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 Avg20190102A9.386.422.483.103.943.31
ETF_AvgVW ETF Avg20190102ETF2.724.523.383.481.151.05
ETN_AvgVW ETN Avg20190102ETN22.6256.1953.3053.382.902.82
AAgilent Tech20190102A4.803.200.921.592.281.61
AAAlcoa Corpor20190102A10.865.904.283.161.622.74
AAAUPerth Mint P20190102ETF50.28220.96217.94217.333.023.63
AADRAdvisorShare20190102ETF69.6842.1131.2739.4310.842.68
AALAmerican Air20190102A3.665.502.773.142.732.36
AAMEAtlantic Ame20190102A772.43864.61864.61864.610.000.00
AANAaron's, Inc20190102A22.918.285.616.222.672.06
AAOIApplied Opto20190102A28.6821.77-4.27-3.6826.0425.45
AAONAaon Inc20190102A46.4618.353.784.4314.5713.92
AAPADVANCE AUTO20190102A9.315.090.911.414.183.68
AAPLApple Inc.20190102A1.461.831.090.700.741.14
AATAMERICAN ASS20190102A21.399.695.075.384.624.32
AAUAlmaden Mine20190102A139.87179.45147.58147.4831.8731.97
AAWWAtlas Air Wo20190102A33.0217.089.7119.327.37-2.24
AAXJiShares MSCI20190102ETF2.531.690.430.421.261.27
AAXNAxon Enterpr20190102A22.0211.493.315.228.186.27
ABAllianceBern20190102A13.836.920.392.376.534.55
ABBVABBVIE INC.20190102A4.383.723.203.020.520.70
ABCAmerisourceB20190102A7.644.432.142.042.292.39
ABCBAmeris Banco20190102A22.5615.5311.8411.003.704.54
ABEOAbeona Thera20190102A32.8617.993.474.8614.5213.12
ABGAsbury Autom20190102A31.3612.736.397.386.345.35
ABIOARCA biophar20190102A439.96306.63292.25295.0014.3811.63
ABMABM Industri20190102A15.547.476.746.560.730.91
ABMDAbiomed Inc20190102A27.5313.634.035.739.597.89
ABRArbor Realty20190102A10.598.064.664.523.403.54
ABTAbbott Labor20190102A2.392.221.821.360.400.87
ABTXAllegiance B20190102A83.0242.6124.9526.3317.6616.28
ABUSArbutus Biop20190102A105.1998.4186.4188.0012.0010.41
ACAssociated C20190102A291.16131.25125.25127.316.003.94
ACAArcosa, Inc.20190102A54.4420.5916.0416.814.553.78
ACADAcadia Pharm20190102A21.9511.364.107.927.263.44
ACBAurora Canna20190102A20.9916.6511.8913.044.763.60
ACBIAtlantic Cap20190102A46.3621.608.129.1113.4812.48
ACCAmerican Cam20190102A10.849.111.823.667.295.50
ACCOAcco Brands20190102A18.5711.494.896.426.595.06
ACERAcer Therape20190102A176.84104.9567.1276.7437.8328.20
ACESALPS Clean E20190102ETF86.6652.0848.2549.053.823.03
ACGLArch Capital20190102A9.164.921.261.593.673.34
ACHCAcadia Healt20190102A12.537.34-1.04-2.868.3810.21
ACHVAchieve Life20190102A209.74158.7697.9499.2360.8359.53
ACIAAcacia Commu20190102A28.6312.115.135.646.986.47
ACIUAC Immune SA20190102A106.7788.0919.5628.0868.5360.01
ACIWACI Worldwid20190102A12.037.914.285.073.632.84
ACLSAxcelis Tech20190102A32.2222.5515.5616.566.995.99
ACMAecom20190102A7.183.780.430.803.352.98
ACMRACM Research20190102A115.22113.00102.4599.8810.5513.12
ACNAccenture PL20190102A5.362.610.03-0.052.582.66
ACNBACNB Corp20190102A288.21223.31222.65223.410.66-0.11
ACORAcorda Thera20190102A23.448.632.403.016.235.62
ACREAres Commerc20190102A18.8511.711.082.0710.639.64
ACRSAclaris Ther20190102A44.9122.316.457.9015.8614.41
ACRXAcelRx Pharm20190102A45.1237.6912.4413.6125.2524.08
ACSGXtrackers MS20190102ETF42.62
ACSIAmerican Cus20190102ETF17.7553.7560.1056.83-6.35-3.08
ACSTAcasti Pharm20190102A195.66141.78111.86110.9729.9230.81
ACTAdvisorShare20190102ETF41.1827.3913.0523.0414.334.35
ACTGAcacia Resea20190102A101.2149.3719.2033.3030.1816.07
ACUAcme United20190102A448.77270.22384.22357.66-114.00-87.44
ACWFiShares Edge20190102ETF24.3113.3813.3413.000.040.39
ACWIiShares MSCI20190102ETF1.594.594.014.600.600.01
ACWViShares Edge20190102ETF9.606.105.615.820.490.28
ACWXiShares MSCI20190102ETF2.483.372.332.361.041.01
ACYAeroCentury20190102A593.85401.90399.37400.642.531.27
ADBEAdobe Inc.20190102A7.859.330.582.038.757.30
