF Industrie20180102A6.223.580.650.862.932.73
CFAVictoryShare20180102ETF10.5211.8211.6111.630.210.19
CFBICommunity Fi20180102A67.0844.5340.5442.013.992.52
CFBKCentral Fede20180102A185.79203.80193.05193.2710.7510.53
CFFIC&F Financia20180102A183.4569.6940.6442.1229.0427.57
CFFNCapitol Fede20180102A7.897.691.401.336.296.36
CFGCitizens Fin20180102A2.632.500.180.262.332.25
CFMSConformis, I20180102A56.5761.1943.1747.2918.0313.90
CFOVictoryShare20180102ETF9.786.345.875.950.460.39
CFRCullen/Frost20180102A13.695.781.722.374.053.41
CFRXContraFect C20180102A246.6825.2915.491.629.8023.67
CFXColfax Corpo20180102A7.007.23-0.500.917.736.34
CGThe Carlyle20180102A27.4821.0411.2311.489.809.56
CGACHINA GREEN20180102A110.1287.24-28.189.59115.4277.65
CGBDTCG BDC, Inc20180102A40.0824.2611.8516.1112.408.15
CGENCompugen Ltd20180102A187.29132.9260.6859.4372.2473.49
CGIXCancer Genet20180102A272.49182.49121.63150.0860.8632.42
CGNXCognex Corp20180102A8.048.541.821.396.727.15
CGOCalamos Glob20180102A42.0322.1912.2613.609.938.59
CGWInvesco S&P20180102ETF9.377.627.167.030.450.58
CHADDirexion Dai20180102ETF11.1723.8022.3921.551.402.25
CHAUDirexion Dai20180102ETF9.7313.568.327.075.246.50
CHCIComstock Hol20180102A210.02177.8479.83112.4398.0165.41
CHCOCity Holding20180102A55.5822.096.028.7116.0713.38
CHCTCommunity He20180102A15.536.86-0.271.147.135.72
CHDChurch & Dwi20180102A4.222.920.881.032.031.88
CHDNChurchill Do20180102A43.0019.4611.0512.838.406.62
CHEChemed Corpo20180102A50.3923.4113.2413.2710.1610.13
CHEFThe Chef's W20180102A47.6622.590.671.3821.9221.21
CHEKCheck-Cap Lt20180102A274.48263.17216.66216.9746.5146.21
CHEPAGFiQ U.S. M20180102ETF594.71661.88661.88661.880.000.00
CHFSCHF Solution20180102A113.97111.4375.0384.0036.4127.43
CHGGCHEGG, INC.20180102A8.035.803.344.032.461.77
CHGXChange Finan20180102ETF69.1949.7349.7349.730.000.00
CHHChoice Hotel20180102A11.596.201.411.874.794.33
CHICalamos Conv20180102A10.1913.941.714.3912.229.54
CHIEGlobal X MSC20180102ETF107.3443.5743.0643.060.510.51
CHIIGlobal X MSC20180102ETF155.95128.09128.13128.09-0.040.00
CHIMGlobal X MSC20180102ETF99.1584.6794.6094.60-9.93-9.93
CHIQGlobal X MSC20180102ETF11.2814.349.239.095.105.25
CHIXGlobal X MSC20180102ETF24.5621.8222.8823.17-1.06-1.35
CHKChesapeake E20180102A24.3220.658.5410.2112.0410.38
CHKPCheck Point20180102A6.189.204.274.044.935.16
CHMAChiasma, Inc20180102A292.14200.96125.01125.0175.9575.95
CHMGChemung Fina20180102A425.91261.60255.87255.965.735.64
CHMICHERRY HILL20180102A11.698.974.265.244.713.72
CHNRChina Natura20180102A462.82273.67208.61212.3265.0761.36
CHRSCoherus BioS20180102A57.9359.94-4.180.3864.1359.56
CHRWC.H. Robinso20180102A4.743.651.241.262.412.39
CHSChicos FAS,20180102A11.528.851.331.727.517.11
CHTRCharter Comm20180102A10.7913.007.929.325.083.67
CHUYChuy's Holdi20180102A33.3819.607.128.0112.4811.59
CHWCalamos Glob20180102A14.1020.9613.1013.807.877.17
CHYCalamos Conv20180102A12.9817.3813.0515.764.331.61
CICIGNA Corpor20180102A5.522.900.740.842.162.07
CIACitizens, In20180102A42.1233.14-5.98-2.4539.1235.59
CIBRFirst Trust20180102ETF26.4818.7519.4819.58-0.73-0.82
CIDVictoryShare20180102ETF26.0310.229.7310.150.490.07
CIDMCinedigm Cor20180102A234.76184.42157.31162.1827.1122.24
CIENCiena Corpor20180102A5.275.412.562.892.842.51
CIFSChina Intern20180102A108.7481.9241.1846.1240.7435.80
CIGIColliers Int20180102A39.6923.717.7110.9316.0012.78
CILVictoryShare20180102ETF52.2625.3025.0725.300.220.00
CIMChimera Inve20180102A6.114.591.261.693.342.91
CINFCincinnati F20180102A7.414.431.901.922.522.51
CINRCINER RESOUR20180102A69.1836.6228.4427.968.188.66
CIOCITY OFFICE20180102A10.847.962.062.365.905.60
CIRCIRCOR Inter20180102A39.8417.253.814.6413.4412.61
CITCIT Group In20180102A4.702.65-0.180.082.832.57
CIVBCivista Banc20180102A143.2965.7145.6147.4920.1018.22
CIXComp X Inter20180102A331.66259.64259.64259.640.000.00
CIZVictoryShare20180102ETF30.6128.2428.5228.52-0.28-0.28
CIZNCitizens Hol20180102A218.09257.40240.77240.7716.6316.63
CJJDChina Jo-Jo20180102A285.10190.23181.37181.358.868.88
CKHSeacor Holdi20180102A31.4512.791.573.9911.228.80
CKPTCheckpoint T20180102A335.72162.51-133.1530.41295.66132.10
CKXCKX Lands, I20180102A606.45
CLColgate-Palm20180102A1.972.041.340.630.701.41
CLARClarus Corpo20180102A68.5757.5032.1032.0325.4025.47
CLBCore Laborat20180102A16.737.232.533.684.713.55
CLBSCaladrius Bi20180102A153.6092.3031.7963.8560.5128.45
CLCTCollectors U20180102A97.5442.23-18.96-11.3061.1853.53
CLDRCloudera, In20180102A9.175.962.101.863.864.10
CLDTCHATHAM LODG20180102A7.055.431.611.903.823.53
CLDXCelldex Ther20180102A34.5330.6722.1820.018.4910.66
CLFCleveland-Cl20180102A12.9213.467.447.886.025.59
CLFDClearfield,20180102A101.1784.2181.7391.382.48-7.17
CLGXCorelogic, I20180102A6.022.790.080.602.712.20
CLHClean Harbor20180102A13.684.756.616.52-1.86-1.77
CLIMack-Cali Re20180102A6.715.107.527.96-2.41-2.85
CLIRClearSign Te20180102A168.88137.5439.5953.2297.9584.31
CLIXProShares Lo20180102ETF57.0024.1524.4024.15-0.250.00
CLMTCalumet Spec20180102A80.8872.5619.9323.3652.6349.20
CLNEClean Energy20180102A47.3846.6424.2727.2122.3719.43
CLPRClipper Real20180102A52.4727.9317.0117.9210.9210.04
CLRCONTINENTAL20180102A6.084.071.411.862.662.21
CLRBCellectar Bi20180102A150.6185.3457.7560.1627.5825.17
CLRGIQ Chaikin U20180102ETF12.76143.91143.91143.910.000.00
CLROClearOne, In20180102A204.28310.58142.10143.55168.48167.03
CLSCelestica, I20180102A10.125.122.341.732.783.39
CLSDClearside Bi20180102A70.1042.1717.9819.5524.1822.62
CLSNCelsion Corp20180102A87.9055.0942.9539.8512.1515.24
CLTLInvesco Trea20180102ETF8.975.225.225.220.000.00
CLUBTown Sports20180102A111.5287.3248.7948.7938.5438.54
CLVSClovis Oncol20180102A17.079.463.004.176.465.29
CLWClearwater P20180102A35.9918.393.424.2914.9714.09
CLWTEuro Tech Ho20180102A210.8672.0440.4642.0831.5829.96
CLXClorox Compa20180102A4.452.651.011.811.640.84
CLXTCalyxt, Inc.20180102A129.71108.7542.3650.3766.4058.39
CMCanadian Imp20180102A1.981.830.990.670.841.16
CMAComerica Inc20180102A5.653.291.081.352.201.94
CMBSiShares CMBS20180102ETF19.1910.781.441.599.349.18
CMCCommercial M20180102A6.304.983.132.361.852.62
CMCLCaledonia Mi20180102A161.1271.5755.4755.4716.1016.10
CMCOColumbus McK20180102A56.1118.357.059.4511.318.90
CMCSAComcast Corp20180102A2.575.171.910.423.274.76
CMCTCIM Commerci20180102A270.32130.9198.45120.0132.4610.90
CMDCantel Medic20180102A26.2413.335.286.908.056.43
CMECME Group In20180102A4.917.693.863.193.824.50
CMFiShares Cali20180102ETF9.623.784.444.67-0.66-0.89
CMGChipotle Mex20180102A10.844.442.072.432.362.00
CMICummins Inc.20180102A6.413.860.861.193.002.67
CMOCapstead Mor20180102A11.6110.263.904.256.366.00
CMPCompass Mine20180102A13.667.221.912.795.314.43
CMPRCimpress PLC20180102A20.869.514.896.534.622.98
CMRECostamare In20180102A17.3614.284.475.149.819.14
CMRXChimerix, In20180102A35.5237.694.0613.8633.7523.99
CMSCMS Energy C20180102A2.472.250.861.031.391.22
CMTCore Molding20180102A120.6561.1015.1325.9345.9735.17
CMTLComtech Tele20180102A22.1519.403.034.7816.3714.62
CNXtrackers MS20180102ETF8.146.87-1.26-10.308.1317.16
CNACNA Financia20180102A11.415.190.902.064.293.13
CNATConatus Phar20180102A55.0837.6517.2119.5520.5318.19
CNBKACentury Banc20180102A78.5837.7832.3132.215.475.58
CNCCentene Corp20180102A8.767.380.611.326.786.06
CNCEConcert Phar20180102A22.1814.305.217.199.097.12
CNCRLoncar Cance20180102ETF28.3644.0926.6440.8317.453.26
CNDTConduent Inc20180102A6.254.690.781.703.912.98
CNETChinaNet Onl20180102A203.51188.7094.6294.0594.0994.66
CNFRConifer Hold20180102A489.49270.56179.60257.4590.9613.11
CNHICNH INDUSTRI20180102A7.405.952.762.553.193.40
CNICanadian Nat20180102A2.171.630.430.591.201.02
CNKCinemark Hol20180102A6.322.870.650.692.222.18
CNMDCONMED Corpo20180102A45.3710.7216.415.94-5.694.77
CNNECannae Holdi20180102A24.3910.713.585.097.135.62
CNOCNO Financia20180102A5.114.120.600.743.523.38
CNOBCenter Banco20180102A28.5823.333.815.3819.5317.96
CNPCenterPoint20180102A3.593.430.811.292.622.14
CNQCanadian Nat20180102A3.094.101.501.892.602.22
CNSCohen & Stee20180102A18.107.503.163.654.353.85
CNSLConsolidated20180102A13.0019.972.936.0417.0413.93
CNTYCentury Casi20180102A33.6517.267.919.469.367.81
CNXCNX Resource20180102A6.935.601.121.644.483.96
CNXNPC Connectio20180102A88.2649.8319.3919.7430.4430.09
CNXTVanEck Vecto20180102ETF11.9925.8927.9140.45-2.02-14.56
CNYAiShares MSCI20180102ETF37.4110.0622.4519.75-12.39-9.69
COGlobal Cord20180102A21.2814.840.434.4214.4010.42
CODACoda Octopus20180102A384.19235.07193.34193.3441.7341.73
CODICompass Dive20180102A33.6921.209.6411.5211.569.68
CODXCo-Diagnosti20180102A159.3073.3348.0455.8525.2817.48
COFCapital One20180102A2.562.19-0.030.252.221.95
COGCabot Oil &20180102A3.682.97-0.360.553.332.42
COHNCohen & Comp20180102A288.20575.20118.73177.40456.47397.79
COHRCoherent Inc20180102A21.5510.094.175.055.925.04
COHUCohu Inc20180102A24.2011.393.475.257.926.14
COKECoca-Cola Co20180102A82.3338.5215.2523.2222.9314.97
COLBColumbia Ban20180102A15.7017.050.122.4016.9314.66
COLLCollegium Ph20180102A30.9618.604.054.2814.5514.32
COLMColumbia Spo20180102A14.857.742.603.495.154.25
COMDirexion Aus20180102ETF17.6011.0411.2211.33-0.18-0.29
COMBGraniteShare20180102ETF11.7116.8610.7816.806.070.06
COMMCommScope Ho20180102A5.584.991.122.243.872.75
COMTiShares Comm20180102ETF11.7436.679.3310.9127.3425.77
CONECyrusOne Inc20180102A7.873.78-0.471.644.242.14
CONNConn's Inc.20180102A23.8914.714.906.109.818.61
COOThe Cooper C20180102A11.836.211.812.274.393.93
COPConocoPhilli20180102A2.261.850.620.631.231.22
COPXGlobal X Cop20180102ETF22.9924.2122.1222.572.091.64
CORCoresite Rea20180102A12.646.542.782.963.763.58
CORECore Mark Ho20180102A32.0115.492.905.0012.5810.48
CORPPIMCO Invest20180102ETF13.425.464.434.491.030.97
CORRCorEnergy In20180102A23.9112.425.776.426.666.00
CORTCorcept Ther20180102A12.338.192.582.835.615.36
COSTCostco Whole20180102A3.363.030.701.272.331.76
COTYCOTY INC20180102A5.104.701.231.653.473.05
COUPCoupa Softwa20180102A16.0711.485.576.575.914.92
COWiPath Series20180102ETN14.1710.181.401.678.788.51
COWNCowen Inc. C20180102A43.6231.9514.2413.7617.7118.19
COWZPacer US Cas20180102ETF9.2114.4114.6914.68-0.28-0.27
CPCanadian Pac20180102A5.7310.307.567.022.753.28
CPACopa Holding20180102A14.527.372.163.385.213.98
CPAHCounterpath20180102A172.12369.9059.3910.15310.51359.75
CPBCampbell Sou20180102A4.562.660.561.082.091.58
CPECallon Petro20180102A8.116.372.502.893.863.47
CPFCentral Paci20180102A17.928.470.691.197.787.28
CPGCRESCENT POI20180102A12.8011.462.853.308.628.17
CPHCCanterbury P20180102A287.24440.45432.21432.218.248.24
CPHIChina Pharma20180102A107.7381.2127.3135.1553.9046.07
CPICPI Inflatio20180102ETF22.7913.7613.7613.760.000.00
CPIXCumberland P20180102A282.21186.37164.79176.7821.589.59
CPKChesapeake U20180102A40.1120.6913.5915.087.115.61
CPLPCapital Prod20180102A39.5663.5434.1934.2129.3529.33
CPRTCopart Inc20180102A4.4015.82-0.110.7915.9315.02
CPRXCatalyst Pha20180102A35.6326.379.2810.0017.0916.37
CPSCooper-Stand20180102A34.7414.197.049.647.154.55
CPSHCPS Technolo20180102A255.6781.9413.8318.4468.1163.50
CPSIComputer Pro20180102A27.7214.154.835.769.328.39
CPSSConsumer Por20180102A82.7554.4641.0642.3113.4012.15
CPSTCapstone Tur20180102A74.3366.2454.8255.5211.4210.72
CPTCamden Prope20180102A6.162.920.290.622.622.31
CPTACapitala Fin20180102A28.7516.529.6310.576.895.95
CQPCheniere Ene20180102A18.5717.020.490.2216.5316.80
CQQQInvesco Chin20180102ETF9.586.466.506.04-0.040.42
CRCrane Compan20180102A12.887.602.962.854.644.76
CRAICRA Internat20180102A75.8032.4921.1424.6011.357.89
CRAKVanEck Vecto20180102ETF28.5131.8334.3134.31-2.48-2.48
CRBNiShares MSCI20180102ETF23.199.549.069.190.480.35
CRBPCorbus Pharm20180102A72.7360.7828.5126.9532.2733.83
CRCCalifornia R20180102A20.5111.946.177.255.774.69
CRDACrawford & C20180102A64.2650.3128.6930.1421.6220.17
CRDBCrawford & C20180102A71.1490.4364.2183.7226.226.71
CREECree Inc20180102A8.698.34-0.664.809.003.55
CREGChina Recycl20180102A97.1684.1576.0976.528.057.63
CRHMCRH Medical20180102A188.11147.95-54.93-50.85202.89198.80
CRICarter's Inc20180102A9.714.841.021.393.823.46
CRISCuris Inc20180102A59.2665.2732.2552.4833.0212.79
CRKComstock Res20180102A27.2218.208.379.059.849.15
CRLCharles Rive20180102A12.067.13-1.151.558.275.58
CRMsalesforce.c20180102A1.802.531.731.820.810.71
CRMDCorMedix Inc20180102A60.7482.5657.5864.2524.9918.31
CRMTAmerica's Ca20180102A54.4530.2520.6323.029.627.23
CRNTCeragon Netw20180102A60.2879.6041.8743.6937.7335.91
CROPIQ Global Ag20180102ETF36.7712.7812.8312.83-0.04-0.04
CROXCrocs, Inc.20180102A9.8820.9912.6812.468.308.52
CRSCarpenter Te20180102A17.738.911.862.787.056.13
CRSPCRISPR Thera20180102A53.9133.4419.6522.3413.7911.09
CRTCross Timber20180102A67.7631.4812.8718.1618.6113.32
CRUSCirrus Logic20180102A8.886.642.322.414.324.23
CRVLCorvel Corp20180102A98.7032.9223.5523.849.369.07
CRVSCorvus Pharm20180102A103.7540.9024.3129.3616.5811.53
CRWSCrown Crafts20180102A150.91101.1476.3576.3824.7924.76
CRYCryoLife, In20180102A46.9521.00-3.09-0.3024.0821.32
CSAVictoryShare20180102ETF24.208.788.548.780.240.00
CSBVictoryShare20180102ETF22.4610.7810.3910.360.390.43
CSBRChampions On20180102A92.8683.1736.0540.7247.1342.45