ADCAgree Realty20190102A13.205.491.662.873.832.62
ADESAdvanced Emi20190102A51.9475.9932.5732.5843.4243.41
ADIAnalog Devic20190102A3.413.381.121.322.262.06
ADILAdial Pharma20190102A148.5897.4371.5479.7825.8917.65
ADMArcher Danie20190102A2.963.410.310.883.092.52
ADMAADMA Biologi20190102A117.3962.1476.9579.09-14.81-16.95
ADMPAdamis Pharm20190102A70.2653.868.0217.2045.8436.66
ADMSAdamas Pharm20190102A45.4621.666.409.1515.2612.50
ADNTAdient plc O20190102A12.037.773.323.834.453.95
ADPAutomatic Da20190102A6.1717.511.873.3515.6414.16
ADREInvesco BLDR20190102ETF34.4018.2414.3114.873.933.38
ADROAduro Biotec20190102A55.5430.965.7013.8625.2717.10
ADSAlliance Dat20190102A16.577.222.843.434.373.79
ADSKAutodesk Inc20190102A10.8210.715.095.615.615.10
ADSWAdvanced Dis20190102A18.675.771.771.464.004.31
ADTADT Inc.20190102A16.1513.832.574.7311.269.10
ADTNAdtran Inc20190102A22.8711.174.894.706.276.46
ADUSAddus HomeCa20190102A43.8127.149.289.8417.8617.30
ADVMAdverum Biot20190102A49.2536.2214.4813.1521.7423.07
ADXSAdvaxis, Inc20190102A216.04158.9645.69113.23113.2745.74
AEAdams Resour20190102A308.49154.28154.22154.280.050.00
AEEAmeren Corpo20190102A5.552.820.981.151.851.67
AEGNAegion Corp20190102A44.4032.55-5.13-4.7837.6737.32
AEHRAehr Test Sy20190102A200.35186.1569.6769.70116.48116.45
AEISAdvanced Ene20190102A28.4615.4610.8111.594.653.87
AELAmerican Equ20190102A19.238.282.294.505.983.78
AEMAgnico Eagle20190102A5.344.381.091.203.293.18
AEMDAETHLON MEDI20190102A152.84225.2690.9793.67134.29131.60
AEOAmerican Eag20190102A5.675.001.230.843.774.15
AEPAmerican Ele20190102A3.962.220.780.941.441.28
AERAercap Holdi20190102A10.047.920.952.656.975.27
AERIAerie Pharma20190102A28.3713.592.345.4611.258.13
AESAES Corporat20190102A7.146.221.522.684.713.54
AEYADDvantage T20190102A279.62185.95145.40170.0240.5515.93
AEYEAudioEye, In20190102A316.02172.12157.82157.8214.2914.29
AEZSAeterna Zent20190102A85.7855.9124.5630.0431.3525.87
AFCAllied Capit20190102A50.9232.60-6.670.9639.2831.65
AFGAmerican Fin20190102A11.645.382.062.013.323.37
AFHAtlas Financ20190102A173.7442.4937.2836.305.216.19
AFIArmstrong Fl20190102A33.2123.770.112.1223.6621.65
AFIFAnfield Univ20190102ETF33.9829.6924.6824.615.015.08
AFINAmerican Fin20190102A40.1277.5111.5712.8065.9464.72
AFKVanEck Vecto20190102ETF63.99251.80247.76250.994.040.82
AFLAflac Inc.20190102A2.744.111.861.732.252.39
AFMDAffimed N.V.20190102A89.1057.2328.9639.9628.2717.27
AFTYPacer CSOP F20190102ETF23.5310.5910.5910.590.000.00
AGFIRST MAJEST20190102A16.8013.706.938.036.755.65
AGCOAGCO Corpora20190102A13.576.122.032.524.093.60
AGEAgeX Therape20190102A165.62113.6950.9870.8262.7142.87
AGENAgenus Inc.20190102A49.0472.7719.904.1952.8768.62
AGFSAgroFresh So20190102A67.7340.1723.6428.0216.5812.16
AGGiShares Core20190102ETF0.941.501.301.350.200.15
AGGPIQ Enhanced20190102ETF12.2520.1324.2621.81-4.13-1.67
AGGYWisdomTree Y20190102ETF10.228.026.827.991.210.03
AGIAlamos Gold20190102A26.8520.5510.3112.3310.238.21
AGIOAgios Pharma20190102A44.6819.426.72-0.9712.7120.40
AGLEAeglea BioTh20190102A124.9328.571.294.5027.2824.07
AGMFederal Agri20190102A181.2761.1353.1456.888.004.25
AGMAFederal Agri20190102A213.81105.7565.2572.0840.5033.68
AGMHAGM Group Ho20190102A1612.331404.211404.181404.180.030.03
AGNAllergan plc20190102A7.874.341.041.763.292.58
AGNCAGNC Investm20190102A5.714.980.070.384.914.60
AGNDWisdomTree T20190102ETF88.5547.0246.9946.990.030.03
AGOAssured Guar20190102A8.214.141.401.472.752.68
AGRAvangrid, In20190102A10.758.680.604.128.084.56
AGROADECOAGRO S.20190102A35.2216.225.034.5711.1911.64
AGRXAgile Therap20190102A232.95154.1696.30103.9557.8650.21
AGSPlayAGS, Inc20190102A59.8817.3011.8813.065.424.24
AGTiShares MSCI20190102ETF54.35101.83114.48105.44-12.64-3.61
AGTCApplied Gene20190102A140.6890.1184.5382.305.587.81
AGXArgan, Inc20190102A40.9118.386.908.9111.489.46
AGYSAgilysys, In20190102A213.7093.5586.8489.596.713.96
AGZiShares Agen20190102ETF3.473.192.673.040.520.15
AGZDWisdomTree T20190102ETF43.2523.7923.3423.330.450.46
AHCA.H. Belo Co20190102A97.2674.1455.8264.4518.319.69
AHHArmada Hoffl20190102A20.729.210.283.158.936.05
AHPIAllied Healt20190102A1898.411177.321177.321177.320.000.00
AHTAshford Hosp20190102A25.8917.118.358.678.778.45
AIArlington As20190102A14.2613.748.577.995.175.75
AIAiShares Asia20190102ETF13.9611.049.7210.221.320.82
AIEQAI Powered E20190102ETF34.2522.7720.2520.932.521.85
AIGAmerican Int20190102A3.012.801.040.581.762.22
AIHSSenmiao Tech20190102A61.63220.6263.9963.99156.63156.63
AIIQAI Powered I20190102ETF98.99148.32149.61150.90-1.29-2.58
AIMCAltra Indust20190102A16.986.241.452.184.804.07
AIMTAimmune Ther20190102A36.6718.569.1210.749.447.82
AINAlbany Inter20190102A38.3913.808.569.305.244.50
AINCAshford Inc.20190102A143.0180.5365.4770.8315.069.70
AINVApollo Inves20190102A13.1224.973.093.3121.8821.66
AIQGlobal X Fut20190102ETF41.6733.9833.2335.130.75-1.15
AIRAAR Corp.20190102A31.359.985.036.454.953.53
AIRGAirgain, Inc20190102A120.94129.8870.4268.1159.4562.55
AIRIAir Industri20190102A305.21219.94220.53220.53-0.59-0.59
AIRRFirst Trust20190102ETF30.9625.9621.6721.574.294.38
AIRTAir T Inc20190102A707.89395.94255.28309.08140.6786.86
AITApplied Indu20190102A35.3418.62-16.63-16.1835.2534.80
AIVApartment In20190102A5.793.350.730.852.622.50
AIZAssurant, In20190102A10.384.190.451.263.752.93
AJGArthur J. Ga20190102A5.162.881.651.621.231.26
AJRDAerojet Rock20190102A14.807.013.194.393.842.63
AJXGreat Ajax C20190102A36.0126.7812.4414.4414.3412.34
AKAMAkamai Techn20190102A6.377.952.073.135.894.82
AKBAAkebia Thera20190102A26.3915.998.4314.577.551.41
AKCAAkcea Therap20190102A75.7224.776.846.2317.9318.54
AKERAkers Biosci20190102A160.74162.93116.17140.1246.7522.80
AKGAsanko Gold20190102A86.0185.6238.2745.3047.3440.32
AKRAcadia Realt20190102A16.376.932.492.934.444.00
AKRXAkorn, Inc.20190102A30.6024.758.119.2916.6415.44
AKTSAKOUSTIS TEC20190102A100.5868.1238.0648.0130.0620.11
ALAir Lease Co20190102A8.926.551.682.314.874.25
ALACAlberton Acq20190102A51.1562.2862.2862.280.000.00
ALBAlbemarle Co20190102A10.215.231.401.683.823.55
ALCOAlico Inc20190102A1000.96833.07816.97832.4716.110.60
ALDXAldeyra Ther20190102A69.9724.349.8110.1314.5314.20
ALEALLETE, Inc.20190102A18.306.871.522.545.374.33
ALEXAlexander &20190102A22.999.753.024.316.735.44
ALFAAlphaClone A20190102ETF28.2032.029.2912.7622.7319.26
ALGAlamo Group,20190102A90.2138.2323.4425.3014.7912.93
ALGNAlign Techno20190102A18.419.541.040.458.509.09
ALGRAllegro Merg20190102A334.79222.18138.63163.8383.5558.35
ALGTAllegiant Tr20190102A32.9413.105.086.748.036.37
ALIMAlimera Scie20190102A450.40362.15236.09263.77126.0698.38
ALJJALJ Regional20190102A214.92136.52115.73112.0720.7924.45
ALKAlaska Air G20190102A7.243.621.191.742.421.88
ALKSAlkermes Inc20190102A16.3513.836.977.046.866.79
ALLThe Allstate20190102A4.182.331.511.160.821.17
ALLEAllegion Pub20190102A8.583.501.640.921.862.59
ALLKAllakos Inc.20190102A112.6841.0348.0342.39-7.00-1.36
ALLOAllogene The20190102A49.0719.7615.5217.374.252.39
ALLTAllot Ltd. O20190102A63.1076.9636.0957.7740.8619.19
ALLYAlly Financi20190102A4.533.540.911.962.631.57
ALNAAllena Pharm20190102A407.05192.1852.6455.41139.53136.77
ALNYAlnylam Phar20190102A28.6016.714.596.3412.1210.38
ALOAlio Gold In20190102A125.0594.3071.7673.2722.5421.03