CSCOCisco System20180102A2.593.930.151.253.792.69
CSDInvesco S&P20180102ETF36.5519.2818.0218.021.271.27
CSFVictoryShare20180102ETF26.093.463.243.260.230.21
CSFLCenterState20180102A13.969.703.154.366.565.20
CSGPCoStar Group20180102A17.0810.645.315.885.334.76
CSGSCSG Systems20180102A20.8612.223.173.759.058.47
CSIICardiovascul20180102A25.8413.9610.639.723.344.24
CSIQCanadian Sol20180102A9.678.314.114.254.204.05
CSLCarlisle Com20180102A10.615.641.661.973.983.67
CSLTCASTLIGHT HE20180102A138.1892.9239.6339.3553.3053.57
CSMProShares La20180102ETF7.027.8410.2910.34-2.45-2.50
CSMLIQ Chaikin U20180102ETF21.8922.7420.8720.951.881.79
CSODCornerstone20180102A9.175.410.770.784.644.64
CSPICSP Inc.20180102A320.61194.1473.9979.53120.14114.60
CSQCalamos Stra20180102A8.5214.4110.369.054.055.36
CSSEChicken Soup20180102A77.8051.4839.5440.3211.9411.16
CSTECaesarstone20180102A32.4423.464.836.7518.6316.70
CSTMConstellium20180102A45.3632.1616.9519.2015.2112.96
CSTRCapStar Fina20180102A103.1166.8640.0740.4826.7826.38
CSUCapital Seni20180102A16.678.121.782.596.355.54
CSVCarriage Ser20180102A25.698.945.655.183.293.75
CSWCCapital Sout20180102A86.95145.9422.5722.77123.37123.17
CSWICSW Industri20180102A60.5736.9422.1821.6914.7615.25
CSXCSX Corporat20180102A3.114.62-1.36-0.935.985.54
CTASCintas Corp20180102A7.988.712.252.996.465.72
CTBCooper Tire20180102A17.589.033.553.335.495.70
CTBICommunity Tr20180102A64.7635.4022.2522.8013.1512.61
CTEKCynergisTek,20180102A140.67647.93133.55112.89514.39535.04
CTGComputer Tas20180102A78.2452.5342.4243.0510.119.48
CTHRCharles & Co20180102A116.5090.9352.3952.9138.5438.02
CTIBYunhong CTI20180102A811.02247.87247.87247.870.000.00
CTICCTI BioPharm20180102A54.4636.8513.6713.7223.1823.14
CTLCenturyLink,20180102A5.967.242.023.405.233.86
CTLTCATALENT, IN20180102A7.983.050.190.532.862.52
CTMXCytomX Thera20180102A28.9950.9121.2619.7129.6531.20
CTOConsolidated20180102A90.5549.536.7333.1542.8016.38
CTRECARTRUST REI20180102A10.116.410.230.526.185.90
CTRNCiti Trends,20180102A33.5716.073.596.7012.489.37
CTSCTS Corporat20180102A38.6419.986.516.0713.4713.91
CTSHCognizant Te20180102A2.842.61-0.560.963.171.65
CTSOCytosorbents20180102A93.33111.3048.0878.0763.2133.23
CTTCATCHMARK TI20180102A13.199.614.784.674.844.94
CTXRCitius Pharm20180102A249.98152.59134.32131.1818.2721.41
CTXSCitrix Syste20180102A5.813.581.883.371.690.21
CUBCubic Corpor20180102A22.6812.235.856.616.375.62
CUBAHerzfeld Car20180102A52.5569.753.1332.8166.6236.94
CUBECubeSmart20180102A3.953.811.451.342.362.47
CUBICUSTOMERS BA20180102A20.5620.858.9714.7711.886.08
CUECue Biopharm20180102A167.73142.16118.21118.9123.9523.25
CUICUI Global,20180102A79.43121.3457.6470.9163.7050.42
CULPCulp, Inc.20180102A179.6075.3059.2859.4416.0215.86
CUOContinental20180102A64.1932.1032.1032.100.000.00
CUREDirexion Dai20180102ETF10.4119.8117.1517.632.662.18
CUROCURO Group H20180102A33.2022.1711.4613.6210.718.55
CUTInvesco MSCI20180102ETF22.7316.3916.1116.390.280.00
CUTRCutera, Inc.20180102A33.3027.641.034.2826.6123.36
CUZCousins Prop20180102A11.087.892.511.805.486.04
CVACovanta Hold20180102A29.6422.0810.0910.4711.9911.61
CVBFCVB Financia20180102A12.6810.840.510.7610.3310.08
CVCOCavco Indust20180102A67.9231.9022.5927.419.314.49
CVCYCentral Vall20180102A93.9458.5129.2129.9229.3028.60
CVECenovus Ener20180102A10.538.461.912.016.566.45
CVEOCIVEO CORPOR20180102A35.7530.868.2015.2822.6615.58
CVGICommercial V20180102A34.5267.1552.9456.7914.2010.36
CVGWCalavo Growe20180102A20.7813.524.926.318.607.20
CVICVR ENERGY,20180102A11.697.001.611.825.395.18
CVLTCommault Sys20180102A15.369.262.832.996.436.28
CVLYCodorus Vall20180102A166.1494.2552.5555.2941.7038.96
CVMCel-Sci Corp20180102A69.4238.6735.4435.743.232.93
CVNACarvana Co.20180102A33.0016.354.898.0511.468.30
CVRChicago Rive20180102A69.8433.5313.8933.5319.650.00
CVSCVS HEALTH C20180102A2.682.150.240.621.911.53
CVTICovenant Tra20180102A34.7418.007.227.6310.7810.37
CVUCPI Aerostru20180102A63.3955.5350.0852.705.442.83
CVVCVD Equipmen20180102A73.3168.5628.0347.4140.5321.15
CVXChevron Corp20180102A1.671.670.250.351.411.32
CVYInvesco Zack20180102ETF17.5315.557.729.607.835.95
CWCurtiss-Wrig20180102A16.446.781.622.365.164.42
CWBSPDR Bloombe20180102ETF2.132.141.651.860.490.28
CWBCCommunity We20180102A86.0381.4365.0365.0316.4016.40
CWBRCohBar, Inc.20180102A171.72139.94118.78119.3521.1620.59
CWCOConsolidated20180102A65.6467.2321.6551.5345.5915.70
CWEBDirexion Dai20180102ETF25.5925.9610.3712.8915.5913.07
CWHCamping Worl20180102A12.9210.766.967.263.803.50
CWISPDR MSCI AC20180102ETF3.325.905.234.790.661.10
CWSAdvisorShare20180102ETF30.9615.4115.1215.120.280.28
CWSTCasella Wast20180102A18.8540.3116.9917.3823.3322.93
CWTCalifornia W20180102A19.8411.001.902.729.108.28
CXDCChina XD Pla20180102A164.22139.10113.39116.1525.7122.94
CXOCONCHO RESOU20180102A7.563.991.261.572.732.42
CXPCOLUMBIA PRO20180102A4.903.491.401.672.091.82
CXSEWisdomTree T20180102ETF13.167.206.796.750.410.45
CXWCoreCivic, I20180102A10.485.71-0.64-0.916.346.61
CYCypress Semi20180102A6.435.52-0.390.395.905.13
CYANCyanotech Co20180102A298.854379.72-242.36-242.364622.084622.08
CYBWisdomTree20180102ETF68.8622.4422.4422.440.000.00
CYBECyberoptics20180102A72.2869.7828.8130.2040.9739.58
CYBRCyberArk Sof20180102A14.1214.548.659.095.895.45
CYCCCyclacel Pha20180102A122.3993.3351.3548.7341.9844.60
CYDChina Yuchai20180102A41.9938.2932.8931.785.406.51
CYHCommunity He20180102A23.2718.424.283.8814.1514.49
CYRNCYREN Ltd.20180102A202.03197.29165.81165.8131.4931.49
CYRXCryoPort, In20180102A65.6646.8022.7624.2024.0322.59
CYTKCytokinetics20180102A63.4147.3125.7427.0921.5620.22
CZAInvesco Zack20180102ETF12.5517.5717.4317.430.140.14
CZNCCitizens & N20180102A72.71133.1337.5338.7795.6094.36
CZRCaesars Ente20180102A39.7132.1518.9923.9613.178.19
CZWICitizens Com20180102A103.7399.9887.8097.9312.182.05
CZZCosan Limite20180102A10.669.372.442.696.936.68
DDominion Ene20180102A2.362.411.021.251.391.15
DACDanaos Corpo20180102A338.98267.67267.67267.670.000.00
DAIOData I/O Cor20180102A59.6937.3512.7316.3224.6221.04
DAKTDaktronics I20180102A36.1444.8014.8615.3729.9329.43
DALDelta Air Li20180102A1.851.770.030.171.751.61
DALTAnfield Capi20180102ETF89.8132.9232.9232.920.000.00
DANDana Incorpo20180102A4.753.781.742.272.041.51
DARDARLING INGR20180102A6.233.91-1.57-1.355.475.25
DAREDare Bioscie20180102A247.20183.61157.81163.5625.8120.06
DAUDExchange-Tra20180102ETN36.75
DAXGlobal X Fun20180102ETF32.7648.4348.4348.000.000.43
DBDeutsche Ban20180102A5.194.330.360.663.963.67
DBAWXtrackers MS20180102ETF23.578.30-1.21-0.349.508.64
DBDDiebold Nixd20180102A29.1823.5310.2710.2913.2613.24
DBEFXtrackers MS20180102ETF3.192.612.232.280.390.33
DBEMXtrackers MS20180102ETF31.6416.3511.7514.584.601.76
DBEUXtrackers MS20180102ETF3.716.686.376.430.300.25
DBEZXtrackers MS20180102ETF11.465.605.645.51-0.040.09
DBGRXtrackers MS20180102ETF13.906.435.326.071.110.36
DBJPXtrackers MS20180102ETF5.914.163.213.200.950.96
DBVTDBV Technolo20180102A20.4114.595.576.969.027.63
DCHFExchange-Tra20180102ETN22.73
DCIDonaldson Co20180102A7.104.611.281.683.322.93
DCODucommun Inc20180102A40.6018.306.078.0312.2410.27
DCOMDime Communi20180102A40.9623.177.415.2515.7617.91
DCPDCP Midstrea20180102A20.778.053.535.014.523.04
DCPHDeciphera Ph20180102A121.57131.7182.10113.4149.6118.31
DDD3D Systems C20180102A11.8611.702.214.389.507.33
DDGProshares Sh20180102ETF46.7725.1825.1825.180.000.00
DDLSWisdomTree D20180102ETF29.2117.3618.1618.16-0.80-0.80
DDMProShares Ul20180102ETF2.011.240.641.150.600.09
DDSDillards Inc20180102A20.6910.783.204.497.586.29
DDWMWisdomTree D20180102ETF13.6612.9012.2912.570.620.34
DEDeere & Comp20180102A3.943.421.111.302.322.12
DEAEasterly Gov20180102A5.234.130.07-0.044.064.17
DECKDeckers Outd20180102A12.3616.665.948.8910.727.77
DEEFXtrackers FT20180102ETF26.4813.199.789.783.413.41
DEFInvesco Defe20180102ETF16.1416.0315.9815.990.050.05
DEFAiShares Adap20180102ETF91.819.63-45.47-0.6955.1110.32
DEIDouglas Emme20180102A4.512.220.270.311.951.91
DEMWisdomTree E20180102ETF5.234.071.36-0.402.714.47
DENNDENNY'S CORP20180102A12.067.853.423.754.444.11
DESWisdomTree U20180102ETF8.588.346.187.022.161.33
DESPDespegar.com20180102A44.2022.317.4512.4614.879.86
DEURExchange-Tra20180102ETN7.44
DEUSXtrackers Ru20180102ETF11.085.415.775.39-0.360.01
DEWWisdomTree G20180102ETF13.398.298.587.61-0.290.67
DFEWisdomTree E20180102ETF4.892.101.991.930.110.18
DFENDirexion Dai20180102ETF18.5316.2611.7812.154.484.11
DFFNDIFFUSION PH20180102A119.1497.2470.1270.5027.1226.74
DFINDonnelley Fi20180102A18.889.473.184.346.295.13
DFJWisdomTree J20180102ETF5.483.853.223.470.630.38
DFNDReality Shar20180102ETF77.7664.265.995.9758.2758.29
DFNLDavis Select20180102ETF28.6516.4314.7715.141.661.29
DFSDiscover Fin20180102A4.092.160.400.931.771.23
DFVLiPath US Tre20180102ETF91.69
DFVSiPath US Tre20180102ETF68.24
DGDollar Gener20180102A4.102.170.671.121.511.06
DGAZVelocityShar20180102ETN14.2312.896.997.555.905.34
DGBPExchange-Tra20180102ETN15.3863.9363.9363.930.000.00
DGICADonegal Grou20180102A59.4198.5416.4219.9882.1211.26
DGICBDonegal Grou20180102A1279.46
DGIIDigi Interna20180102A70.3848.2320.3922.1027.8426.13
DGLDVelocityShar20180102ETF6.608.522.453.646.074.88
DGLYDigital Ally20180102A190.48139.02137.30137.301.711.71
DGPDB Gold Doub20180102ETN30.4936.68-9.01-6.7345.6943.41
DGREWisdomTree T20180102ETF33.7120.1622.5320.42-2.38-0.26
DGROiShares Core20180102ETF3.543.022.822.870.200.14
DGRSWisdomTree T20180102ETF18.8014.3813.5513.820.830.56
DGRWWisdomTree T20180102ETF3.373.512.442.421.071.10
DGSWisdomTree E20180102ETF5.975.812.672.523.143.29
DGTSPDR Global20180102ETF55.1136.2637.9737.97-1.71-1.71
DGXQuest Diagno20180102A5.152.310.691.011.631.30
DGZDB Gold Shor20180102ETN71.4451.1039.6748.8111.432.29
DHID.R. Horton20180102A2.301.99-0.140.092.141.91
DHILDiamond Hill20180102A80.9462.0439.3854.5022.667.54
DHRDanaher Corp20180102A2.501.630.580.671.050.96
DHSWisdomTree U20180102ETF5.022.092.002.020.090.08
DHTDHT HOLDINGS20180102A27.5825.2712.8013.0712.4712.20
DHXDHI Group, I20180102A251.21200.1980.8089.51119.38110.67
DIASPDR Dow Jon20180102ETF0.480.530.160.150.370.38
DIALColumbia Div20180102ETF51.2034.9734.9734.970.000.00
DIGProShares Ul20180102ETF7.369.301.552.907.766.40
DIMWisdomTree I20180102ETF10.9910.8411.0810.90-0.24-0.05
DINDine Brands20180102A19.0514.341.843.0212.5011.33
DIODDiodes Inc20180102A16.5812.223.374.018.858.21
DISThe Walt Dis20180102A1.381.12-0.160.131.270.98
DISCADiscovery, I20180102A4.876.283.522.512.783.79
DISCBDiscovery, I20180102A1853.541858.441874.171874.17-15.73-15.73
DISCKDiscovery, I20180102A4.856.571.441.585.144.99
DISHDISH Network20180102A5.698.132.432.075.736.08
DITAMCON Distri20180102A133.36282.45
DIVGlobal X Sup20180102ETF8.668.478.358.920.13-0.45
DIVAAGFiQ Hedged20180102ETF40.8532.5032.5832.58-0.08-0.08
DIVBiShares U.S.20180102ETF45.8574.0974.0974.090.000.00
DIVCC-Tracks Exc20180102ETN59.63
DIVOAmplify CWP20180102ETF18.0152.4352.4352.430.000.00
DIVYReality Shar20180102ETF29.8617.9317.2317.300.710.63
DJCIETRACS Linke20180102ETN24.3214.6614.6614.660.000.00
DJCODaily Journa20180102A0.09
DJDInvesco Dow20180102ETF26.1767.6067.3967.390.210.21
DJPiPath Bloomb20180102ETN4.203.342.882.910.460.43
DJPYExchange-Tra20180102ETN15.32
DKDelek US Hol20180102A6.963.211.191.072.032.15
DKLDELEK LOGIST20180102A51.4227.6917.8516.899.8410.80
DKSDick's Sport20180102A6.774.57-0.260.444.844.13
DLADelta Appare20180102A125.1945.8746.2744.48-0.401.39
DLBDolby Labora20180102A11.384.052.472.701.581.35
DLBRVelocityShar20180102ETN710.85
DLHCDLH Holdings20180102A167.4688.1875.7675.7612.4112.41
DLNWisdomTree U20180102ETF2.371.630.381.021.240.60
DLNGDYNAGAS LNG20180102A32.6421.1113.7414.327.386.79
DLPHDelphi Techn20180102A12.884.901.471.503.433.41
DLPNDolphin Ente20180102A911.70895.75792.58792.58103.16103.16
DLRDigital Real20180102A5.152.552.050.760.501.79
DLSWisdomTree I20180102ETF4.127.127.146.98-0.020.14
DLTHDuluth Holdi20180102A23.0014.571.372.7813.2011.79
DLTRDollar Tree20180102A5.374.612.092.072.522.55
DLXDeluxe Corpo20180102A12.407.032.513.704.523.32
DMLPDorchester M20180102A48.5137.8129.9029.747.918.07
DMPIDelMar Pharm20180102A97.5077.3840.3157.5737.0719.81
DMRCDigimarc Cor20180102A77.5933.4715.9415.6017.5317.87
DMRLDeltaShares20180102ETF13.1412.6412.6412.640.000.00
DMRMDeltaShares20180102ETF15.5313.3112.9512.950.360.36
DMRSDeltaShares20180102ETF36.117.507.577.50-0.070.00
DNKNDunkin' Bran20180102A7.197.562.332.235.235.33
DNLWisdomTree G20180102ETF30.1910.6810.9110.91-0.23-0.23
DNLIDenali Thera20180102A43.6341.8314.6216.1127.2025.71
DNNDenison Mine20180102A110.9874.3063.3262.8810.9811.42
DNOWNOW INC.20180102A11.708.742.063.246.685.50
DNRDenbury Reso20180102A44.1837.0019.0821.6417.9115.21
DODiamond Offs20180102A7.134.83-0.090.514.934.33
DOCPHYSICIANS R20180102A5.934.901.221.533.683.37
DOGProShares Sh20180102ETF6.715.073.523.371.551.70
DOGZDogness (Int20180102A110.8774.6160.9762.6013.6412.01
DOLWisdomTree I20180102ETF9.934.954.204.680.750.27
DONWisdomTree U20180102ETF5.574.043.893.790.150.25
DOOWisdomTree i20180102ETF13.9110.609.779.770.830.83
DOORMASONITE INT20180102A14.977.073.973.973.073.08
DORMDorman Produ20180102A22.7018.3712.3312.736.055.64
DOVDover Corpor20180102A6.325.983.144.552.841.43
DOXAmdocs Limit20180102A4.3614.561.562.8112.9911.74
DPSTDirexion Dai20180102ETF39.3223.6616.8817.566.786.10
DPWDPW Holdings20180102A48.4445.6241.4036.534.229.09
DPZDomino's Piz20180102A5.794.761.852.082.912.68
DRADDigirad Corp20180102A192.89117.5390.0690.0627.4627.46
DREDuke Realty20180102A3.894.892.022.402.872.50
DRHDiamondRock20180102A8.897.622.833.494.794.12
DRIDarden Resta20180102A5.263.851.271.502.592.35
DRIODarioHealth20180102A215.57131.2693.27100.9637.9930.30
DRIPDirexion Dai20180102ETF21.4312.497.648.424.854.07
DRNDirexion Dai20180102ETF14.0612.304.588.197.724.11
DRNADicerna Phar20180102A46.6334.6222.3123.5812.3211.05
DRQDril-Quip, I20180102A16.718.673.032.755.635.92
DRRMarket Vecto20180102ETN69.1283.8483.8483.840.000.00
DRRXDurect Corp20180102A75.4267.8655.5359.7212.338.14
DRVDirexion Dai20180102ETF27.0022.5022.2917.460.225.05
DRWWisdomTree G20180102ETF15.1521.1620.3020.480.860.68
DSDrive Shack20180102A20.9523.707.639.0616.0714.64
DSEDuff & Phelp20180102A30.1922.7415.4416.167.306.59
DSGXDescartes Sy20180102A28.9717.008.488.528.528.48
DSIiShares MSCI20180102ETF3.583.922.802.611.121.31
DSKEDaseke, Inc.20180102A31.7328.639.7510.6318.8918.00
DSLVVelocityShar20180102ETF12.787.632.973.144.664.49
DSPGDSP Group In20180102A60.2480.0619.6420.9860.4259.09
DSSDocument Sec20180102A109.72119.7558.6776.9861.0742.76
DSWLDeswell Indu20180102A157.32150.86141.50141.509.369.36
DSXDiana Shippi20180102A24.8122.059.8810.9412.1711.11
DTDWisdomTree U20180102ETF8.887.878.197.58-0.320.29
DTEDTE Energy C20180102A5.302.451.081.201.361.25
DTEADAVIDsTEA In20180102A140.13347.79132.96132.96214.83214.83
DTECALPS Disrupt20180102ETF39.1136.9530.8732.636.084.31
DTHWisdomTree I20180102ETF9.5116.518.8211.887.694.63
DTNWisdomTree U20180102ETF14.6610.2510.049.950.220.30
DTODB Crude Oil20180102ETN73.7026.3038.4634.24-12.16-7.94
DTULiPath US Tre20180102ETF51.95
DTUSiPath US Tre20180102ETF68.448.998.998.990.000.00
DTYLiPath US Tre20180102ETF19.93
DUGProShares Ul20180102ETF7.876.341.922.434.423.91
DUKDuke Energy20180102A1.551.290.250.501.030.79
DUSADavis Select20180102ETF21.0015.7114.1414.091.561.61
DUSLDirexion Dai20180102ETF34.2731.624.4521.1527.1710.47
DUSTDirexion Dai20180102ETF9.755.792.662.223.143.58
DVADaVita Inc.20180102A5.043.891.321.442.582.45
DVAXDynavax Tech20180102A29.4923.619.9912.0813.6311.54
DVDDover Motors20180102A268.72228.58204.08210.1024.5018.48
DVNDevon Energy20180102A2.793.291.281.242.022.06
DVPDeep Value E20180102ETF18.9149.8264.7565.42-14.94-15.60
DVYiShares Sele20180102ETF1.221.951.571.370.380.59
DVYAiShares Asia20180102ETF39.2118.7518.5818.730.170.01
DVYEiShares Emer20180102ETF14.5026.013.403.3322.6122.67
DWASInvesco DWA20180102ETF32.4015.4712.8412.922.632.55
DWATArrow Invest20180102ETF56.8150.0650.0650.060.000.00
DWCRArrow DWA Co20180102ETF22.4563.7368.5861.24-4.852.49
DWFISPDR Dorsey20180102ETF17.3410.699.679.651.011.03
DWLDDavis Select20180102ETF29.7315.8715.0315.610.840.26
DWMWisdomTree I20180102ETF11.367.406.496.630.910.77
DWPPFirst Trust20180102ETF25.399.288.928.930.370.36
DWSNDawson Geoph20180102A141.6367.2340.2249.8927.0017.34
DWXSPDR S&P Int20180102ETF8.216.588.086.31-1.500.27
DXDynex Capita20180102A14.3515.0111.9511.143.073.87
DXCDXC Technolo20180102A4.803.182.602.590.580.60
DXCMDexCom, Inc.20180102A9.375.28-1.06-0.246.345.52
DXDProShares Ul20180102ETF11.5310.117.986.322.143.79
DXGEWisdomTree G20180102ETF14.4816.0015.4415.570.560.43
DXJWisdomTree J20180102ETF1.691.660.951.000.720.66
DXJSWisdomTree J20180102ETF19.175.244.444.590.790.64
DXLGDestination20180102A227.11205.4199.58103.87105.83101.54
DXPEDXP Enterpri20180102A107.3330.8713.9914.9016.8815.97
DXYNDixie Group20180102A163.01132.73123.80126.748.945.99
DYDycom Indust20180102A16.479.373.074.156.305.22
DYLSWisdomTree D20180102ETF19.1315.9818.0119.76-2.03-3.78
DYNTDynatronics20180102A273.87112.1696.7096.7015.4615.46
DZKDirexion Dai20180102ETF28.7036.5435.5936.270.950.27
DZSIDASAN Zhone20180102A71.111512.10-17.00-17.751529.101529.84
DZZDB Gold Doub20180102ETN33.2216.3014.3914.541.911.76
EAElectronic A20180102A4.113.560.671.642.891.93
EARNELLINGTON RE20180102A23.3816.775.678.1911.108.58
EARSAuris Medica20180102A119.83114.3197.07105.2217.239.09
EATBrinker Inte20180102A7.704.110.711.043.403.07
EBAYeBay Inc20180102A2.703.26-0.57-0.283.833.54
EBFEnnis, Inc.20180102A37.5021.681.88-1.8619.7923.54
EBIXEbix Inc20180102A19.8412.104.866.917.245.19
EBMTEagle Bancor20180102A446.99205.26187.38191.3817.8813.88
EBNDSPDR Bloombe20180102ETF10.4420.5520.5020.510.060.04
EBSEmergent Bio20180102A15.239.354.284.625.084.75
EBSBMeridian Ban20180102A28.6311.145.004.996.146.15
ECHiShares MSCI20180102ETF7.288.526.766.731.761.79
ECHOEcho Global20180102A29.0221.568.599.0412.9612.51
ECLEcolab, Inc.20180102A4.142.831.121.651.711.18
ECNSiShares MSCI20180102ETF211.3199.3798.8699.370.510.00
ECOLUS Ecology,20180102A50.0023.5715.4416.028.137.55
ECOMCHANNELADVIS20180102A81.1353.4237.1039.3816.3214.03
ECONColumbia Eme20180102ETF16.0811.4910.9811.300.520.19
ECPGEncore Capit20180102A21.4516.971.032.3515.9414.62
ECTECA Marcellu20180102A229.89789.93593.88620.80196.05169.13
EDConsolidated20180102A2.401.590.790.610.800.98
EDCDirexion Dai20180102ETF13.398.635.015.223.623.41
EDENiShares MSCI20180102ETF18.1426.7923.9723.362.823.43
EDITEditas Medic20180102A33.9527.1314.5116.5412.6210.59
EDIVSPDR S&P Eme20180102ETF22.9023.2922.1022.291.181.00
EDOGALPS Emergin20180102ETF13.9815.359.979.515.385.84
EDOWFirst Trust20180102ETF29.2122.518.5910.3613.9212.15
EDUCEducational20180102A148.62131.73112.41113.7819.3217.95
EDVVanguard Wor20180102ETF12.066.173.705.742.470.43
EDZDirexion Dai20180102ETF11.6412.736.637.856.104.90
EEEl Paso Elec20180102A16.047.730.371.397.366.33
EEFTEuronet Worl20180102A9.5216.163.542.4312.6213.73
EEHELEMENTS Lin20180102ETN456.51
EELVInvesco S&P20180102ETF16.7513.9112.2412.011.681.91
EEMiShares MSCI20180102ETF2.102.611.281.481.331.14
EEMAiShares MSCI20180102ETF21.997.886.887.151.000.73
EEMDAAM S&P Emer20180102ETF136.2624.7324.7324.730.000.00
EEMOInvesco S&P20180102ETF49.7026.5326.0825.560.450.97
EEMSiShares MSCI20180102ETF13.7713.3712.0212.201.351.17
EEMViShares Edge20180102ETF5.463.062.632.590.430.47
EEMXSPDR MSCI Em20180102ETF683.92
EESWisdomTree U20180102ETF21.2817.4716.4917.050.980.43
EETProShares Ul20180102ETF47.7524.1324.1324.130.000.00
EEVProShares Tr20180102ETF39.2420.4018.1819.032.221.36
EEXEmerald Hold20180102A42.5119.3211.8012.887.526.44
EFAiShares MSCI20180102ETF1.421.270.610.740.670.53
EFADProShares MS20180102ETF10.689.778.779.041.010.73
EFASGlobal X MSC20180102ETF34.3180.3775.3373.625.036.74
EFAViShares Edge20180102ETF2.371.781.781.510.000.27
EFAXSPDR MSCI EA20180102ETF34.3532.6832.3232.480.360.20
EFCEllington Fi20180102A12.347.523.704.653.822.87
EFGiShares MSCI20180102ETF14.7311.4211.4211.370.000.05
EFNLiShares MSCI20180102ETF19.539.956.567.023.382.92
EFOProShares Ul20180102ETF39.4520.7920.7820.780.010.01
EFOIEnergy Focus20180102A184.40186.3913.6313.49172.76172.90
EFSCEnterprise F20180102A34.6414.899.9810.174.914.72
EFUProShares Tr20180102ETF41.51
EFViShares MSCI20180102ETF3.673.152.522.790.640.36
EFXEquifax, Inc20180102A5.944.081.892.122.181.95
EFZProShares Tr20180102ETF17.0711.989.4011.392.580.60
EGANeGain Corpor20180102A112.1291.5335.6639.2255.8652.30
EGBNEagle Bancor20180102A22.4712.143.053.229.098.91
EGHT8x8, Inc. Co20180102A35.7129.4620.0220.469.439.00
EGLEEagle Bulk S20180102A29.1646.1215.3515.2430.7630.87
EGOEldorado Gol20180102A69.8057.2812.7911.3244.5045.96
EGOVNIC Inc20180102A30.3222.1113.1413.958.988.17
EGPEastGroup Pr20180102A16.147.101.222.515.884.59
EGPTVanEck Vecto20180102ETF74.8932.5128.2227.894.294.62
EGRXEagle Pharma20180102A47.1631.4611.1317.0020.3314.46
EGYVaalco Energ20180102A70.1961.2615.4622.8745.8038.38
EHCEncompass He20180102A22.7610.521.604.528.926.01
EHTHeHealth, Inc20180102A44.6324.5811.2615.1913.329.39
EIDOiShares MSCI20180102ETF3.914.012.052.611.981.41
EIGEmployers Ho20180102A28.3018.499.789.858.718.64
EIGIEndurance In20180102A59.8446.0931.3630.7214.7315.37
EIGREiger BioPha20180102A90.7763.1941.4043.9821.7819.21
EIRLiShares MSCI20180102ETF31.3534.8523.6223.7311.2411.12
EISiShares MSCI20180102ETF37.3429.4728.2728.571.190.89
EIXEdison Inter20180102A4.032.421.760.980.661.44
EKSOEkso Bionics20180102A70.8458.5430.0935.3428.4523.20
ELThe Estee La20180102A3.712.671.851.510.821.17
ELDWisdomTree E20180102ETF19.7048.8842.1342.096.756.79
ELFe.l.f. Beaut20180102A25.2915.288.578.916.716.38
ELGXEndologix In20180102A28.54137.44114.98123.1422.5414.32
ELLOEllomay Capi20180102A1392.67190.01337.60337.60-147.59-147.59
ELMDElectromed,20180102A113.08129.1049.8846.1479.2282.95
ELSEquity Lifes20180102A9.624.512.152.622.351.89
ELSEElectro-Sens20180102A264.58197.11100.62124.5396.4972.57
ELTKEltek Ltd20180102A320.39212.3099.75106.36112.55105.95
ELVTElevate Cred20180102A37.5618.731.667.4317.0811.31
ELYCallaway Gol20180102A8.027.221.782.455.454.77
EMAGVanEck Vecto20180102ETF123.7216.5316.5316.530.000.00
EMANeMagin Corpo20180102A307.90240.79187.73197.5853.0643.21
EMBiShares J.P.20180102ETF1.001.170.890.870.290.31
EMBHiShares Inte20180102ETF44.21
EMCBWisdomTree E20180102ETF93.7934.9723.5223.6311.4511.34
EMCFEmclaire Fin20180102A649.11629.09571.90571.9057.2057.20
EMCGWisdomTree E20180102ETF45.7066.8790.7778.34-23.90-11.47
EMDVProShares MS20180102ETF90.8716.7716.7716.770.000.00
EMEEMCOR Group,20180102A15.485.662.182.883.482.78
EMFMGlobal X MSC20180102ETF58.0750.3739.8549.7210.520.65
EMGFiShares Edge20180102ETF22.1923.1022.0617.551.045.55
EMHYiShares J.P.20180102ETF12.717.566.156.411.411.15
EMIFiShares Emer20180102ETF60.8945.6743.2243.222.452.45
EMIHXtrackers Em20180102ETF218.57120.37120.37120.370.000.00
EMKREmcore Corp20180102A81.9357.3726.0227.1831.3530.19
EMLEastern Comp20180102A138.3371.1559.0160.9612.1410.19
EMLCVanEck Vecto20180102ETF5.245.232.864.442.370.79
EMLPFirst Trust20180102ETF5.164.913.503.711.411.22
EMMSEmmis Commun20180102A173.46612.26-25.14-25.04637.40637.30
EMNEastman Chem20180102A5.713.842.672.871.170.97
EMPEntergy Miss20180102A48.3632.6121.7921.8010.8210.81
EMQQEMQQ The Eme20180102ETF11.026.385.345.731.040.65
EMREmerson Elec20180102A3.842.290.911.201.381.09
EMSHProShares Sh20180102ETF63.69146.48-142.12-142.12288.60288.60
EMTLSPDR DoubleL20180102ETF27.4628.9128.9628.93-0.05-0.02
EMTYProShares De20180102ETF24.8510.787.818.262.972.51
EMXEMX Royalty20180102A346.20181.69115.04158.7966.6522.90
EMXCiShares MSCI20180102ETF31.3512.6913.2710.95-0.581.74
ENBEnbridge, In20180102A2.612.450.690.611.771.84
ENBLENABLE MIDST20180102A19.519.101.281.847.827.26
ENDPEndo Interna20180102A12.6210.934.153.896.777.04
ENFRAlerian Ener20180102ETF58.4585.6219.68-11.9165.9497.54
ENGENGlobal Cor20180102A329.71251.46281.13281.13-29.67-29.68
ENLCENLINK MIDST20180102A31.7120.193.414.0616.7816.13
ENORiShares MSCI20180102ETF25.3419.7418.6918.161.051.59
ENPHEnphase Ener20180102A50.2849.6228.8933.0020.7316.62
ENREnergizer Ho20180102A7.935.60-2.67-1.518.277.11
ENSEnerSys, Inc20180102A13.585.792.463.183.332.61
ENSGThe Ensign G20180102A25.4121.102.314.4018.8016.71
ENSVEnservco Cor20180102A38.3336.7436.3336.330.410.41
ENTGlobal Eagle20180102A48.4236.096.256.0729.8430.02
ENTAEnanta Pharm20180102A33.5535.243.0612.4432.1822.81
ENTGEntegris Inc20180102A20.7023.852.3314.9021.528.94
ENTRERShares Ent20180102ETF15.1012.2413.3912.24-1.150.00
ENVENVESTNET, I20180102A15.907.640.730.906.916.74
ENVAEnova Intern20180102A48.5028.118.708.5019.4119.61
ENZEnzo Biochem20180102A24.5225.712.4816.6623.239.05
ENZLiShares Trus20180102ETF20.5021.7717.9820.593.791.19
EOGEOG Resource20180102A2.972.500.731.191.781.32
EPAMEPAM SYSTEMS20180102A14.318.422.703.595.724.82
EPAYBottomline T20180102A15.0723.47-8.78-8.7832.2632.25
EPCEdgewell Per20180102A7.893.37-0.95-0.264.323.63
EPDEnterprise P20180102A3.983.561.211.302.352.26
EPHEiShares MSCI20180102ETF5.704.690.902.313.792.38
EPIWisdomTree I20180102ETF3.602.31-0.32-0.482.632.79
EPIXESSA Pharma20180102A528.17261.5958.12135.33203.47126.26
EPMEvolution Pe20180102A98.4568.9113.4515.4455.4653.47
EPOLiShares MSCI20180102ETF4.493.980.101.333.882.66
EPPiShares MSCI20180102ETF2.142.942.072.180.870.76
EPREPR Properti20180102A8.393.930.981.432.952.50
EPRFInnovator S&20180102ETF33.5015.7216.4815.88-0.76-0.16
EPSWisdomTree U20180102ETF11.619.799.069.660.730.13
EPUiShares MSCI20180102ETF13.0118.3218.7417.66-0.420.65
EPVProShares Ul20180102ETF62.4541.8439.7639.612.082.23
EPZMEpizyme, Inc20180102A58.5536.8515.6116.1021.2420.75
EQALInvesco Russ20180102ETF15.8110.7910.2210.250.570.54
EQBKEquity Bancs20180102A37.1917.957.688.9810.278.96
EQCEquity Commo20180102A6.752.672.651.780.020.88
EQIXEquinix, Inc20180102A12.335.732.302.713.433.02
EQLALPS Equal S20180102ETF11.3411.9612.1711.87-0.210.09
EQMEQM Midstrea20180102A25.6212.428.8110.913.611.50
EQREquity Resid20180102A3.342.220.700.831.521.40
EQRRProShares Eq20180102ETF26.6216.6234.8754.92-18.26-38.30
EQSEquus Total20180102A382.1671.1671.1671.160.000.00
EQTEQT CORP20180102A4.292.300.410.571.881.73
EQWLInvesco S&P20180102ETF19.286.325.495.450.840.87
ERAERA GROUP IN20180102A58.7519.3511.6412.097.717.26
ERFEnerplus Cor20180102A10.278.843.613.705.235.15