ALOTAstroNova, I20190102A476.01231.33141.55157.2389.7774.09
ALPNAlpine Immun20190102A290.41248.81179.45179.4569.3769.37
ALRMAlarm.com Ho20190102A22.1618.785.626.2913.1612.49
ALRNAileron Ther20190102A636.08325.79268.03315.0057.7610.79
ALSKAlaska Commu20190102A133.4487.7729.0233.8658.7553.91
ALSNALLISON TRAN20190102A9.264.732.032.602.702.12
ALTAltimmune, I20190102A114.9495.7633.2353.4362.5242.32
ALTMAltus Midstr20190102A186.88168.07120.90140.3547.1827.72
ALTRAltair Engin20190102A42.0720.198.828.8211.3611.37
ALTSProShares Mo20190102ETF62.0561.8756.3461.875.530.00
ALTYGlobal X Sup20190102ETF40.00106.02109.14163.70-3.12-57.68
ALVAutoliv, Inc20190102A11.965.530.931.684.613.86
ALXNAlexion Phar20190102A11.4812.992.974.3610.028.63
ALYAAlithya Grou20190102A678.79500.17316.76370.09183.41130.08
AMAntero Midst20190102A33.3214.569.0010.175.564.39
AMAGAMAG Pharmac20190102A25.5815.963.894.9612.0711.02
AMALAmalgamated20190102A324.20101.55151.62147.35-50.07-45.80
AMATApplied Mate20190102A3.104.761.960.842.813.92
AMBAAmbarella, I20190102A18.1917.8011.1313.886.673.92
AMBCAmbac Financ20190102A17.9022.824.264.4518.5718.37
AMCAMC ENTERTAI20190102A15.329.963.254.346.715.62
AMCAiShares Russ20190102ETF17.0734.4910.4134.2724.080.22
AMCIAMCI Acquisi20190102A491.81
AMCXAMC Networks20190102A20.587.892.963.414.934.49
AMDAdvanced Mic20190102A5.364.691.171.843.522.86
AMEAmetek, Inc.20190102A6.463.791.301.482.492.31
AMEDAmedisys Inc20190102A25.8613.484.034.819.458.67
AMEHApollo Medic20190102A256.27144.3378.8477.7765.4966.56
AMGAffiliated M20190102A13.606.972.723.564.243.41
AMGNAmgen Inc20190102A5.439.160.010.379.158.80
AMHAMERICAN HOM20190102A5.435.073.643.981.441.10
AMJJP Morgan Al20190102ETN5.274.311.131.343.182.97
AMKRAmkor Techno20190102A16.0516.573.794.8812.7811.69
AMLPAlerian MLP20190102ETF11.369.273.004.356.274.92
AMNAMN Healthca20190102A16.567.970.661.917.326.06
AMNBAmerican Nat20190102A188.7585.0959.5259.6525.5825.44
AMOTAllied Motio20190102A113.3937.5814.2118.7923.3718.79
AMPAmeriprise F20190102A9.704.662.052.292.602.37
AMPEAmpio Pharma20190102A191.33106.9285.3496.7721.5810.15
AMPHAmphastar Ph20190102A21.9218.474.604.5713.8613.89
AMRBAmerican Riv20190102A2746.30948.92948.92948.920.000.00
AMRCAmeresco, In20190102A46.5030.3421.0720.769.279.58
AMRHAmeri Holdin20190102A273.93411.03393.42389.0517.6121.98
AMRKA-Mark Preci20190102A749.74330.98310.35315.9420.6315.04
AMRSAmyris Inc.20190102A42.7232.759.4815.6923.2717.07
AMRXAmneal Pharm20190102A23.7012.876.226.166.656.72
AMSAmerican Sha20190102A375.76343.71697.55368.86-353.84-25.16
AMSCAmerican Sup20190102A48.0740.2819.1819.9421.1020.34
AMSFAMERISAFE, I20190102A57.1337.6316.6317.8421.0019.79
AMSWAAmerican Sof20190102A40.6820.285.136.2915.1513.99
AMTAmerican Tow20190102A5.533.030.981.232.051.80
AMTBAmerant Banc20190102A290.70255.62241.67241.6713.9513.95
AMTBBAmerant Banc20190102A1165.13325.06266.47266.4758.5958.59
AMTDTD Ameritrad20190102A5.453.330.971.462.361.87
AMTXAemetis, Inc20190102A609.53457.55360.90360.9496.6596.61
AMUETRACS Aleri20190102ETN16.9210.806.867.834.032.97
AMUBETRACS Aleri20190102ETN261.98
AMWDAmerican Woo20190102A46.9322.898.0010.8414.8912.04
AMZAInfraCap MLP20190102ETF19.4919.1712.2113.426.965.75
AMZNAmazon.Com I20190102A6.224.021.042.002.982.02
ANAutoNation,20190102A13.476.401.862.704.553.70
ANABAnaptysBio,20190102A57.0136.6123.4721.9513.1514.66
ANATAmerican Nat20190102A88.7039.1933.3334.945.864.26
ANDEAndersons In20190102A59.5128.039.299.1818.7418.85
ANETArista Netwo20190102A15.218.163.023.515.154.65
ANFAbercrombie20190102A8.946.072.242.763.843.33
ANGIANGI Homeser20190102A17.5967.0530.6623.2836.3943.76
ANGLVanEck Vecto20190102ETF5.9714.256.909.997.354.26