ERIEldorado Res20180102A19.7526.0615.9416.3010.119.76
ERIEErie Indemni20180102A62.3438.1231.7633.126.365.01
ERIIEnergy Recov20180102A27.8221.97-3.14-1.6625.1123.63
ERMEquityCompas20180102ETF11.123.673.713.67-0.040.00
EROSEROS INTERNA20180102A51.6140.1614.1717.5225.9822.64
ERUSiShares MSCI20180102ETF7.7010.05-1.98-1.4612.0311.57
ERXDirexion Dai20180102ETF3.524.151.011.663.152.50
ERYDirexion Dai20180102ETF12.1611.135.165.515.975.67
ESEversource E20180102A2.401.540.470.481.071.06
ESBKElmira Savin20180102A53.4559.0760.5160.51-1.44-1.44
ESCAEscalade Inc20180102A105.01246.0358.3158.42187.72187.62
ESEESCO Technol20180102A27.8514.186.717.497.476.69
ESEAEuroseas Ltd20180102A173.85146.98133.05133.0813.9313.90
ESGFlexShares T20180102ETF411.46
ESGDiShares Trus20180102ETF16.065.847.035.87-1.19-0.04
ESGEiShares, Inc20180102ETF12.235.543.725.631.82-0.09
ESGGFlexShares S20180102ETF22.1720.6820.2320.680.450.00
ESGNColumbia Sus20180102ETF67.9153.0653.0653.060.000.00
ESGREnstar Group20180102A81.6443.0036.4237.886.585.12
ESGSColumbia Sus20180102ETF40.4225.9125.8325.830.080.08
ESGUiShares Trus20180102ETF10.578.468.468.460.000.00
ESLTElbit System20180102A19.9212.167.957.144.215.02
ESNTEssent Group20180102A6.994.120.09-0.124.024.24
ESPEspey Mfg. &20180102A163.2679.4781.1281.12-1.65-1.65
ESPREsperion The20180102A34.8621.049.6911.8411.359.20
ESQEsquire Fina20180102A254.17175.60116.42116.1559.1859.45
ESRTEMPIRE STATE20180102A5.453.111.961.991.151.12
ESSEssex Proper20180102A11.995.492.242.453.253.05
ESSAESSA Bancorp20180102A153.58113.6990.5684.4423.1329.25
ESTEEarthstone E20180102A41.6520.464.388.1016.0812.37
ESXBCommunity Ba20180102A104.8251.8126.8127.9525.0023.86
ETFCE*Trade Fina20180102A2.943.000.470.522.532.49
ETHEthan Allen20180102A26.6514.434.915.219.529.22
ETHOETF Managers20180102ETF40.6529.1315.8418.0513.2811.08
ETMEntercom Com20180102A47.0230.258.378.9421.8821.32
ETNEaton Corpor20180102A2.822.030.350.631.681.40
ETREntergy Corp20180102A3.221.830.630.601.191.22
ETSYEtsy, Inc.20180102A6.005.82-0.310.256.135.57
EUDGWisdomTree E20180102ETF15.3321.3620.20-0.521.1621.88
EUDVProShares MS20180102ETF24.2116.797.697.699.109.10
EUFNiShares MSCI20180102ETF4.413.581.742.031.841.56
EUMProShares Tr20180102ETF6.105.742.393.183.352.56
EUMViShares Edge20180102ETF14.0255.1315.0215.2740.1139.86
EURLDirexion Dai20180102ETF19.7513.614.361.949.2511.67
EURNEURONAV NV20180102A53.5133.8014.6217.9419.1715.80
EURZXtrackers Eu20180102ETF74.2745.2545.2545.250.000.00
EUSAiShares MSCI20180102ETF11.806.686.937.00-0.25-0.32
EUSCWisdomTree E20180102ETF14.0020.3121.5120.51-1.21-0.20
EVEaton Vance20180102A5.003.551.362.172.191.38
EVAEnviva Partn20180102A38.3219.1815.0715.014.114.17
EVBGEverbridge,20180102A21.2712.219.0710.243.141.97
EVBNEvans Bancor20180102A100.3249.69-14.72-14.8164.4164.50
EVCEntravision20180102A72.1849.8931.8930.3818.0119.51
EVGNEVOGENE LTD.20180102A143.67105.0947.4293.9357.6611.16
EVHEvolent Heal20180102A40.1329.150.51-0.7528.6429.90
EVIEVI Industri20180102A142.6982.7168.6173.3814.109.33
EVKEver-Glory I20180102A556.48517.13387.87387.87129.26129.26
EVOKEvoke Pharma20180102A80.6654.4236.4333.8818.0020.54
EVOLEvolving Sys20180102A120.7474.3471.3369.773.014.57
EVREvercore Inc20180102A13.727.452.222.735.224.72
EVRIEveri Holdin20180102A13.8910.933.905.337.035.60
EVTCEVERTEC, INC20180102A39.5725.7617.0414.778.7210.99
EVXVanEck Vecto20180102ETF142.60147.45147.45147.450.000.00
EWEdwards Life20180102A5.745.000.691.254.313.75
EWAiShares MSCI20180102ETF4.353.601.762.131.841.48
EWBCEast-West Ba20180102A8.418.540.480.948.067.60
EWCiShares MSCI20180102ETF3.423.89-0.251.684.142.21
EWDiShares MSCI20180102ETF4.104.363.804.200.550.16
EWGiShares MSCI20180102ETF3.042.570.620.821.951.75
EWGSiShares MSCI20180102ETF30.2618.0617.2317.270.830.79
EWHiShares MSCI20180102ETF4.012.851.401.541.441.31
EWIiShares MSCI20180102ETF3.323.853.363.460.530.42
EWJiShares MSCI20180102ETF1.671.750.470.621.281.13
EWKiShares MSCI20180102ETF10.938.375.277.793.100.58
EWLiShares MSCI20180102ETF3.362.541.451.661.090.87
EWMiShares MSCI20180102ETF3.374.833.924.150.920.69
EWMCInvesco S&P20180102ETF42.8921.5421.9021.13-0.360.41
EWNiShares MSCI20180102ETF3.523.001.151.151.851.85
EWOiShares MSCI20180102ETF7.275.606.196.00-0.58-0.39
EWPiShares MSCI20180102ETF3.042.540.671.401.871.13
EWQiShares MSCI20180102ETF3.242.661.031.261.661.47
EWREInvesco S&P20180102ETF20.1010.968.319.342.641.62
EWSiShares MSCI20180102ETF3.873.561.932.431.631.13
EWSCInvesco S&P20180102ETF41.3025.8526.2425.85-0.390.00
EWTiShares MSCI20180102ETF2.832.540.100.242.442.29
EWUiShares MSCI20180102ETF2.802.130.560.731.571.40
EWUSiShares MSCI20180102ETF39.2628.8928.3828.380.510.51
EWVProShares Tr20180102ETF73.8328.9729.2028.95-0.230.02
EWWiShares MSCI20180102ETF2.104.012.382.621.631.40
EWXSPDR S&P Eme20180102ETF8.306.505.796.020.710.48
EWYiShares MSCI20180102ETF1.341.450.100.521.350.93
EWZiShares MSCI20180102ETF2.433.050.861.002.192.06
EWZSiShares MSCI20180102ETF35.8618.4916.3316.802.161.69
EXASExact Scienc20180102A11.6413.891.433.4012.4610.50
EXCExelon Corpo20180102A2.612.340.480.601.861.74
EXELExelixis Inc20180102A13.127.273.124.904.152.37
EXFOEXFO INC.20180102A148.7797.6537.7738.5759.8859.08
EXIiShares Glob20180102ETF14.439.819.749.730.070.07
EXKEndeavour Si20180102A39.4236.9610.219.4326.7127.49
EXLSExlService H20180102A25.348.391.181.737.206.65
EXPEagle Materi20180102A12.7817.8212.1112.805.715.01
EXPDExpeditors I20180102A4.627.851.491.356.366.50
EXPEExpedia Grou20180102A5.083.560.881.272.682.29
EXPOExponent Inc20180102A33.8414.858.129.476.735.38
EXPRExpress, Inc20180102A10.818.64-0.560.919.207.71
EXRExtra Space20180102A5.594.243.683.720.560.52
EXTNExterran Cor20180102A30.649.196.167.073.032.12
EXTRExtreme Netw20180102A9.709.135.455.833.683.31
EYENational Vis20180102A24.0333.04-1.35-1.0434.3934.08
EYEGEyegate Phar20180102A149.47134.61103.05110.0031.5624.61
EYESSecond Sight20180102A86.6757.8534.0835.8623.7721.99
EYLDCambria Emer20180102ETF197.29147.18122.66122.6624.5224.52
EZAiShares MSCI20180102ETF13.077.144.715.822.431.33
EZJProShares Ul20180102ETF91.0528.86-33.57-33.8562.4362.70
EZMWisdomTree U20180102ETF12.907.217.247.17-0.030.04
EZPWEzcorp Inc20180102A43.9120.4011.609.678.8010.73
EZUiShare MSCI20180102ETF2.301.840.951.230.880.60
FFord Motor C20180102A7.936.141.712.674.383.42
FAARFirst Trust20180102ETF46.2213.6913.6913.690.000.00
FABFirst Trust20180102ETF21.6718.3015.5915.782.712.51
FADFirst Trust20180102ETF23.5011.2618.4518.48-7.19-7.22
FAFFirst Americ20180102A7.673.832.152.321.671.51
FALNiShares Fall20180102ETF20.4814.2112.7712.771.451.45
FANFirst Trust20180102ETF18.0013.9512.9512.381.001.56
FANGDiamondback20180102A7.508.407.23-0.021.178.42
FARMFarmer Bros20180102A78.7325.557.297.3318.2518.21
FAROFaro Technol20180102A31.7715.644.526.3911.129.25
FASDirexion Dai20180102ETF5.333.661.872.301.791.36
FASTFastenal Co20180102A4.274.283.142.271.142.00
FATFAT Brands I20180102A377.35334.97229.38250.00105.5984.97
FATEFate Therape20180102A44.9827.936.443.1521.4924.78
FAUSFirst Trust20180102ETF57.2983.0683.9989.53-0.93-6.46
FAZDirexion Dai20180102ETF8.837.061.792.645.264.41
FBFacebook, In20180102A1.251.581.620.97-0.040.60
FBCFlagstar Ban20180102A18.327.972.183.885.804.10
FBGXUBS AG FI En20180102ETN21.203.63
FBHSFORTUNE BRAN20180102A4.502.330.540.871.791.46
FBIOFortress Bio20180102A90.65105.5736.0753.5169.5052.06
FBIZFirst Busine20180102A44.59106.3496.4296.869.929.48
FBKFB Financial20180102A40.0418.108.328.019.7710.09
FBMFoundation B20180102A30.6820.3411.4713.058.877.29
FBMSFirst Bancsh20180102A34.3116.237.207.069.049.17
FBNCFirst Bancor20180102A20.4611.127.587.693.553.43
FBNDFidelity Tot20180102ETF10.086.092.842.883.253.21
FBPFirst BanCor20180102A21.0213.226.526.716.706.50
FBSSFauquier Ban20180102A483.80388.78312.89312.8975.9075.90
FBTFirst Trust20180102ETF11.1618.0917.8717.690.220.40
FBZFirst Trust20180102ETF36.4115.2913.7313.971.571.32
FCFranklin Cov20180102A59.6432.5023.7524.588.767.92
FCAFirst Trust20180102ETF109.1327.6322.5018.585.139.05
FCANFirst Trust20180102ETF28.7710.511.251.259.269.26
FCAPFirst Capita20180102A271.2764.4064.1864.180.220.22
FCAUFIAT CHRYSLE20180102A5.554.760.751.054.013.71
FCBCFirst Commun20180102A119.8064.8250.9451.6813.8813.14
FCCOFirst Commun20180102A42.5240.4838.0838.192.402.29
FCCY1st Constitu20180102A72.5862.1053.4848.768.6113.34
FCEFFirst Trust20180102ETF20.5917.5516.9716.990.580.55
FCELFuelCell Ene20180102A57.9851.7140.1140.4111.6011.30
FCFFirst Common20180102A7.706.551.802.044.764.51
FCFSFirstCash, I20180102A15.557.720.731.246.986.47
FCGFirst Trust20180102ETF8.587.298.227.96-0.93-0.67
FCNFTI Consulti20180102A11.063.871.451.882.411.99
FCNCAFirst Citize20180102A67.6818.3618.4117.90-0.110.31
FCOMFidelity MSC20180102ETF17.8816.9916.1416.210.840.78
FCORFidelity Cor20180102ETF9.1962.0161.8661.860.150.15
FCPTFour Corners20180102A10.974.902.302.602.642.34
FCVTFirst Trust20180102ETF59.2179.9436.257.3943.6972.54
FCXFreeport-McM20180102A5.214.300.150.874.143.43
FDBCFidelity D &20180102A981.22926.80926.80926.800.000.00
FDDFirst Trust20180102ETF8.355.977.837.87-1.86-1.90
FDEFFirst Defian20180102A79.6035.6721.5525.4714.1210.20
FDISFidelity MSC20180102ETF10.028.234.514.793.723.45
FDIVFirst Trust20180102ETF9.257.134.854.852.282.28
FDLFirst Trust20180102ETF3.823.123.063.040.060.08
FDLOFidelity Low20180102ETF10.9017.7817.6117.630.170.15
FDMFirst Trust20180102ETF16.5513.4412.9312.890.510.55
FDMOFidelity Mom20180102ETF10.5110.189.819.800.380.38
FDNFirst Trust20180102ETF4.442.792.512.550.280.25
FDPFresh Del Mo20180102A16.027.832.113.525.724.32
FDRRFidelity Div20180102ETF15.549.078.838.550.240.52
FDSFactset Rese20180102A15.8410.686.466.664.214.01
FDTFirst Trust20180102ETF18.739.428.789.030.640.39
FDTSFirst Trust20180102ETF86.9575.9675.9675.960.000.00
FDUSFidus Invest20180102A29.3774.00-3.54-2.3777.5476.37
FDVVFidelity Hig20180102ETF22.0920.2715.8418.874.441.40
FDXFedEx Corpor20180102A6.343.991.522.522.471.47
FEFirstEnergy20180102A3.312.820.790.742.032.09
FEIMFrequency El20180102A158.2571.3265.1767.626.153.70
FELEFranklin Ele20180102A23.9112.501.944.3510.568.15
FEMFirst Trust20180102ETF9.288.277.557.610.730.66
FEMBFirst Trust20180102ETF29.8716.1412.7513.003.403.15
FEMSFirst Trust20180102ETF24.8935.6231.0131.924.623.70
FENCFennec Pharm20180102A165.25348.72182.01183.48166.71165.24
FENYFidelity MSC20180102ETF5.624.585.165.12-0.58-0.54
FEPFirst Trust20180102ETF16.7512.379.509.802.872.57
FETFORUM ENERGY20180102A33.2522.559.5510.2113.0012.34
FEUZFirst Trust20180102ETF54.8822.7422.7422.740.000.00
FEXFirst Trust20180102ETF3.794.133.783.710.350.42
FEYEFireEye, Inc20180102A7.108.783.263.175.525.61
FEZSPDR EURO ST20180102ETF2.502.831.201.601.631.23
FFFuture Fuel20180102A29.4614.632.044.4212.5910.20
FFBCFirst Financ20180102A24.3420.301.91-2.8718.3823.17
FFBWFFBW, Inc. C20180102A33.6151.1750.8350.830.340.34
FFGFBL Financia20180102A48.4622.449.7111.1512.7311.29
FFHGFormula Foli20180102ETF24.2426.4326.4326.430.000.00
FFHLFuwei Films20180102A650.60302.74340.78290.53-38.0412.21
FFICFlushing Fin20180102A36.1120.729.2510.4311.4710.29
FFINFirst Financ20180102A20.8915.65-1.077.2116.728.44
FFIUUVA Unconstr20180102ETF74.2252.0052.0052.000.000.00
FFIVF5 Networks20180102A7.437.670.471.377.206.30
FFNWFirst Financ20180102A220.85148.25145.98145.412.272.84
FFRFirst Trust20180102ETF32.8921.7221.7921.71-0.070.01
FFSGFormulaFolio20180102ETF18.7512.3412.3412.340.000.00
FFTGFormulaFolio20180102ETF31.1121.5721.8021.85-0.23-0.28
FFTIFormulaFolio20180102ETF165.2655.0546.9250.288.134.77
FFTYInnovator IB20180102ETF9.888.077.177.180.900.89
FFWMFirst Founda20180102A19.6920.861.034.0119.8316.86
FGFGL Holdings20180102A25.385.184.495.420.69-0.24
FGBIFIRST GUARAN20180102A390.75127.7889.4693.0338.3234.75
FGDFirst Trust20180102ETF7.123.471.821.721.651.75
FGENFibroGen, In20180102A21.3517.31-1.31-1.6418.6218.95
FGMFirst Trust20180102ETF18.8912.599.338.803.253.78
FHBFirst Hawaii20180102A19.788.763.954.194.814.56
FHKFirst Trust20180102ETF44.2530.9422.0823.718.867.22
FHLCFidelity MSC20180102ETF5.3211.585.887.675.703.91
FHNFirst Horizo20180102A5.034.110.981.383.132.73
FIFRANKS INTER20180102A15.1011.534.244.827.296.71
FIBKFirst Inters20180102A21.8518.739.028.909.719.84
FIBRiShares Edge20180102ETF13.9511.9411.9211.760.030.18
FICOFair Isaac C20180102A18.9710.22-0.230.6610.459.56
FIDUFidelity MSC20180102ETF9.2511.1810.5710.630.610.56
FIHDUBS AG FI En20180102ETN64.7343.1638.2844.294.88-1.14
FILLiShares MSCI20180102ETF70.8432.3432.3432.340.000.00
FINXGlobal X Fun20180102ETF26.2722.6211.1911.1911.4211.42
FISFidelity Nat20180102A3.001.850.610.861.250.99
FISIFinancial In20180102A44.4818.945.788.2113.1610.72
FISVFiserv Inc20180102A4.953.690.300.443.393.25
FITFitbit, Inc.20180102A16.9814.880.453.0014.4311.87
FITBFifth Third20180102A3.356.30-0.450.646.755.67
FIVEFive Below,20180102A9.725.791.401.924.383.86
FIVNFIVE9, INC.20180102A18.867.830.722.317.115.52
FIWFirst Trust20180102ETF13.089.848.968.960.880.88
FIXComfort Syst20180102A22.7410.990.050.9110.9410.07
FIXDFirst Trust20180102ETF15.4010.3110.2310.090.080.22
FIZZNational Bev20180102A21.3710.474.055.516.424.96
FJPFirst Trust20180102ETF30.2719.6219.1819.230.440.39
FKOFirst Trust20180102ETF61.9840.3837.1337.133.243.24
FKUFirst Trust20180102ETF15.689.884.666.415.223.47
FLFoot Locker,20180102A6.734.012.152.461.861.55
FLAGFLAG-Forensi20180102ETF39.9337.6137.2037.680.42-0.07
FLATiPath US Tre20180102ETF484.36
FLBRFranklin FTS20180102ETF14.16
FLCAFranklin FTS20180102ETF31.1715.4615.4615.460.000.00
FLCHFranklin FTS20180102ETF15.8122.2224.4924.68-2.27-2.46
FLCOFranklin Lib20180102ETF16.989.389.389.380.000.00
FLDMFluidigm Cor20180102A55.5438.4614.3621.6524.1016.81
FLEEFranklin FTS20180102ETF18.6911.5411.5311.540.010.00
FLEHFranklin FTS20180102ETF10.64
FLEUBarclays ETN20180102ETN137.2844.8245.0644.84-0.24-0.03
FLEXFlex Ltd. Or20180102A5.724.220.120.714.103.51
FLFRFranklin FTS20180102ETF17.8017.9115.2816.862.631.05
FLGBFranklin FTS20180102ETF76.44
FLGECredit Suiss20180102ETN18.5416.8816.4216.340.460.54
FLGRFranklin FTS20180102ETF15.94
FLGTFulgent Gene20180102A113.0878.3250.9257.4827.4120.84
FLHKFranklin FTS20180102ETF38.6029.8329.8329.830.000.00
FLICFirst of Lon20180102A70.3040.5120.2224.9320.2915.58
FLIRFlir Systems20180102A4.724.310.671.043.653.27
FLIYFranklin FTS20180102ETF19.52
FLJHFranklin FTS20180102ETF58.6511.43-49.44-26.6460.8738.07
FLJPFranklin FTS20180102ETF38.536.672.142.144.534.53
FLKRFranklin FTS20180102ETF33.1919.16-9.65-2.2828.8121.44
FLLFull House R20180102A92.4789.0244.0545.6744.9743.35
FLLVFranklin Lib20180102ETF30.1418.8421.1421.14-2.31-2.31
FLMFirst Trust20180102ETF46.7219.3326.0626.06-6.73-6.73
FLMBFranklin Lib20180102ETF48.96
FLMIFranklin Lib20180102ETF110.2270.9070.9070.900.000.00
FLMXFranklin FTS20180102ETF86.09
FLNFirst Trust20180102ETF25.5013.6213.5613.560.060.06
FLOFlowers Food20180102A5.794.380.460.923.923.46
FLOTiShares Floa20180102ETF1.971.511.291.350.210.16
FLOWSPX FLOW, In20180102A15.789.734.523.175.216.56
FLQDFranklin Lib20180102ETF37.1922.9922.9922.990.000.00
FLQEFranklin Lib20180102ETF15.356.576.136.570.440.00
FLQGFranklin Lib20180102ETF28.0526.0526.0326.030.020.02
FLQHFranklin Lib20180102ETF31.0820.6820.6820.680.000.00
FLQLFranklin Lib20180102ETF21.9013.6813.6813.680.000.00
FLQMFranklin Lib20180102ETF22.659.25-9.47-9.0618.7218.31
FLQSFranklin Lib20180102ETF23.8636.7033.1436.703.560.00
FLRFluor Corpor20180102A6.634.840.891.753.953.10
FLRNSPDR Bloombe20180102ETF3.4121.5121.2321.260.280.25
FLRTPacific Glob20180102ETF36.4136.4736.4736.470.000.00
FLSFlowserve Co20180102A8.084.071.462.052.602.02
FLTFleetCor Tec20180102A7.533.21-0.440.573.652.64
FLTBFidelity Lim20180102ETF13.799.578.578.821.000.75
FLTRVanEck Vecto20180102ETF5.043.313.213.210.100.10
FLTWFranklin FTS20180102ETF96.217.647.647.640.000.00
FLWS1-800-FLOWER20180102A52.78122.2919.6112.37102.68109.92
FLXNFlexion Ther20180102A24.7313.243.374.629.878.63
FLXSFlexsteel In20180102A68.5535.5525.5126.7910.058.76
FMiShares MSCI20180102ETF13.8616.299.3613.076.923.21
FMAOFarmers & Me20180102A288.12115.7292.2297.1023.4918.61
FMATFidelity MSC20180102ETF11.295.014.774.540.250.48
FMBFirst Trust20180102ETF17.9012.9013.2212.98-0.32-0.08
FMBHFirst Mid Ba20180102A99.0853.8929.0333.5524.8620.34
FMBIFirst Midwes20180102A8.037.850.271.267.586.61
FMCFMC Corporat20180102A5.463.460.680.752.782.71
FMCIForum Merger20180102A15.4314.18-81.85-77.3596.0391.53
FMFFirst Trust20180102ETF41.7825.2425.4125.05-0.170.19
FMKFirst Trust20180102ETF16.9317.7317.7317.730.000.00
FMNBFarmers Nati20180102A89.3052.2523.0330.3029.2221.95
FNFabrinet20180102A12.687.201.201.596.005.61
FNBF.N.B. Corp20180102A7.406.242.052.494.193.75
FNCLFidelity MSC20180102ETF4.635.31-2.26-0.717.576.02
FNDFloor & Deco20180102A14.747.692.283.135.424.57
FNDASchwab Funda20180102ETF8.738.896.977.011.921.88
FNDBSchwab Funda20180102ETF11.0910.6714.8114.99-4.14-4.32
FNDCSchwab Funda20180102ETF11.194.974.894.890.080.09
FNDESchwab Funda20180102ETF7.093.422.482.410.941.01
FNDFSchwab Funda20180102ETF5.494.813.874.550.940.27
FNDXSchwab Funda20180102ETF4.762.412.132.160.280.26
FNFFidelity Nat20180102A5.723.02-0.76-0.153.783.17
FNHCFedNat Holdi20180102A49.4560.13-27.77-17.0887.9077.21
FNIFirst Trust20180102ETF13.297.586.275.661.432.03
FNJNFinjan Holdi20180102A81.0183.7058.7166.8925.0016.81
FNKFirst Trust20180102ETF24.3914.9513.3913.621.561.33
FNKOFunko, Inc.20180102A39.04108.7899.22101.609.567.18
FNLCFirst Bancor20180102A80.39185.7829.4431.54156.34154.23
FNVFranco-Nevad20180102A4.093.311.582.011.731.30
FNWBFirst Northw20180102A101.8238.9633.4733.345.505.62
FNXFirst Trust20180102ETF14.489.397.727.841.671.54
FNYFirst Trust20180102ETF23.8015.7215.1515.340.560.38
FOEFerro Corpor20180102A9.306.24-2.010.258.245.99
FOLDAmicus Thera20180102A7.636.80-1.010.677.806.13
FONRFonar Corpor20180102A79.1140.8417.0618.2423.7722.59
FORForestar Gro20180102A34.2118.1710.6410.977.537.19
FORDForward Indu20180102A148.28260.44181.21193.5779.2366.87
FORKFuling Globa20180102A126.1665.7461.4064.164.341.58
FORMFormFactor I20180102A34.2923.837.527.1216.3116.71
FORRForrester Re20180102A61.7132.6814.7318.4417.9514.24
FOSLFossil Group20180102A13.8613.48-0.481.1113.9712.37
FOXFox Corporat20180102A2.993.351.381.411.971.94
FOXAFox Corporat20180102A2.905.223.593.671.631.54
FOXFFox Factory20180102A21.3826.896.365.9720.5320.92
FPAFirst Trust20180102ETF96.6233.4034.8333.40-1.440.00
FPAYFlexShopper,20180102A313.64179.80179.68179.680.120.12
FPEFirst Trust20180102ETF5.154.253.343.670.910.57
FPEIFirst Trust20180102ETF14.1512.0612.0612.060.000.00
FPHFive Point H20180102A39.2121.3918.9519.152.442.24
FPIFarmland Par20180102A21.1114.588.308.906.285.69
FPRXFive Prime T20180102A26.1911.42-8.36-2.3019.7813.70
FPXFirst Trust20180102ETF4.804.544.094.210.450.34
FPXIFirst Trust20180102ETF51.2331.9828.0531.193.930.79
FQALFidelity Qua20180102ETF11.316.266.206.250.060.01
FRFirst Indust20180102A3.813.11-0.050.463.162.65
FRAKVanEck Vecto20180102ETF33.0917.7312.3812.675.355.06
FRANFrancesca''s20180102A13.7412.913.894.679.028.24
FRBAFirst Bank20180102A74.3833.2311.7622.6421.4810.60
FRBKRepublic Fir20180102A61.29105.2122.9323.0382.2882.18
FRCFirst Republ20180102A5.173.480.500.902.982.58
FRDFriedman Ind20180102A67.672452.60-18.9429.002471.542423.60
FRELFidelity MSC20180102ETF10.3614.8612.2713.202.591.66
FRGIFiesta Resta20180102A37.5622.318.879.0013.4313.31
FRIFirst Trust20180102ETF6.516.92-1.90-1.188.838.11
FRMEFirst Mercha20180102A16.587.341.722.415.644.98
FROFrontline Lt20180102A21.5219.402.682.7216.7216.69
FRPHFRP Holdings20180102A102.8859.9459.7259.850.220.09
FRPTFreshpet, In20180102A49.1432.358.9813.0723.3719.28
FRTFederal Real20180102A10.866.773.643.973.132.80
FRTAForterra, In20180102A24.3317.19-1.921.1519.1116.04
FSBFranklin Fin20180102A41.1221.3815.0615.866.325.52
FSBCFSB Bancorp,20180102A183.72168.2950.1043.75118.18124.53
FSBWFS Bancorp,20180102A119.0579.2468.9370.4010.318.84
FSCTForeScout Te20180102A66.1134.8519.5526.1315.308.72
FSFGFirst Saving20180102A60.3253.3139.0139.0114.2914.29
FSIFlexible Sol20180102A146.69104.3464.2164.2140.1340.13
FSLRFirst Solar,20180102A8.084.210.881.253.332.96
FSMFORTUNA Silv20180102A18.8917.433.414.9414.0212.48
FSPFranklin Str20180102A11.2312.601.900.9510.7011.67
FSSFederal Sign20180102A19.187.096.396.860.720.25
FSTAFidelity MSC20180102ETF11.294.96-0.89-1.125.866.09
FSTRFoster (Lb)20180102A86.7267.4046.9951.8920.4115.51
FSVFirstService20180102A40.9322.893.305.2019.5917.69
FSZFirst Trust20180102ETF17.6012.8410.0312.192.800.65
FTAFirst Trust20180102ETF3.772.602.102.050.500.55
FTAGFirst Trust20180102ETF53.6751.3450.6151.340.730.00
FTAIFortress Tra20180102A23.5615.167.019.318.155.85
FTCFirst Trust20180102ETF7.175.014.774.540.240.47
FTCSFirst Trust20180102ETF5.144.754.855.07-0.10-0.32
FTECFidelity MSC20180102ETF3.791.601.371.390.230.21
FTEKFuel Tech, I20180102A190.18117.59107.14103.2810.4514.31
FTFTFuture FinTe20180102A112.98109.9673.4184.1436.5525.82
FTGCFirst Trust20180102ETF13.048.838.808.870.03-0.05
FTHIFirst Trust20180102ETF12.889.269.209.200.060.07
FTITechnipFMC p20180102A3.203.13-0.430.233.562.90
FTKFlotek Indus20180102A22.6816.471.953.1614.5213.31
FTLBFirst Trust20180102ETF16.719.919.939.95-0.02-0.04
FTLSFirst Trust20180102ETF17.9813.0312.2212.420.810.61
FTNTFortinet, In20180102A7.343.260.200.163.063.10
FTRFrontier Com20180102A17.5323.855.734.1518.1219.71
FTRIFirst Trust20180102ETF71.1125.6420.9220.924.714.71
FTSFortis Inc.20180102A3.802.850.580.572.272.28
FTSDFranklin Lib20180102ETF10.5951.0850.8150.440.260.63
FTSLFirst Trust20180102ETF4.262.711.751.900.960.82
FTSMFirst Trust20180102ETF1.902.222.122.170.100.05
FTVFortive Corp20180102A6.252.940.310.102.632.84
FTXDFirst Trust20180102ETF38.9625.7127.0827.08-1.37-1.37
FTXGFirst Trust20180102ETF56.755.831.442.014.403.83
FTXHFirst Trust20180102ETF61.6136.4430.3931.106.055.34
FTXLFirst Trust20180102ETF39.5441.4036.1336.405.275.00
FTXNFirst Trust20180102ETF40.9363.9360.2662.363.671.57
FTXOFirst Trust20180102ETF19.0814.2814.3915.33-0.11-1.05
FTXRFirst Trust20180102ETF11.658.059.149.14-1.10-1.10
FUDE-TRACS UBS20180102ETN134.45
FULH.B. Fuller20180102A11.524.400.911.623.492.78
FULTFulton Finan20180102A28.4022.863.804.4619.0618.41
FUNCedar Fair,20180102A22.6313.6510.7810.922.872.73
FUNCFirst United20180102A185.00149.7793.4294.1756.3555.60
FUNDSprott Focus20180102A30.6719.8916.6717.173.222.72
FUSBFirst US Ban20180102A137.87130.0999.4299.4230.6730.67
FUTProShares Ma20180102ETF30.6556.5266.1056.52-9.580.00
FUTYFidelity MSC20180102ETF10.2213.504.6210.418.883.09
FUVArcimoto, In20180102A333.87494.81478.09478.3516.7216.46
FVFirst Trust20180102ETF7.864.199.837.51-5.64-3.31
FVALFidelity Val20180102ETF16.0919.9617.4217.452.532.51
FVCFirst Trust20180102ETF20.1412.1312.1212.120.010.01
FVDFirst Trust20180102ETF4.172.532.142.330.390.20
FVEFive Star Se20180102A330.48168.13150.14150.1417.9917.99
FVLFirst TrustV20180102ETF14.9418.2418.0218.040.230.20
FWDBAdvisorShare20180102ETF148.7948.3038.2038.2010.1010.10
FWONALiberty Medi20180102A18.1013.228.329.544.903.68
FWONKLiberty Medi20180102A9.5921.0712.0616.029.005.04
FWRDForward Air20180102A31.6511.785.728.206.063.58
FXDFirst Trust20180102ETF4.826.376.055.980.320.39
FXGFirst Trust20180102ETF5.3510.475.725.014.755.46
FXHFirst Trust20180102ETF5.868.499.008.71-0.51-0.22
FXIiShares Chin20180102ETF2.112.161.151.391.010.77
FXLFirst Trust20180102ETF4.344.402.253.082.151.32
FXNFirst Trust20180102ETF7.5911.5511.1111.170.440.38
FXOFirst Trust20180102ETF4.655.965.365.850.610.12
FXPProShares Ul20180102ETF25.8220.1413.2513.606.906.54
FXRFirst Trust20180102ETF5.344.133.934.030.200.10
FXUFirst Trust20180102ETF5.055.592.892.902.712.70
FXZFirst Trust20180102ETF5.047.036.855.410.181.62
FYCFirst Trust20180102ETF34.2023.5019.2019.564.303.94
FYLDCambria Fore20180102ETF48.9227.4024.4026.433.000.97
FYTFirst Trust20180102ETF28.9027.6728.1928.09-0.52-0.41
FYXFirst Trust20180102ETF13.9110.029.509.520.520.50
GGENPACT LIMI20180102A3.324.402.011.552.392.85
GAACambria Glob20180102ETF26.5821.1422.1121.32-0.98-0.19
GABCGerman Ameri20180102A59.7428.5516.9218.0911.6310.46
GAIAGaia, Inc. C20180102A60.5478.7625.8727.2452.9051.53
GAINGladstone In20180102A19.5528.3715.7016.0612.6612.31
GALSPDR SSgA Gl20180102ETF16.4317.2516.4616.440.790.82
GALTGalectin The20180102A109.2469.4734.5638.6134.9030.86
GAMRETFMG Video20180102ETF22.1227.5720.4217.937.159.64
GARSGarrison Cap20180102A78.7339.4030.5729.798.829.61
GASSStealthGas,20180102A102.5856.1718.6138.5337.5617.64
GATXGATX Corpora20180102A17.728.022.934.155.093.87
GBCIGlacier Banc20180102A17.0811.78-2.65-2.0414.4413.83
GBDCGolub Capita20180102A11.338.614.925.263.693.35
GBFiShares Gove20180102ETF17.378.106.876.871.241.24
GBILGoldman Sach20180102ETF3.392.923.193.06-0.27-0.13
GBLGAMCO Invest20180102A28.9814.644.686.789.967.86
GBLIGlobal Indem20180102A247.16142.57134.73134.377.848.20
GBRNew Concept20180102A132.8788.1374.6071.9113.5416.23
GBTGlobal Blood20180102A25.1213.641.562.3712.0811.27
GBXThe Greenbri20180102A19.3110.725.836.514.894.21
GCAPGain Capital20180102A22.4917.296.788.3310.528.96
GCBCGreene Count20180102A191.4596.61115.8585.33-19.2411.28
GCEClaymore/Rob20180102ETN114.8269.9735.1735.1734.8034.80
GCIGannett Co.,20180102A9.7010.495.076.135.434.36
GCOGenesco Inc.20180102A21.0716.881.801.4415.0815.44
GCOWPacer Global20180102ETF36.8420.9520.2120.940.750.01
GCPGCP Applied20180102A21.469.384.384.964.814.42
GDGeneral Dyna20180102A4.032.180.300.411.871.76
GDDYGoDaddy Inc20180102A4.993.050.671.782.391.28
GDENGolden Enter20180102A39.8821.858.4910.3613.3711.49
GDOTGreen Dot Co20180102A12.697.462.393.145.074.33
GDPGoodrich Pet20180102A476.52207.9025.82128.99182.0878.90
GDVDPrincipal Ac20180102ETF80.5865.6765.6765.670.000.00
GDXVanEck Vecto20180102ETF4.223.190.360.362.832.82
GDXJVanEck Vecto20180102ETF2.922.570.060.502.512.07
GEGeneral Elec20180102A5.614.221.532.072.682.14
GECGreat Elm Ca20180102A179.33123.3060.4160.4162.8962.89
GECCGreat Elm Ca20180102A118.7180.9367.6267.1913.3013.74
GEFGreif, Inc.20180102A18.5523.022.133.4220.8819.59
GEFBGreif, Inc.20180102A85.0857.9348.9745.968.9611.96
GELGenesis Ener20180102A14.187.251.572.045.685.21
GEMGoldman Sach20180102ETF19.0514.8314.7414.630.090.20
GENGenesis Heal20180102A123.3579.88-0.8629.2580.7450.63
GENCGencor Indus20180102A42.2211.267.968.623.302.64
GENYPrincipal Mi20180102ETF324.49105.89105.89105.890.000.00