ANGOAngioDynamic20190102A43.2220.1712.7213.237.456.93
ANHAnworth Mort20190102A25.0120.4610.8711.359.589.10
ANIKAnika Therap20190102A71.0838.2631.3133.236.965.03
ANIXAnixa Biosci20190102A113.2462.8950.3151.7412.5811.15
ANSSAnsys Inc20190102A12.287.172.173.144.784.08
ANTMANTHEM, INC.20190102A8.574.581.161.733.422.85
ANYSphere 3D Co20190102A206.66195.67125.92133.4969.7562.18
AOAiShares Core20190102ETF12.6512.7511.7711.990.980.76
AOBCAmerican Out20190102A17.9417.574.526.6313.0810.97
AOKiShares Core20190102ETF12.084.073.633.790.440.28
AOMiShares Core20190102ETF8.778.216.616.591.601.62
AONAon plc Clas20190102A7.474.403.283.791.120.62
AORiShares Core20190102ETF7.594.904.364.420.540.47
AOSA.O. Smith C20190102A6.454.663.593.251.081.42
AOSLAlpha and Om20190102A61.0720.0213.2015.086.834.94
APAmpco-Pittsb20190102A100.8767.6049.5952.8718.0114.73
APAApache Corpo20190102A7.424.171.351.102.823.07
APAMARTISAN PART20190102A20.6720.495.448.0115.0512.48
APDAir Products20190102A10.095.342.462.872.892.48
APDNApplied DNA20190102A452.18383.90208.26212.50175.64171.40
APEIAmerican Pub20190102A108.7430.6716.4218.6614.2412.01
APENApollo Endos20190102A277.33139.3691.18105.6048.1833.76
APHAmphenol Cor20190102A6.423.251.251.352.001.89
APHAAphria Inc.20190102A21.8419.2713.6315.385.643.90
APLEApple Hospit20190102A7.216.300.681.335.634.97
APLSApellis Phar20190102A67.3219.44-1.65-4.1521.0923.59
APMAptorum Grou20190102A522.88441.60441.60441.600.000.00
APOApollo Globa20190102A19.068.204.044.184.164.03
APOGApogee Enter20190102A24.7811.86-0.14-0.0912.0011.95
APPFAppFolio, In20190102A40.7716.541.634.9014.9111.64
APPNAppian Corpo20190102A32.8118.2513.0811.975.176.28
APPSDigital Turb20190102A75.58102.2465.4054.4736.8547.77
APRNBlue Apron H20190102A99.54101.2867.0174.6534.3126.67
APTAlpha Pro Te20190102A150.0094.6981.4484.1513.2510.54
APTOAptose Biosc20190102A124.4771.6843.5144.1228.1727.56
APTSPreferred Ap20190102A29.1216.650.382.1416.2614.50
APTVAptiv PLC20190102A6.923.610.450.613.163.00
APTXAptinyx Inc.20190102A267.22119.9278.2792.4541.6527.47
APVOAptevo Thera20190102A241.9383.5882.9456.140.6527.45
APWCAsia Pacific20190102A732.52598.04494.05543.63103.9954.41
APYApergy Corpo20190102A38.9712.654.475.918.186.74
APYXApyx Medical20190102A493.24486.94390.91388.0996.0398.85
AQBAquaBounty T20190102A993.58552.82510.83513.1941.9939.62
AQMSAqua Metals,20190102A124.8899.5168.4979.5331.0119.97
AQNAlgonquin Po20190102A12.929.985.016.524.963.46
AQSTAquestive Th20190102A165.5968.7730.1831.9538.5936.82
AQUAEvoqua Water20190102A18.467.9312.318.44-4.38-0.51
ARANTERO RESOU20190102A10.5442.1140.8437.381.294.80
ARAAmerican Ren20190102A45.1423.395.6312.6917.7610.70
ARAVAravive, Inc20190102A329.27223.07161.52164.0761.5459.00
ARAYAccuray Inco20190102A35.9126.2014.8813.8111.3212.39
ARCARC Document20190102A111.6154.7522.4432.9732.3121.79
ARCBArcBest Corp20190102A31.6813.735.416.998.326.74
ARCCAres Capital20190102A6.577.065.604.761.462.30
ARCEArco Platfor20190102A401.37134.55120.91123.7213.6410.82
ARCHArch Coal, I20190102A37.5817.376.379.0611.008.31
ARCOARCOS DORADO20190102A18.9111.410.400.2111.0111.20
ARCTArcturus The20190102A471.90240.77148.88152.3591.8988.41
ARDArdagh Group20190102A42.9426.2915.4317.4710.878.83
ARDSAridis Pharm20190102A1318.411090.51426.03426.03664.48664.48
ARDXArdelyx, Inc20190102A95.5574.71110.12220.72-35.41-146.00
AREAlexandria R20190102A10.644.621.442.003.182.62
ARESAres Managem20190102A15.897.452.183.305.264.15
ARGOArgo Group I20190102A26.1910.545.716.624.833.92
ARGTGlobal X MSC20190102ETF66.5638.3230.4129.617.918.71
ARIAPOLLO COMME20190102A6.177.980.670.987.306.99
ARKGARK Genomic20190102ETF34.8222.9920.7920.622.202.37