GEOThe GEO Grou20180102A9.377.90-0.870.308.777.60
GEOSGeospace Tec20180102A74.0547.7418.1520.3229.5927.42
GERNGeron Corp20180102A55.4347.9529.2533.9118.7014.04
GESGuess?, Inc.20180102A10.385.821.260.004.565.82
GEVOGevo, Inc.20180102A81.8169.8464.2864.755.565.09
GFEDGuaranty Fed20180102A147.9853.0341.4946.2911.546.74
GFFGriffon Corp20180102A40.2921.029.2114.1411.816.88
GFNGeneral Fina20180102A114.98390.3857.0571.48333.33318.91
GGGGraco Inc20180102A7.674.822.151.862.672.96
GHCGRAHAM HOLDI20180102A34.3317.8212.6914.005.183.88
GHLGreenhill &20180102A30.7019.244.882.5114.3616.73
GHMGraham Corpo20180102A79.6944.6337.7539.116.885.51
GHYBGoldman Sach20180102ETF39.3437.4237.4237.420.000.00
GHYGiShares US &20180102ETF21.2517.1212.9812.964.144.16
GIBCGI Inc.20180102A4.6710.73-0.174.9710.905.75
GIFIGulf Island20180102A67.5929.6112.5311.1717.0818.45
GIGBGoldman Sach20180102ETF8.512.242.012.010.230.23
GIGMGigaMedia Lt20180102A87.1946.6235.9638.0910.678.54
GIISPDR S&P Glo20180102ETF14.6212.4911.5912.150.910.34
GIIIG-Iii Appare20180102A11.484.20-1.700.435.913.78
GILGildan Activ20180102A4.813.790.151.003.642.79
GILDGilead Scien20180102A2.192.740.490.212.252.53
GILTGilat Satell20180102A43.8459.3764.4564.68-5.08-5.31
GISGeneral Mill20180102A2.462.090.660.961.431.13
GKOSGlaukos Corp20180102A20.949.222.443.526.785.70
GLADGladstone Ca20180102A22.3443.9516.6738.3127.295.65
GLBSGlobus Marit20180102A108.1590.6951.6958.2239.0032.47
GLBZGlen Burnie20180102A216.20171.84171.29171.290.560.56
GLDDGreat Lakes20180102A105.1086.6927.1127.2559.5859.45
GLDICredit Suiss20180102ETF12.178.767.888.040.880.72
GLMDGalmed Pharm20180102A149.49106.8959.5360.1347.3646.76
GLNGGolar LNG Lt20180102A9.646.302.752.873.553.44
GLOBGLOBANT S.A.20180102A16.348.44-2.500.4210.948.02
GLOGGASLOG LTD20180102A33.6618.9911.2613.137.735.86
GLOPGASLOG PARTN20180102A30.0916.088.789.147.306.94
GLPGlobal Partn20180102A57.9529.2614.5614.2414.7015.02
GLPIGaming and L20180102A4.505.110.320.744.804.37
GLREGreenlight C20180102A30.6125.513.345.4922.1620.02
GLTGlatfelter20180102A19.426.391.762.764.633.63
GLUUGlu Mobile I20180102A27.7017.558.5310.349.027.18
GLWCorning Inco20180102A3.112.790.900.941.881.85
GLYCGlycoMimetic20180102A25.2412.005.375.596.636.40
GMGeneral Moto20180102A2.465.453.203.432.252.06
GMEGameStop Cor20180102A6.107.361.683.205.694.18
GMEDGLOBUS MEDIC20180102A15.8316.90-3.01-2.8819.9119.78
GMFSPDR S&P Eme20180102ETF11.135.343.363.321.972.02
GMLPGolar LNG Pa20180102A19.4613.7110.0610.393.653.32
GMOGeneral Moly20180102A136.53167.13115.28123.2651.8543.87
GMOMCambria Glob20180102ETF39.3214.547.579.596.964.95
GMREGlobal Medic20180102A30.6016.9412.0111.974.944.97
GMSGMS Inc.20180102A14.246.092.383.093.713.00
GNCGNC Holdings20180102A28.8336.7722.8423.0213.9313.75
GNCAGenocea Bios20180102A87.4078.9764.6466.6414.3312.33
GNEGENIE ENERGY20180102A76.6756.1245.4746.7710.659.36
GNKGENCO SHIPPI20180102A50.8024.1115.7318.958.385.16
GNLGlobal Net L20180102A11.847.283.203.004.084.29
GNMAiShares GNMA20180102ETF16.5712.6011.8711.770.730.83
GNMKGenMark Diag20180102A32.5324.902.215.4822.6819.42
GNRSPDR S&P Glo20180102ETF14.609.108.738.780.370.32
GNRCGENERAC HOLD20180102A10.085.241.342.233.903.01
GNTXGentex Corp20180102A5.024.93-0.480.765.414.17
GNTYGuaranty Ban20180102A86.5558.7550.7551.828.006.93
GNUSGenius Brand20180102A344.96254.06316.56282.68-62.50-28.62
GNWGenworth Fin20180102A31.0924.016.228.7917.6515.08
GOAUUS Global GO20180102ETF29.2520.2520.2720.20-0.020.04
GOEXGlobal X Gol20180102ETF27.9721.7720.0520.001.711.77
GOGLGolden Ocean20180102A19.9114.477.539.596.954.88
GOGOGogo Inc.20180102A11.3452.2714.4014.6637.8737.61
GOLDBarrick Gold20180102A7.384.391.422.222.972.17
GOLFAcushnet Hol20180102A16.629.053.684.885.384.18
GOODGladstone Co20180102A19.9923.883.206.0820.6817.80
GOOGAlphabet Inc20180102A4.174.662.392.082.272.58
GOOGLAlphabet Inc20180102A4.052.621.541.151.081.48
GOOSCanada Goose20180102A8.868.332.603.085.745.26
GOROGold Resourc20180102A23.4733.7731.3933.092.380.68
GOVTiShares U.S.20180102ETF4.053.403.033.040.380.37
GPCGenuine Part20180102A6.553.941.882.512.061.43
GPIGroup 1 Auto20180102A26.4710.275.946.734.333.54
GPKGraphic Pack20180102A6.525.280.930.594.354.69
GPLGreat Panthe20180102A75.1960.5247.2640.7613.2619.75
GPMTGranite Poin20180102A8.0518.1316.1116.082.012.05
GPNGlobal Payme20180102A6.645.863.263.832.602.02
GPORGulfport Ene20180102A8.206.912.601.724.315.18
GPREGreen Plains20180102A31.4025.1112.0710.8113.0514.30
GPRKGEOPARK LIMI20180102A56.9934.0517.9424.8216.119.23
GPROGoPro, Inc.20180102A13.3711.841.943.029.908.82
GPSThe Gap, Inc20180102A3.323.020.00-0.033.033.05
GPXGP Strategie20180102A45.2844.5232.4135.0012.119.52
GQREFlexShares G20180102ETF7.699.058.409.050.650.00
GRAW.R. Grace &20180102A6.753.290.941.142.342.15
GRBKGreen Brick20180102A102.4771.9932.4729.0839.5342.92
GRCThe Gorman-R20180102A74.4145.2329.3531.3515.8913.88
GREKGlobal X MSC20180102ETF9.8013.5210.4911.413.032.11
GRESIQ ARB Globa20180102ETF17.655.825.505.130.320.69
GRIDFirst Trust20180102ETF31.2721.1618.1718.082.993.08
GRIFGriffin Indu20180102A191.52247.1891.7195.07155.47152.11
GRMNGarmin Ltd20180102A3.834.620.140.594.484.03
GRNiPath Series20180102ETN1180.12443.27443.27443.270.000.00
GRNBVanEck Vecto20180102ETF24.8410.9510.9510.950.000.00
GROWUS Global In20180102A57.2944.5715.5129.8129.0614.76
GRPNGroupon, Inc20180102A19.2113.973.604.5510.379.41
GRUAB Svensk Ek20180102ETN31.2931.25-30.63-15.0961.8846.34
GRUBGRUBHUB INC.20180102A7.804.100.851.083.253.03
GSGoldman Sach20180102A3.523.811.221.492.592.31
GSATGlobalstar,20180102A83.4491.3968.6671.3023.1020.47
GSBGlobalSCAPE,20180102A86.5986.753.9910.5282.7676.23
GSBCGreat Southe20180102A81.1437.4925.2826.7512.2010.74
GSCGS Connect S20180102ETN143.77196.84196.84196.840.000.00
GSEUGoldman Sach20180102ETF51.3841.8442.6242.13-0.78-0.29
GSEWGoldman Sach20180102ETF12.888.889.539.53-0.65-0.65
GSIEGoldman Sach20180102ETF17.7410.5210.0810.090.440.43
GSITGSI Technolo20180102A61.60102.8620.4722.6682.3980.20
GSJYGoldman Sach20180102ETF15.7225.1424.6125.770.54-0.62
GSLGlobal Ship20180102A90.8269.8060.7464.709.065.09
GSLCGoldman Sach20180102ETF3.122.692.262.050.430.64
GSMFerroglobe P20180102A17.1711.727.576.504.155.22
GSPBarclays Ban20180102ETN21.9218.7415.2718.783.47-0.04
GSSGolden Star20180102A38.1739.6529.9632.409.637.25
GSSCGS ActiveBet20180102ETF19.3416.0616.2816.48-0.22-0.42
GSUMGridsum Hold20180102A34.0522.7214.0613.668.669.07
GSVGold Standar20180102A59.6754.1018.0612.4136.0441.69
GSYInvesco Ultr20180102ETF1.991.651.631.630.020.02
GTGoodyear Tir20180102A3.634.040.741.233.312.81
GTEGran Tierra20180102A36.2330.335.595.9124.7424.42
GTHXG1 Therapeut20180102A71.4929.7413.4013.7916.3415.95
GTIMGood Times R20180102A271.27246.99198.86229.3148.1417.69
GTLSChart Indust20180102A16.2710.574.045.326.535.25
GTNGray Televis20180102A30.6621.518.437.8513.0613.65
GTNAGray Televis20180102A868.76
GTOInvesco Tota20180102ETF43.3431.6925.3022.996.388.69
GTSTriple-S Man20180102A16.7416.089.7011.466.384.62
GTTGTT Communic20180102A26.4921.0612.1212.878.958.19
GTYGetty Realty20180102A16.497.133.633.153.503.98
GTYHGTY Technolo20180102A44.1541.6839.9039.901.791.79
GUDBSage ESG Int20180102ETF30.2515.578.8815.576.690.00
GULFWisdomTree20180102ETF31.445.462.642.292.823.17
GUNRFlexShares G20180102ETF3.263.172.912.960.260.22
GUREGulf Resourc20180102A82.5875.8748.7148.7127.1727.17
GURUGlobal X Gur20180102ETF20.9630.0125.3542.874.65-12.86
GUSHDirexion Dai20180102ETF18.4310.155.807.414.352.75
GVGoldfield Co20180102A100.4491.4256.4280.8335.0010.59
GVAGranite Cons20180102A25.2710.453.705.426.765.03
GVALCambria Glob20180102ETF25.0717.1514.1214.873.032.28
GVIiShares Inte20180102ETF10.485.925.905.870.030.05
GVIPGoldman Sach20180102ETF16.0915.9916.3115.16-0.320.83
GVPGSE Systems,20180102A175.66109.9372.4679.4737.4730.46
GWBGreat Wester20180102A18.137.012.523.094.493.92
GWGHGWG Holdings20180102A1015.67365.46365.46365.460.000.00
GWREGUIDEWIRE SO20180102A8.063.821.891.971.921.84
GWRSGlobal Water20180102A56.6059.3738.8837.0320.4922.34
GWWW.W. Grainge20180102A10.895.881.452.014.433.87
GWXSPDR S&P Int20180102ETF13.778.396.197.382.201.01
GXCSPDR S&P Chi20180102ETF7.7111.3311.2211.070.110.26
GXFGlobal X FTS20180102ETF18.3213.4612.8713.020.590.45
GXGGlobal X MSC20180102ETF34.3347.5519.7419.7827.8027.76
GYLDArrow Dow Jo20180102ETF162.75174.26173.14173.681.120.59
GYROGyrodyne, LL20180102A432.38401.74401.74401.740.000.00
HHyatt Hotels20180102A5.983.060.581.082.481.98
HAHawaiian Hol20180102A15.4310.031.361.548.688.49
HACKETFMG Prime20180102ETF5.736.07-0.70-0.246.776.31
HAEHaemonetics20180102A13.3710.035.085.824.954.22
HAFCHanmi Financ20180102A27.1112.770.450.7412.3212.03
HAINHain Celesti20180102A7.799.221.580.547.648.68
HALHalliburton20180102A2.142.54-0.050.102.602.45
HALLHallmark Fin20180102A66.8049.4941.3544.238.145.27
HALOHalozyme The20180102A13.5618.845.707.0113.1612.04
HAPVanEck Vecto20180102ETF18.7818.1616.2417.491.920.67
HASHasbro, Inc.20180102A5.665.592.423.423.172.16
HASIHANNON ARMST20180102A9.067.423.934.193.483.22
HAUDiShares Curr20180102ETF747.52
HAWXiShares Curr20180102ETF24.0515.3113.8215.091.490.22
HAYNHaynes Inter20180102A52.4426.2813.2317.1213.059.16
HBANHuntington B20180102A6.878.022.022.836.005.20
HBBHamilton Bea20180102A134.9370.7958.0860.7612.7210.03
HBCPHome Bancorp20180102A158.1890.6372.0675.7118.5714.92
HBIHanesbrands,20180102A4.875.312.232.463.082.85
HBIOHarvard Bios20180102A227.73215.00177.64177.6437.3637.36
HBMHudbay Miner20180102A54.9345.0618.0020.2727.0624.52
HBMDHoward Banco20180102A111.7990.3280.6481.349.688.98
HBNCHorizon Banc20180102A23.6613.225.006.318.226.92
HBPHuttig Build20180102A68.2849.0827.4236.7121.6612.37
HCAHCA Healthca20180102A5.473.562.171.801.391.77
HCACHennessy Cap20180102A43.9830.5930.5930.590.000.00
HCAPHarvest Capi20180102A65.2439.1634.3133.914.855.24
HCCWarrior Met20180102A12.025.861.642.784.233.08
HCCIHeritage-Cry20180102A45.5330.225.565.8324.6724.39
HCHCHC2 Holdings20180102A48.1927.5822.4322.505.155.08
HCIHCI Group, I20180102A31.6412.430.914.3611.528.07
HCKTHackett Grou20180102A25.8020.545.296.4515.2414.09
HCSGHealthcare S20180102A10.4812.747.507.665.245.09
HDHome Depot,20180102A1.491.150.520.350.630.80
HDAWXtrackers MS20180102ETF50.3931.73-6.04-6.0437.7737.77
HDEFXtrackers MS20180102ETF44.8426.2126.2126.210.000.00
HDGProShares He20180102ETF21.3812.6812.6612.660.020.02
HDGEAdvisorShare20180102ETF20.1419.7717.8517.831.921.94
HDMVFirst Trust20180102ETF27.6721.8319.8415.311.986.51
HDSHD Supply Ho20180102A5.713.92-0.34-0.384.264.30
HDSNHudson Techn20180102A26.1314.854.985.609.869.25
HDViShares Core20180102ETF1.642.881.541.521.341.36
HEHawaiian Ele20180102A6.073.64-0.020.783.662.86
HEARTurtle Beach20180102A118.3691.8071.7476.2620.0615.54
HEBTHebron Techn20180102A255.05337.6290.71114.15246.90223.47
HECOStrategy Sha20180102ETF16.0612.1812.1912.18-0.010.00
HEDJWisdomTree E20180102ETF1.752.911.992.020.910.88
HEEMiShares Curr20180102ETF22.9318.1218.0318.100.090.02
HEESH&E Equipmen20180102A19.9515.185.126.5010.078.69
HEFAiShares Curr20180102ETF3.392.432.012.120.410.31
HEIHEICO Corpor20180102A16.259.094.525.104.573.99
HEIAHEICO CORP C20180102A24.017.584.033.603.553.97
HELEHelen Of Tro20180102A18.029.472.883.536.595.94
HEPHolly Energy20180102A43.6119.718.449.4211.2710.29
HESHess Corpora20180102A4.473.400.881.272.512.13
HESMHess Midstre20180102A94.9140.8128.7334.2512.086.56
HEWCiShares Curr20180102ETF32.9525.0415.7520.909.294.14
HEWGiShares Curr20180102ETF3.644.040.501.103.542.93
HEWIiShares Curr20180102ETF10.356.056.056.050.000.00
HEWJiShares Curr20180102ETF3.062.731.451.501.291.23
HEWLiShares Curr20180102ETF43.9364.2264.2264.220.000.00
HEWPiShares Curr20180102ETF8.116.605.946.110.660.49
HEWUiShares Curr20180102ETF8.306.956.956.950.000.00
HEWYiShares Curr20180102ETF68.0013.6313.6313.630.000.00
HEZUiShares Curr20180102ETF3.372.692.132.380.560.30
HFBLHome Federal20180102A406.39233.87233.87233.870.000.00
HFCHOLLYFRONTIE20180102A5.703.390.891.582.511.81
HFWAHeritage Fin20180102A28.9517.960.302.0017.6615.97
HFXEIQ 50 Percen20180102ETF40.9637.5036.4436.441.071.07
HFXIIQ 50 Percen20180102ETF25.7719.1415.5115.473.633.67
HFXJIQ 50 Percen20180102ETF53.1427.1025.9225.921.181.18
HGSHChina HGS Re20180102A387.55347.16323.45323.4523.7123.71
HGVHilton Grand20180102A7.193.671.061.772.611.90
HHCThe Howard H20180102A14.056.053.454.942.601.11
HHSHarte-Hanks,20180102A95.92297.55130.44130.48167.11167.07
HIHillenbrand,20180102A15.249.744.294.835.454.92
HIBBHibbett Spor20180102A26.1121.872.623.1019.2618.77
HIGThe Hartford20180102A3.382.650.562.542.090.11
HIHOHighway Hold20180102A171.231114.03168.77168.77945.26945.26
HIIHuntington I20180102A17.399.474.856.134.623.34
HILHill Interna20180102A92.8983.0768.3368.3314.7414.74
HIPSGraniteShare20180102ETF72.6486.3282.6180.063.716.26
HIWHighwoods Pr20180102A4.452.52-0.080.462.602.06
HJPXiShares Curr20180102ETF53.8352.6052.6052.600.000.00
HLHecla Mining20180102A24.1519.501.923.9917.5715.47
HLFHerbalife Nu20180102A8.765.581.533.154.052.43
HLIHoulihan Lok20180102A13.525.540.442.125.103.42
HLITHarmonic Inc20180102A120.2692.8454.0358.2938.8134.55
HLNEHamilton Lan20180102A59.5820.839.2712.8911.567.94