ARKKARK Innovati20190102ETF23.8721.0312.009.139.0311.90
ARKQARK Autonomo20190102ETF31.5131.1630.4731.050.690.11
ARKRArk Restaura20190102A340.69299.03242.24251.4756.7947.56
ARKWARK Next Gen20190102ETF20.5120.1414.8314.405.315.74
ARLAmerican Rea20190102A1005.46957.89957.89957.890.000.00
ARLOArlo Technol20190102A34.8417.303.319.8213.997.48
ARLPAlliance Res20190102A12.7115.301.003.3614.3011.94
ARMKARAMARK20190102A5.545.321.551.383.783.95
ARNAArena Pharma20190102A42.7717.256.898.0510.369.20
ARNCArconic Corp20190102A6.497.091.540.094.826.88
AROCArchrock Inc20190102A13.7811.733.764.527.967.21
AROWArrow Financ20190102A223.54155.18149.79155.235.39-0.05
ARPOAerpio Pharm20190102A488.59135.4195.0391.0240.3744.38
ARRARMOUR Resid20190102A6.935.381.442.003.943.38
ARTNAArtesian Res20190102A347.07140.93134.63135.256.305.68
ARTWArts-Way Man20190102A912.36466.35466.35466.350.000.00
ARVNArvinas, Inc20190102A346.73121.03100.16117.9820.873.05
ARWArrow Electr20190102A17.319.961.482.128.487.84
ARWRArrowhead Re20190102A16.6912.242.334.149.918.10
ARYAARYA Science20190102A222.27
ASBAssociated B20190102A5.877.041.862.015.185.02
ASCARDMORE SHIP20190102A39.2826.8411.7514.0215.0812.83
ASEAGlobal X FTS20190102ETF204.04175.98147.37147.3728.6228.62
ASETFlexShares R20190102ETF76.5185.8885.8885.880.000.00
ASFIAsta Funding20190102A345.76196.16112.15141.3684.0054.79
ASGNASGN Incorpo20190102A25.0711.224.544.506.686.72
ASHAshland Glob20190102A12.775.750.841.614.904.14
ASHRXtrackers Ha20190102ETF4.625.612.101.093.514.52
ASHSXtrackers Ha20190102ETF19.9724.127.9012.8816.2211.24
ASHXXtrackers MS20190102ETF76.66
ASIXAdvanSix Inc20190102A34.8014.226.438.207.796.02
ASMAvino Silver20190102A139.00249.11130.26-30.87118.85279.98
ASMBAssembly Bio20190102A83.1733.619.4911.2224.1322.39
ASNAAscena Retai20190102A38.3134.3614.5814.9420.1819.41
ASPNAspen Aeroge20190102A216.76131.35134.90134.75-3.56-3.41
ASPSAltisource P20190102A91.6121.634.006.1617.6315.46
ASPUASPEN GROUP,20190102A182.9983.39-3.54-13.6586.9397.04
ASRTAssertio The20190102A34.7522.8115.1415.617.667.22
ASRVAmeriServ Fi20190102A126.21244.8733.5533.47211.32211.40
ASTCAstrotech Co20190102A220.66211.97208.42204.593.557.38
ASTEAstec Indust20190102A35.4813.684.395.979.297.71
ASURAsure Softwa20190102A60.3730.656.0412.7724.6117.88
ASYSAmtech Syste20190102A84.7847.656.6610.8040.9936.85
ATAtlantic Pow20190102A46.1333.7022.7022.8010.6210.49
ATECAlphatec Hol20190102A207.31181.14106.63105.3674.5175.77
ATENA10 NETWORKS20190102A36.1022.3814.2613.278.129.11
ATESTCTest Symbol20190102A20.3511.1711.1711.170.000.00
ATESTGTEST SYMBOL20190102A36.1519.6719.7819.65-0.110.02
ATGEAdtalem Glob20190102A17.496.293.673.592.622.70
ATHAthene Holdi20190102A5.233.090.230.242.872.85
ATHXAthersys, In20190102A90.5883.7464.9967.1418.7516.65
ATIAllegheny Te20190102A12.806.281.431.704.854.58
ATKRAtkore Inter20190102A25.5710.772.092.528.688.25
ATLCAtlanticus H20190102A1199.61619.23578.15578.1541.0941.09
ATLOAMES Nationa20190102A437.20186.57174.23174.5412.3412.04
ATMPiPath Select20190102ETF30.9316.0913.5512.852.543.23
ATNIATN Internat20190102A87.8929.1911.6314.8517.5614.34
ATNMActinium Pha20190102A122.7795.0973.6778.4721.4216.61
ATNXAthenex, Inc20190102A27.7321.7113.5815.558.136.16
ATOAtmos Energy20190102A11.815.591.982.643.612.94
ATOMAtomera Inco20190102A586.01315.53286.87295.2328.6720.30
ATOSAtossa Thera20190102A203.45214.54172.30172.9842.2441.56
ATRAptarGroup,20190102A14.1111.233.505.557.735.68
ATRAAtara Biothe20190102A46.9726.0710.8511.6415.2214.43
ATRCAtriCure, In20190102A40.4113.596.217.377.386.23
ATROAstronics Co20190102A47.9218.807.9710.1110.828.69
ATRSAntares Phar20190102A35.8250.5435.0134.9915.6315.65
ATSGAir Transpor20190102A19.1110.78-0.120.6110.9010.17
ATTOAtento S.A.20190102A104.1033.7320.7622.0212.9711.71
ATUSAltice USA,20190102A6.615.831.302.154.533.67
ATVIActivision B20190102A2.735.22-1.37-0.666.605.89
ATXIAvenue Thera20190102A274.36127.43-8.28-12.13135.72139.56
AUBNAuburn Natio20190102A418.06535.61535.61535.610.000.00
AUDCAudioCodes L20190102A28.1614.072.123.3111.9510.75
AUGAuryn Resour20190102A216.84112.95113.59121.09-0.64-8.14
AUMNGolden Miner20190102A238.77230.53221.55273.148.98-42.61
AUPHAurinia Phar20190102A29.23826.37824.40824.271.982.10
AUSFGlobal X Ada20190102ETF29.959.9513.5612.51-3.61-2.56
AUTOAutoWeb, Inc20190102A366.93200.03185.18186.8514.8413.18
AUYYamana Gold,20190102A41.4631.9417.0219.9514.9011.95
AVAAvista Corpo20190102A10.385.873.413.672.472.20
AVAVAeroVironmen20190102A32.3620.22-1.22-2.3421.4422.56
AVBAvalonBay Co20190102A12.415.262.182.773.082.50
AVCOAvalon Globo20190102A1452.15668.58478.51478.51190.08190.08
AVDAmerican Van20190102A37.8414.806.607.848.206.96
AVEOAVEO Pharmac20190102A59.0947.9522.5623.3725.3924.58
AVGOBroadcom Inc20190102A5.984.87-1.301.456.173.42
AVGRAvinger, Inc20190102A140.31152.67105.77119.1647.0933.51
AVIDAvid Technol20190102A54.4334.607.735.0126.8729.59
AVLRAvalara, Inc20190102A59.8226.7615.6118.9711.157.79
AVNSAvanos Medic20190102A26.6312.476.707.705.764.77
AVNWAviat Networ20190102A1044.81354.38132.42217.84221.95136.53
AVROAVROBIO, Inc20190102A156.4365.5833.4937.2932.0828.28
AVTAvnet, Inc.20190102A13.839.829.4710.620.35-0.80
AVXLAnavex Life20190102A165.21112.9664.9163.1848.0449.78
AVYAvery Dennis20190102A12.205.602.362.653.232.94
AVYAAvaya Holdin20190102A16.887.752.621.855.135.90
AWIArmstrong Wo20190102A16.407.841.522.136.325.71
AWKAmerican Wat20190102A9.304.521.431.983.092.54
AWRAmerican Sta20190102A18.518.554.925.273.633.28
AWREAware Inc20190102A530.95604.47286.45289.97318.02314.50
AWXAvalon Holdi20190102A299.24445.79326.12326.12119.67119.67
AXAxos Financi20190102A16.549.164.945.194.223.97
AXASAbraxas Petr20190102A92.3392.7735.4340.4657.4252.40
AXDXAccelerate D20190102A38.7418.18-10.24-8.6028.4226.79
AXEAnixter Inte20190102A62.1220.789.6112.3211.178.46
AXGNAxogen, Inc.20190102A26.4221.644.105.9317.5415.70
AXJLWisdomTree A20190102ETF35.9616.358.709.137.657.22
AXLAmerican Axl20190102A10.376.844.992.871.843.97
AXNXAxonics Modu20190102A114.48105.2388.5492.3116.6912.92
AXPAmerican Exp20190102A2.881.780.310.441.471.34
AXRAMREP Corpor20190102A290.10356.50293.85309.5162.6546.98
AXSAxis Capital20190102A8.974.081.471.792.622.30
AXSMAxsome Thera20190102A95.9491.7353.3654.1638.3737.57
AXTAAxalta Coati20190102A5.704.400.241.004.163.40
AXTIAXT Inc20190102A43.5943.349.419.8033.9333.53
AXUAlexco Resou20190102A73.6779.6134.7531.9444.8647.67
AYAtlantica Yi20190102A16.9118.9617.2616.801.712.16
AYIAcuity Brand20190102A23.3912.183.804.458.387.73
AYTUAytu BioScie20190102A225.41140.15120.68120.7619.4719.39
AYXAlteryx, Inc20190102A28.6714.286.217.498.066.79
AZOAutoZone, In20190102A14.807.793.254.244.543.55
AZPNAspen Techno20190102A22.1610.748.154.942.595.80
AZREAzure Power20190102A291.60203.00192.56192.5010.4410.50
AZRXAzurRx BioPh20190102A296.15160.26119.61100.5240.6659.75
AZZAZZ Inc.20190102A35.4714.937.238.917.706.02
BBarnes Group20190102A37.0016.195.256.1610.9410.03
BABoeing Compa20190102A6.803.550.971.412.582.14
BABInvesco Taxa20190102ETF4.595.315.835.65-0.52-0.34
BACBank of Amer20190102A4.024.542.792.901.761.65
BAHBooz Allen H20190102A4.932.810.791.012.021.80
BALiPath Series20190102ETN29.0830.4938.7438.80-8.25-8.30
BAMBrookfield A20190102A2.772.670.711.071.951.60