HLTHilton World20180102A3.392.741.061.501.681.24
HLXHelix Energy20180102A13.599.764.394.575.375.18
HMGHMG / Courtl20180102A460.61
HMHCHoughton Mif20180102A57.7736.8818.5217.7018.2819.10
HMLPHOEGH LNG PA20180102A27.5620.9116.3117.754.603.16
HMNHorace Mann20180102A21.918.341.812.676.545.67
HMNFHMN Financia20180102A182.55161.58161.58161.580.000.00
HMOPHartford Mun20180102ETF5.881.941.941.940.000.00
HMSTHomeStreet,20180102A21.7119.354.062.3815.2916.97
HMSYHMS Holdings20180102A12.0045.736.857.7338.8838.10
HMTVHemisphere M20180102A46.1148.0413.8113.8834.2334.16
HNIHNI Corporat20180102A16.766.701.942.494.764.22
HNNAHennessy Adv20180102A119.61117.92110.39119.387.53-1.46
HNRGHallador Ene20180102A58.8063.9939.8439.3324.1524.67
HOFTHooker Furni20180102A42.2617.917.627.9410.299.97
HOGHarley-David20180102A6.183.960.351.073.612.90
HOLDAdvisorShare20180102ETF3.023.693.693.690.000.00
HOLIHollsys Auto20180102A21.998.404.935.703.472.70
HOLXHologic Inc20180102A4.167.264.744.082.523.18
HOMBHome BancSha20180102A6.449.18-0.030.119.229.09
HOMEAt Home Grou20180102A23.5311.194.225.046.966.15
HONHoneywell In20180102A2.341.350.370.610.980.75
HONEHarborOne Ba20180102A30.0194.3636.3638.1558.0156.21
HOPEHope Bancorp20180102A14.6812.112.603.379.518.74
HOVHovnanian En20180102A31.0231.875.756.6826.2125.29
HPHelmerich &20180102A7.474.92-6.13-6.4111.0511.33
HPEHewlett Pack20180102A7.005.940.621.355.314.57
HPPHudson Pacif20180102A5.723.090.500.992.592.10
HPQHP Inc.20180102A4.774.211.391.052.853.17
HQYHealthEquity20180102A16.9911.243.843.597.417.65
HRHealthcare R20180102A4.332.880.430.772.452.11
HRBH&R Block, I20180102A4.925.970.032.575.943.40
HRCHILL-ROM HOL20180102A9.056.402.462.623.943.78
HRIHerc Holding20180102A21.619.062.245.286.823.78
HRLHormel Foods20180102A3.162.610.100.642.511.97
HRTGHERITAGE INS20180102A17.509.704.924.854.784.85
HRTXHeron Therap20180102A31.1824.265.627.8518.6416.41
HRZNHorizon Tech20180102A40.7444.1913.0319.9731.1624.22
HSCHarsco Corpo20180102A35.0613.6217.151.79-3.5311.83
HSCZiShares Curr20180102ETF12.38171.60171.60171.600.000.00
HSICHenry Schein20180102A5.716.110.140.565.965.55
HSIIHeidrick & S20180102A29.8319.277.817.8511.4611.42
HSKAHeska Corp20180102A87.7446.8033.5037.5613.309.24
HSONHudson Globa20180102A171.35281.98154.77154.51127.21127.47
HSPXGlobal X S&P20180102ETF47.4552.4353.6653.60-1.23-1.17
HSTHost Hotels20180102A5.114.56-0.63-0.145.194.70
HSTMHealthStream20180102A34.1818.8912.0313.076.865.81
HSYThe Hershey20180102A4.212.780.560.892.221.88
HTHersha Hospi20180102A6.545.430.010.765.424.67
HTAHEALTHCARE T20180102A3.663.070.750.792.322.28
HTBIHomeTrust Ba20180102A92.7484.9656.7756.9528.1928.01
HTBKHeritage Com20180102A19.0618.637.533.7011.1014.92
HTBXHeat Biologi20180102A158.15187.89188.92196.85-1.03-8.96
HTGCHercules Cap20180102A13.248.254.785.233.473.02
HTGMHTG Molecula20180102A93.3476.7557.9160.1118.8416.65
HTHHILLTOP HOLD20180102A13.395.390.551.024.844.37
HTLDHeartland Ex20180102A11.748.641.673.526.985.15
HTLFHeartland Fi20180102A25.1312.656.427.756.234.91
HTUSHull Tactica20180102ETF31.2630.1828.9028.901.281.28
HTZHertz Global20180102A9.356.622.443.454.223.21
HUBBHubbell Inco20180102A11.325.022.793.322.221.70
HUBGHUB Group In20180102A20.6313.154.524.988.648.18
HUBSHUBSPOT, INC20180102A15.159.754.836.484.933.28
HUMHumana Inc.20180102A8.294.350.831.203.523.15
HUNHuntsman Cor20180102A3.592.79-0.060.392.852.30
HURCHurco Cos In20180102A76.5926.5716.4319.2310.157.34
HURNHuron Consul20180102A33.7618.639.8812.418.746.21
HUSAHouston Amer20180102A160.56185.83160.74161.7425.0924.09
HUSEStrategy Sha20180102ETF24.6811.1410.7610.760.380.38
HUSVFirst Trust20180102ETF10.877.917.917.990.00-0.08
HVBCHV Bancorp,20180102A707.56191.49150.32181.6741.179.82
HVTHaverty Furn20180102A38.7218.110.68-0.0517.4318.16
HVTAHaverty Furn20180102A292.04225.14225.05225.050.090.09
HWBKHawthorn Ban20180102A54.3134.1015.3518.0718.7516.03
HWCCHouston Wire20180102A109.0583.1550.1650.9132.9932.24
HWKNHawkins Inc20180102A86.7045.2224.1627.2521.0617.97
HXLHexcel Corpo20180102A6.232.961.311.781.651.18
HYHYSTER-YALE20180102A99.5537.9320.7220.5317.2117.40
HYACHaymaker Acq20180102A62.96
HYDVanEck Vecto20180102ETF3.444.152.993.121.161.03
HYDBiShares Edge20180102ETF12.9211.4111.4111.410.000.00
HYEMVanEck Vecto20180102ETF8.183.886.2013.22-2.32-9.34
HYGiShares iBox20180102ETF1.151.551.211.260.350.30
HYGHiShares Inte20180102ETF3.552.23-12.612.2314.830.00
HYHGProShares Hi20180102ETF51.3025.8323.8024.682.031.15
HYIHXtrackers Hi20180102ETF22.0415.3318.5818.58-3.25-3.25
HYLBXtrackers US20180102ETF3.512.841.631.701.211.15
HYLDHigh Yield E20180102ETF34.0217.6914.6614.383.033.30
HYLSFirst Trust20180102ETF16.1612.409.489.462.922.94
HYLVIQ S&P High20180102ETF19.5615.0915.0915.090.000.00
HYMBSPDR Nuveen20180102ETF32.6024.0522.1922.251.861.80
HYNDWisdomTree T20180102ETF158.4177.9273.7177.924.210.00
HYSPIMCO 0-5 Ye20180102ETF5.014.984.423.310.561.67
HYXEiShares iBox20180102ETF14.0111.7511.7511.750.000.00
HYXUiShares Glob20180102ETF21.7117.8017.0617.070.740.73
HYZDWisdomTree T20180102ETF21.9112.749.5010.643.242.09
HZNHorizon Glob20180102A23.9510.975.496.245.474.73
HZNPHorizon Ther20180102A8.587.82-0.400.068.227.76
HZOMarineMax, I20180102A37.3820.269.079.4111.1910.85
IINTELSAT S.20180102A42.3125.4511.2811.7514.0113.61
IACIAC/InterAct20180102A11.956.301.381.904.914.40
IAGIAMGold Corp20180102A16.5113.661.361.7712.2711.86
IAGGiShares Core20180102ETF5.2510.1510.1110.110.040.04
IAIiShares U.S.20180102ETF11.3415.3710.2312.115.143.26
IAKiShares U.S.20180102ETF5.552.772.192.700.580.07
IARTIntegra Life20180102A11.036.490.721.415.765.08
IATiShares U.S.20180102ETF4.476.52-0.130.586.655.94
IBBiShares Nasd20180102ETF3.982.291.641.520.650.77
IBCEiShares iBon20180102ETF64.6347.4247.4147.410.000.00
IBCPIndependent20180102A35.6616.894.744.5312.1512.35
IBDInspire Corp20180102ETF134.4799.3499.5299.52-0.18-0.18
IBDDiShares iBon20180102ETF29.925.116.366.36-1.25-1.25
IBDLiShares iBon20180102ETF6.944.553.874.050.680.50
IBDMiShares iBon20180102ETF9.225.434.924.870.510.56
IBDNiShares iBon20180102ETF12.935.885.425.530.460.36
IBDOiShares iBon20180102ETF16.5310.419.379.391.031.01
IBDPiShares iBon20180102ETF23.8124.3622.2423.422.120.94
IBDQiShares iBon20180102ETF18.1720.8617.5817.803.283.05
IBDRiShares iBon20180102ETF20.065.763.935.291.830.47
IBDSiShares iBon20180102ETF36.0730.1423.3429.216.800.93
IBIOiBio, Inc.20180102A176.82180.66156.01143.8924.6536.77
IBKCIBERIABANK C20180102A12.597.903.830.964.076.94
IBKRInteractive20180102A6.108.360.530.897.837.47
IBMInternationa20180102A1.711.130.170.160.950.97
IBMIiShares iBon20180102ETF13.8910.3510.3510.350.000.00
IBMJiShares iBon20180102ETF21.5215.8615.8515.850.010.01
IBMKiShares iBon20180102ETF11.886.846.726.720.120.12
IBMLiShares iBon20180102ETF14.4429.2530.0830.08-0.83-0.83
IBNDSPDR Bloombe20180102ETF21.4930.0528.8428.901.211.15
IBOCInternationa20180102A18.6611.76-0.640.6812.4011.09
IBPINSTALLED BU20180102A18.449.811.583.498.236.32
IBTXIndependent20180102A34.3720.0611.7411.758.328.31
IBUYAmplify Onli20180102ETF24.3527.1111.1811.3915.9315.72
ICADIcad Inc20180102A94.29108.5916.4131.2792.1877.32
ICBKCounty Banco20180102A173.89111.15112.79112.78-1.63-1.62
ICCCImmucell Cor20180102A242.27197.31112.97121.8384.3475.48
ICCHICC Holdings20180102A117.61131.42108.17108.1723.2523.25
ICDIndependence20180102A67.3639.3121.9526.3317.3612.98
ICEIntercontine20180102A2.371.360.080.291.271.07
ICFiShares Cohe20180102ETF4.194.650.650.524.004.13
ICFIICF Internat20180102A27.7714.988.249.366.745.62
ICHRIchor Holdin20180102A23.8616.628.497.258.149.37
ICLIsrael Chemi20180102A25.0476.2870.1468.866.147.43
ICLNiShares Glob20180102ETF19.7118.9511.8911.897.067.06
ICLRIcon Plc20180102A28.9519.409.5710.079.839.33
ICOLiShares MSCI20180102ETF56.4760.7560.7860.78-0.03-0.03
ICONIconix Brand20180102A78.6763.2235.5040.2027.7423.01
ICOWPacer Develo20180102ETF187.27142.45101.90104.8940.5437.56
ICPTIntercept Ph20180102A21.6712.173.845.258.336.92
ICSHiShares Liqu20180102ETF8.7415.0414.9914.990.050.05
ICUIICU Medical20180102A36.2718.505.279.2313.249.28
ICVTiShares Conv20180102ETF21.0919.4219.2619.070.160.35
IDAIDACORP, Inc20180102A15.147.154.635.342.531.81
IDCCInterDigital20180102A15.4914.87-0.580.2115.4514.66
IDEViShares Core20180102ETF13.935.975.845.800.130.17
IDHDInvesco S&P20180102ETF31.1528.4026.7526.891.641.50
IDHQInvesco S&P20180102ETF43.0041.1440.6140.610.540.54
IDLBInvesco FTSE20180102ETF41.2951.2447.5549.693.691.55
IDLVInvesco S&P20180102ETF11.735.352.434.222.921.13
IDMOInvesco S&P20180102ETF217.23124.49124.49124.490.000.00
IDNIntellicheck20180102A114.26105.81-12.728.59118.5497.22
IDOGALPS Interna20180102ETF18.499.358.909.050.450.30
IDRAIdera Pharma20180102A47.2543.2828.3934.1414.879.11
IDTIDT Corporat20180102A28.0716.297.228.929.077.37
IDUiShares U.S.20180102ETF4.212.840.900.691.942.16
IDViShares Inte20180102ETF2.982.282.001.970.280.31
IDXVanEck Vecto20180102ETF17.7011.377.677.743.703.63
IDXGInterpace Bi20180102A110.3393.0081.5581.6111.4611.39
IDXXIdexx Labora20180102A11.679.472.442.856.105.90
IECIEC Electron20180102A90.9350.8323.4823.3327.3527.50
IEFiShares 7-1020180102ETF0.951.210.960.950.250.26
IEFAiShares Core20180102ETF1.521.240.810.950.430.29
IEIiShares 3-720180102ETF0.910.680.600.590.080.09
IEMGiShares Core20180102ETF1.741.880.670.851.211.03
IEOiShares U.S.20180102ETF5.3412.1311.4410.270.691.87
IEPIcahn Enterp20180102A28.1028.4012.1414.7116.2613.68
IESCIES Holdings20180102A50.77102.2112.0615.7290.1686.49
IEURiShares Core20180102ETF4.103.062.552.930.510.13
IEUSiShares MSCI20180102ETF28.3315.1911.7312.083.463.12
IEViShares Euro20180102ETF2.171.921.351.500.570.42
IEXIDEX Corpora20180102A15.776.752.904.343.852.41
IEZiShares U.S.20180102ETF9.356.905.687.161.23-0.25
IFEUiShares Euro20180102ETF33.9425.9525.9525.950.000.00
IFFInternationa20180102A10.935.570.971.914.593.66
IFGLiShares Inte20180102ETF7.6512.279.0210.123.252.15
IFMKiFresh Inc.20180102A413.21867.27854.93854.9312.3512.35
IFRXInflaRx N.V.20180102A528.21302.28144.85215.90157.4386.38
IFVFirst Trust20180102ETF16.9912.7711.2512.291.520.49
IGCIndia Global20180102A95.0489.9556.3471.1533.6118.80
IGEiShares Nort20180102ETF4.283.962.871.221.102.74
IGEBiShares Edge20180102ETF10.7790.2390.2390.230.000.00
IGFiShares Glob20180102ETF6.185.244.084.101.171.15
IGHGProShares In20180102ETF29.7525.3017.9918.167.317.13
IGIHXtrackers In20180102ETF393.44117.08117.08117.080.000.00
IGMiShares Expa20180102ETF4.344.074.034.010.040.06
IGNiShares Nort20180102ETF6.566.803.686.603.120.20
IGOViShares 1-320180102ETF5.569.279.189.200.100.07
IGROiShares Inte20180102ETF91.2367.3961.3461.346.056.05
IGTInternationa20180102A5.333.49-0.190.273.693.22
IGViShares Expa20180102ETF3.892.611.892.010.720.60
IHCIndependence20180102A97.3976.0357.4360.0018.6016.03
IHDGWisdomTree I20180102ETF6.485.015.714.91-0.710.10
IHEiShares U.S.20180102ETF23.568.967.938.691.030.27
IHFiShares U.S.20180102ETF9.485.745.185.330.560.41
IHIiShares U.S.20180102ETF6.212.692.372.360.320.33
IHTInnSuites Ho20180102A723.00120.32120.32120.320.000.00
IHYVanEck Vecto20180102ETF18.1216.5314.6215.011.911.53
IIIInformation20180102A89.7442.2231.7829.4310.4412.79
IIINInsteel Indu20180102A28.8132.601.556.1831.0626.43
IINIntriCon Cor20180102A69.8753.4319.8431.9833.5821.44
IIPRInnovative I20180102A70.7541.0717.7432.1223.338.95
IIVIIi-Vi Inc20180102A18.5219.796.586.6113.2213.18
IJHiShares Core20180102ETF1.200.760.290.340.470.42
IJJiShares S&P20180102ETF5.193.580.871.822.711.76
IJKiShares S&P20180102ETF4.914.262.032.112.222.15
IJRiShares Core20180102ETF1.382.081.591.560.490.53
IJSiShares S&P20180102ETF6.657.175.485.641.691.53
IJTiShares S&P20180102ETF5.955.945.155.390.800.56
IKNXIkonics Corp20180102A909.61234.7640.51227.52194.257.25
ILFiShares Lati20180102ETF3.264.314.083.780.230.54
ILMNIllumina Inc20180102A9.456.202.622.673.573.52
ILTBiShares Core20180102ETF8.401.781.761.780.020.00
IMAXImax Corp20180102A24.3818.153.784.3114.3613.83
IMGNImmunogen In20180102A15.3313.50-3.482.1016.9811.39
IMHImpac Mortga20180102A75.2382.4817.406.9565.0875.52
IMKTAIngles Marke20180102A41.6731.4814.3818.4017.1013.08
IMLPiPath S&P ML20180102ETF57.1141.6547.7647.76-6.11-6.11
IMMRImmersion Co20180102A29.3823.454.254.2219.2119.24
IMMUImmunomedics20180102A10.0114.725.395.419.349.31
IMOImperial Oil20180102A5.163.780.531.503.252.28
IMOMAlpha Archit20180102ETF50.8724.1010.3519.5713.754.54
IMTBiShares Core20180102ETF14.8051.3051.1451.400.16-0.11
IMTEIntegrated M20180102A1308.41913.31913.31913.310.000.00
IMTMiShares Edge20180102ETF25.9338.4738.4838.450.000.02
INBKFirst Intern20180102A69.7237.3925.4129.2311.988.16
INCOColumbia Ind20180102ETF24.2311.3511.0811.400.28-0.05
INCYIncyte Genom20180102A10.537.973.333.684.644.30
INDAiShares MSCI20180102ETF2.792.231.301.360.930.88
INDBIndependent20180102A35.5919.065.446.1513.6112.91
INDLDirexion Dai20180102ETF18.9612.143.543.318.618.83
INDYiShares S&P20180102ETF5.584.753.143.141.611.61
INFIInfinity Pha20180102A63.7560.0222.6834.8637.3525.16
INFNInfinera Cor20180102A15.6717.630.222.0617.4115.57
INFOIHS Markit L20180102A3.394.231.132.023.102.21
INFRLegg Mason E20180102ETF81.6558.8858.8858.880.000.00
INFUInfuSystem H20180102A301.44125.1965.5483.6459.6541.55
INGNInogen Inc20180102A50.3419.622.984.9516.6514.67
INGRIngredion In20180102A8.103.972.062.521.911.45
INKMSPDR SSgA In20180102ETF22.8017.0216.2716.270.750.75
INNSummit Hotel20180102A7.955.471.572.043.903.43
INOInovio Pharm20180102A22.2220.582.265.1318.3415.48
INODInnodata Inc20180102A217.72206.70179.83179.2726.8627.43
INOVInovalon Hol20180102A38.0326.199.2910.4316.9015.75
INPXInpixon Comm20180102A84.93140.4981.57109.4458.9231.05
INSIntelligent20180102A302.38295.20295.20295.200.000.00
INSEInspired Ent20180102A145.3691.1822.6925.9268.4965.27
INSGInseego Corp20180102A147.8387.378.0334.6879.3352.69
INSMInsmed, Inc.20180102A20.9213.751.602.4512.1511.30
INSWInternationa20180102A23.4511.814.275.997.555.82
INTWorld Fuel S20180102A11.194.471.110.623.363.85
INTCIntel Corp20180102A2.173.090.921.452.171.64
INTFiShares Edge20180102ETF9.5127.5215.8915.6111.6511.91
INTGIntergroup C20180102A536.59252.11252.11252.110.000.00
INTLINTL FCStone20180102A38.3317.824.226.1013.6111.72
INTTinTEST Corpo20180102A66.4530.6317.0216.9813.6113.65
INTUIntuit Inc20180102A4.873.21-0.050.513.262.71
INUVInuvo, Inc.20180102A295.84204.92181.55185.3423.3719.58
INVAInnoviva, In20180102A10.2311.86-0.37-1.3412.2313.23
INVEIdentive, In20180102A132.47111.3266.5352.4944.7958.83
INVHInvitation H20180102A4.813.531.661.401.872.12
INWKInnerWorking20180102A18.7611.0621.1521.36-10.09-10.30
IOION Geophysi20180102A58.7628.5914.4216.4414.1712.15
IONSIonis Pharma20180102A14.7719.394.414.8514.9914.56
IOOiShares Glob20180102ETF12.969.968.328.341.641.62
IOSPInnospec Inc20180102A24.5414.057.027.917.036.14
IOTSAdesto Techn20180102A121.27104.96-0.746.16105.7098.81
IOVAIovance Biot20180102A74.1340.8417.6118.6523.2322.19
IPInternationa20180102A3.072.740.691.112.051.63
IPACiShares Core20180102ETF5.372.822.372.340.460.49
IPARInter Parfum20180102A44.0727.9814.7116.5313.2711.44
IPAYETFMG Prime20180102ETF14.8822.025.479.1516.5512.86
IPDNProfessional20180102A170.2883.8117.3248.0266.4935.79
IPFFiShares Inte20180102ETF45.2516.004.739.6011.286.40
IPGThe Interpub20180102A5.626.101.191.834.924.27
IPGPIPG Photonic20180102A12.576.411.942.284.474.13
IPHIINPHI CORPOR20180102A12.7118.73-1.00-0.2419.7418.97
IPIIntrepid Pot20180102A22.1920.76-0.802.2921.5818.47
IPKWInvesco Inte20180102ETF27.3314.9612.6213.042.341.93
IPORenaissance20180102ETF17.2111.377.898.073.483.31
IPOSRenaissance20180102ETF279.54174.51174.51174.510.000.00
IPWRIdeal Power20180102A126.19101.4367.6180.2933.8221.15
IQDEFlexShares I20180102ETF15.7414.369.429.424.944.94
IQDFFlexShares I20180102ETF7.195.905.285.290.620.61
IQDGWisdomTree I20180102ETF12.4915.38-20.6414.6736.020.71
IQDYFlexShares I20180102ETF16.5210.7110.7110.710.010.00
IQLTiShares Edge20180102ETF24.3021.6822.2322.61-0.55-0.93
IQVIQVIA Holdin20180102A6.633.881.922.051.951.82
IRIngersoll Ra20180102A5.002.430.300.562.131.87
IRBTiRobot Corpo20180102A11.797.241.021.716.225.53
IRDMIridium Comm20180102A43.8227.837.017.2420.8120.59
IRETInvestors Re20180102A17.7815.612.853.9912.7511.61
IRIXIridex Corp20180102A144.1962.3220.4334.5941.8927.73
IRMIron Mountai20180102A4.883.170.200.802.972.37
IRMDiRadimed Cor20180102A87.9544.2740.7639.443.514.82
IROQIF Bancorp,20180102A204.17172.72172.72172.720.000.00
IRTIndependence20180102A10.097.934.553.903.384.04
IRTCiRhythm Tech20180102A40.2912.570.643.7211.928.85
IRWDIronwood Pha20180102A9.509.48-0.270.089.739.35
ISBCInvestors Ba20180102A7.3610.041.171.438.878.62
ISCFiShares Edge20180102ETF25.0814.8014.4014.480.400.32
ISDRIssuer Direc20180102A247.9999.4959.6975.5739.8023.92
ISHGiShares Inte20180102ETF37.1321.5220.7321.070.800.46
ISIGInsignia Sys20180102A144.47103.4983.4783.6320.0319.86
ISMDInspire Smal20180102ETF85.9154.6254.6254.620.000.00
ISNSImage Sensin20180102A236.511192.75476.53476.53716.21716.21
ISRIsoRay, Inc.20180102A250.33142.89137.50137.635.395.26
ISRAMarket Vecto20180102ETF42.8652.8650.3050.302.552.55
ISRGIntuitive Su20180102A8.996.291.652.015.034.31
ISSCInnovative S20180102A185.93135.33129.53138.155.79-2.82
ISTBiShares Core20180102ETF2.241.611.431.430.180.18
ISTRInvestar Hol20180102A146.6888.0679.1379.898.938.17
ISZEiShares Edge20180102ETF85.6426.5926.5926.590.000.00
ITGartner, Inc20180102A8.004.042.292.981.751.06
ITAiShares U.S.20180102ETF5.654.763.042.991.721.78
ITBiShares U.S.20180102ETF2.372.451.962.000.480.45
ITCIIntra-Cellul20180102A21.4815.350.992.7914.3612.55
ITEQBlueStar Isr20180102ETF9.688.925.795.983.132.94
ITGRInteger Hold20180102A32.1914.026.968.717.055.31
ITIIteris, Inc.20180102A37.4673.4133.9537.3639.4636.04
ITMVanEck Vecto20180102ETF4.3910.009.649.620.350.38
ITOTiShares Core20180102ETF2.344.853.854.741.010.11
ITRIItron Inc20180102A12.9125.37-3.15-1.8228.5227.26
ITRNIturan Locat20180102A47.5224.1613.8613.6010.3110.57
ITTITT Inc.20180102A7.943.190.971.252.211.94
ITWIllinois Too20180102A4.052.500.890.941.611.56
IUSBiShares Core20180102ETF4.845.855.505.540.350.32
IUSGiShares Core20180102ETF3.566.085.075.291.010.79
IUSViShares Core20180102ETF5.073.443.073.210.370.23
IVACIntevac Inc20180102A91.3661.3533.7133.5727.6427.78
IVALAlpha Archit20180102ETF17.617.046.556.630.490.41
IVCInvacare Cor20180102A32.7222.9910.6711.6612.3211.33
IVEiShares S&P20180102ETF0.951.661.181.110.480.55
IVLUiShares Edge20180102ETF12.3419.5918.5618.541.031.05
IVOGVanguard S&P20180102ETF6.745.317.387.43-2.08-2.12
IVOOVanguard S&P20180102ETF2.461.851.421.810.430.04
IVOVVanguard S&P20180102ETF11.265.535.235.160.300.37
IVRInvesco Mort20180102A5.904.960.330.584.634.37
IVViShares Core20180102ETF0.460.420.250.200.170.22
IVWiShares S&P20180102ETF1.241.521.121.150.410.37
IVZInvesco LTD20180102A3.042.480.280.622.191.85
IWBiShares Russ20180102ETF0.780.760.410.370.360.39
IWCiShares Micr20180102ETF19.8214.8813.1611.131.723.75
IWDiShares Russ20180102ETF0.901.280.861.010.420.28
IWFiShares Russ20180102ETF0.793.332.940.850.402.48
IWLiShares Russ20180102ETF9.397.086.786.760.300.32
IWMiShares Russ20180102ETF0.6724.0523.2323.610.880.57
IWNiShares Russ20180102ETF2.151.450.640.880.810.57
IWOiShares Russ20180102ETF3.713.981.911.882.072.10
IWPiShares Russ20180102ETF2.442.291.731.900.570.40
IWRiShares Russ20180102ETF3.493.661.613.282.050.38
IWSiShares Russ20180102ETF3.023.620.713.482.910.14
IWViShares Russ20180102ETF2.191.991.751.740.240.25
IWXiShares Russ20180102ETF11.2411.4310.8610.860.570.57
IWYiShares Russ20180102ETF9.857.476.247.121.220.35
IXCiShares Glob20180102ETF4.825.02-0.33-0.215.355.23
IXGiShares Glob20180102ETF17.5310.507.547.832.952.67
IXJiShares Glob20180102ETF11.0615.68-2.036.3617.719.32
IXNiShares Glob20180102ETF13.878.106.318.401.80-0.29
IXPiShares Glob20180102ETF17.5012.2710.009.702.272.56
IXUSiShares Core20180102ETF3.072.722.312.450.420.27
IYCiShares U.S.20180102ETF4.363.072.752.810.330.26
IYEiShares U.S.20180102ETF2.682.561.501.541.061.02
IYFiShares U.S.20180102ETF2.301.360.990.920.360.44
IYGiShares U.S.20180102ETF2.846.986.365.720.621.26
IYHiShares U.S.20180102ETF3.2415.6214.7714.250.851.37
IYJiShares U.S.20180102ETF3.993.983.533.840.450.14
IYKiShares U.S.20180102ETF3.563.443.724.08-0.28-0.64
IYLDiShares Morn20180102ETF8.984.734.584.580.150.15
IYMiShares U.S.20180102ETF3.5711.029.088.691.942.33
IYRiShares U.S.20180102ETF1.291.360.290.461.070.91
IYTiShares Tran20180102ETF4.901.870.900.770.971.09
IYWiShares U.S.20180102ETF2.172.621.952.010.680.62
IYYiShares Dow20180102ETF5.885.230.980.934.254.30
IYZiShares U.S.20180102ETF6.1810.409.229.011.181.39
IZEAIZEA Worldwi20180102A134.90125.1379.1677.2545.9747.88
IZRLARK Israel I20180102ETF30.0929.1428.9028.900.240.24
JACKJack in the20180102A8.8215.050.571.2314.4713.82
JAGXJaguar Healt20180102A128.37186.47114.61114.0971.8672.38
JAKKJakks Pacifi20180102A214.84122.75111.84111.8410.9210.91
JAXJ. Alexander20180102A84.2157.4126.9021.7730.5035.64
JAZZJazz Pharmac20180102A16.288.832.764.336.074.50
JBGSJBG SMITH Pr20180102A9.135.454.493.630.971.82
JBHTJB Hunt Tran20180102A8.067.232.223.045.014.20
JBLJabil Inc.20180102A4.143.441.301.582.141.86
JBLUJetBlue Airw20180102A4.674.891.472.123.422.77
JBSSJohn B. Sanf20180102A58.4034.3116.5719.0817.7415.23
JBTJohn Bean Te20180102A17.638.203.824.334.383.87
JCAPJernigan Cap20180102A20.8014.235.887.608.356.63
JCIJohnson Cont20180102A2.792.260.420.681.831.58
JCOMj2 Global, I20180102A14.584.830.774.464.060.38
JCPJ.C. Penney20180102A28.6725.196.439.5518.7315.62
JCSCommunicatio20180102A311.70229.14234.63221.45-5.497.69
JCTCFJewett-Camer20180102A601.62278.20272.96272.965.245.24
JDIVJPMorgan U.S20180102ETF9.117.677.677.670.000.00
JDSTDirexion Dai20180102ETF26.5914.219.1310.365.083.85
JEJUST ENERGY20180102A23.4419.6916.3915.653.314.05
JELDJELD-WEN Hol20180102A12.076.412.233.264.173.15
JETSU.S. Global20180102ETF29.8814.3212.1913.772.130.55
JHGJanus Hender20180102A5.386.08-0.470.366.555.72
JHMAJohn Hancock20180102ETF22.3420.9020.9520.95-0.05-0.05
JHMCJohn Hancock20180102ETF26.5438.2538.2538.250.000.00
JHMDJohn Hancock20180102ETF38.9731.2323.5023.497.747.74
JHMEJohn Hancock20180102ETF30.2121.0821.4221.42-0.34-0.34
JHMFJohn Hancock20180102ETF21.2517.9218.6918.12-0.78-0.20
JHMHJohn Hancock20180102ETF18.9565.4367.9564.97-2.530.46
JHMIJohn Hancock20180102ETF22.8863.9828.3229.7035.6634.28
JHMLJohn Hancock20180102ETF14.5711.9911.4011.960.600.04
JHMMJohn Hancock20180102ETF22.5416.7715.6815.751.091.02
JHMSJohn Hancock20180102ETF33.29149.94150.30149.94-0.350.00
JHMTJohn Hancock20180102ETF12.3011.7910.4311.571.360.23
JHMUJohn Hancock20180102ETF36.5112.2714.6512.27-2.380.00
JHSCJohn Hancock20180102ETF36.05
JILLJ.Jill, Inc.20180102A40.1019.928.447.7111.4812.21
JJAiPath Series20180102ETN16.923.382.813.640.57-0.26
JJCiPath Series20180102ETN7.545.675.655.470.010.20
JJEiPath Series20180102ETN37.1411.810.1012.2211.72-0.41
JJGiPath Series20180102ETN10.637.766.896.580.881.18
JJMiPath Series20180102ETN39.3763.4463.4563.45-0.01-0.01
JJNiPath Series20180102ETN32.1221.2422.9922.38-1.76-1.14
JJPiPath Series20180102ETN34.4239.7440.4239.74-0.680.00
JJSiPath Series20180102ETN34.1031.2331.2331.230.000.00
JJSFJ&J Snack Fo20180102A68.1429.9716.5816.8513.3913.11
JJTiPath Series20180102ETN31.9111.7412.5812.58-0.84-0.84
JJUiPath Series20180102ETN55.3357.0254.7854.782.242.24
JKDiShares Morn20180102ETF3.112.671.801.790.870.88
JKEiShares Morn20180102ETF3.532.241.701.770.530.47
JKFiShares Morn20180102ETF3.0721.0419.9520.571.090.47
JKGiShares Morn20180102ETF4.883.102.342.490.760.61
JKHiShares Morn20180102ETF5.955.610.924.564.681.05
JKHYHenry (Jack)20180102A8.714.720.901.753.822.97
JKIiShares Morn20180102ETF6.476.184.875.691.310.48
JKJiShares Morn20180102ETF17.8412.4810.8410.821.641.35
JKKiShares Morn20180102ETF79.3577.4475.1974.702.252.74
JKLiShares Morn20180102ETF11.295.013.703.741.311.27
JLLJones Lang L20180102A13.527.712.413.415.304.30
JMINJPMorgan U.S20180102ETF8.472.172.172.170.000.00
JMOMJPMorgan U.S20180102ETF8.48
JMPJMP Group LL20180102A135.5562.9327.8732.6335.0630.30
JNCEJounce Thera20180102A59.7927.8922.5822.805.315.08
JNJJohnson & Jo20180102A1.531.380.700.750.690.63
JNKSPDR Bloombe20180102ETF2.723.273.133.050.150.23
JNPRJuniper Netw20180102A3.693.220.872.402.360.83
JNUGDirexion Dai20180102ETF5.384.721.541.763.172.97
JOiPath Series20180102ETN9.806.663.163.023.513.64
JOBGEE Group In20180102A349.75339.29312.99321.6026.3017.70
JOESt. Joe Comp20180102A33.0521.7612.0711.689.6810.08
JOUTJohnson Outd20180102A63.8226.6511.9615.4214.6911.23
JPEDJPMorgan Eve20180102ETF26.164.835.125.12-0.30-0.30
JPEMJPMorgan Div20180102ETF14.8512.3914.2112.38-1.810.02
JPEUJPMorgan Div20180102ETF22.9518.9518.7818.670.170.28
JPGBJPMorgan Glo20180102ETF21.9220.8620.3620.360.500.50
JPGEJPMorgan Div20180102ETF7.8010.739.4810.661.250.07
JPHFJPMorgan Div20180102ETF25.2514.8114.8114.810.000.00
JPHYJPMorgan Res20180102ETF12.2839.22-77.516.76116.7332.47
JPINJPMorgan Div20180102ETF7.105.104.975.040.130.06
JPMJPMorgan Cha20180102A0.994.203.322.900.891.31
JPMEJPMorgan Div20180102ETF11.9012.4710.9110.901.551.57
JPMFJPMorgan Man20180102ETF24.8121.4121.4121.410.000.00
JPMViShares Edge20180102ETF11.006.046.046.040.000.00
JPNXtrackers Ja20180102ETF37.8975.5824.9624.9650.6250.62
JPNLDirexion Dai20180102ETF35.1819.379.109.0210.2710.34
JPSEJPMorgan Div20180102ETF19.867.448.027.99-0.58-0.56
JPSTJPMorgan Ult20180102ETF5.682.992.732.820.260.16
JPUSJPMorgan Div20180102ETF7.155.854.355.671.500.18
JPXNiShares JPX-20180102ETF16.0317.2314.1415.793.081.43
JQUAJPMorgan U.S20180102ETF8.25
JRVRJames River20180102A16.816.950.412.276.544.67
JSMDJanus Detroi20180102ETF103.7243.5743.2243.220.350.35
JSMLJanus Detroi20180102ETF106.7063.2663.2663.260.000.00
JVACoffee Holdi20180102A107.48277.88177.39179.86100.4998.02
JVALJPMorgan U.S20180102ETF8.59
JWAJohn Wiley &20180102A12.846.782.392.944.393.84
JWBJohn Wiley &20180102A42.2731.3731.9031.90-0.53-0.53
JWNNordstrom, I20180102A5.265.462.033.463.442.00
JXIiShares Glob20180102ETF18.628.386.877.741.510.64
JYNTThe Joint Co20180102A209.02249.95101.31101.76148.64148.19
KKellogg Comp20180102A3.293.223.022.890.190.33
KAIKadant Inc.20180102A26.1618.158.198.509.969.64
KALAKala Pharmac20180102A80.9043.5921.0727.5722.5316.02
KALUKaiser Alumi20180102A45.1517.054.618.5512.448.50
KALVKalVista Pha20180102A110.68130.81-31.57-24.47162.37155.28
KAMN