BANCBanc of Cali20190102A16.607.233.382.313.854.92
BANDBandwidth In20190102A86.4337.0220.5816.1516.4420.88
BANFBancfirst Co20190102A67.0429.0518.6718.8110.3910.24
BANRBanner Corp.20190102A40.5315.435.276.3210.159.11
BANXStoneCastle20190102A236.1580.45-59.5949.76140.0430.69
BAPCredicorp LT20190102A22.1812.029.689.362.783.09
BASIBioanalytica20190102A953.73703.11703.11703.110.000.00
BATRALiberty Medi20190102A53.63174.4138.9137.57135.50136.84
BATRKLiberty Medi20190102A28.1313.747.228.136.525.61
BATTAmplify Adva20190102ETF52.0752.0928.0126.6324.0925.47
BAXBaxter Inter20190102A3.994.194.044.150.160.05
BBBlackBerry L20190102A14.1211.836.486.705.355.11
BBAXJPMorgan Bet20190102ETF15.106.776.006.250.770.59
BBBYBed Bath & B20190102A8.618.621.001.387.627.24
BBCVirtus LifeS20190102ETF73.1346.1443.1943.902.942.24
BBCAJPMorgan Bet20190102ETF11.107.907.907.270.000.64
BBCPConcrete Pum20190102A302.87799.23776.88781.8322.3517.40
BBDCBarings BDC,20190102A16.5710.394.835.335.565.06
BBEUJPMorgan Bet20190102ETF7.096.794.095.292.701.51
BBGIBeasley Broa20190102A258.31183.13132.83141.9450.3041.19
BBHVanEck Vecto20190102ETF12.6519.9418.1918.141.751.81
BBJPJPMorgan Bet20190102ETF5.984.632.662.911.971.73
BBPVirtus LifeS20190102ETF42.2020.5027.3414.87-6.845.63
BBREJPMorgan Bet20190102ETF9.344.162.643.581.530.59
BBSIBarrett Busi20190102A174.9744.2833.9233.1910.3611.09
BBUBrookfield B20190102A63.023.421.872.301.551.12
BBWBuild-A-Bear20190102A108.6861.0228.2637.8632.7623.16
BBXBBX Capital20190102A36.3419.688.749.3010.9410.38
BBYBest Buy Com20190102A4.933.17-0.140.053.323.13
BCBrunswick Co20190102A14.476.783.544.013.242.77
BCBPBCB Bancorp20190102A92.8553.8646.8547.147.016.72
BCCBoise Cascad20190102A20.158.535.515.923.022.61
BCDAberdeen Sta20190102ETF16.2612.96-25.794.5838.758.39
BCEBCE, Inc.20190102A2.822.371.151.211.231.16
BCEIBONANZA CREE20190102A33.8316.663.844.3812.8212.35
BCIAberdeen Sta20190102ETF16.6012.4312.1212.260.310.17
BCLIBrainstorm C20190102A130.8696.0156.5559.9839.4636.03
BCMiPath Pure B20190102ETN14.317.677.677.670.000.00
BCMLBayCom Corp20190102A357.08143.2194.75100.2448.4642.97
BCOThe Brink's20190102A21.519.663.183.666.475.99
BCOMB Communicat20190102A725.50839.75839.75839.750.000.00
BCORBlucora, Inc20190102A23.5912.304.835.987.466.32
BCOVBrightcove,20190102A29.90125.05115.40115.819.659.24
BCPCBalchem Corp20190102A47.7019.778.4412.6811.347.10
BCRXBioCryst Pha20190102A29.3331.1814.9115.7716.2715.41
BCSFBain Capital20190102A55.8421.549.7811.7511.769.79
BCTFBancorp 34,20190102A343.64165.63165.63165.630.000.00
BDCBelden Inc.20190102A24.408.301.551.996.756.31
BDCSUBS AG Excha20190102ETN153.8978.1342.9644.7735.1733.36
BDCZETRACS Wells20190102ETN137.03
BDGEBridge Banco20190102A220.5241.3231.0234.7010.306.62
BDLFlanigan's E20190102A769.61137.4761.5061.5075.9675.96
BDNBrandywine R20190102A8.477.050.961.806.085.24
BDRBlonder Tong20190102A580.06569.62535.46568.8934.160.73
BDSIBioDelivery20190102A30.3332.8915.4110.8517.5222.03
BDXBecton, Dick20190102A9.134.211.101.713.112.50
BEBloom Energy20190102A115.2446.6839.1140.217.576.46
BEATBioTelemetry20190102A29.4016.056.066.779.999.28
BECNBeacon Roofi20190102A17.039.691.34-2.328.3512.01
BELFABel Fuse Inc20190102A618.34608.9269.79103.28539.13505.64
BELFBBel Fuse Inc20190102A680.66161.57131.73129.0529.8432.53
BENFranklin Res20190102A3.599.843.563.666.286.19
BEPBrookfield R20190102A11.227.830.351.027.486.82
BERYBerry Global20190102A8.803.061.231.621.831.44
BFABrown-Forman20190102A28.6119.7212.6414.647.085.07
BFBBrown-Forman20190102A5.423.961.230.972.732.99
BFAMBRIGHT HORIZ20190102A17.066.332.172.594.163.74
BFCBank First C20190102A328.81267.96334.88267.96-66.920.00
BFINBankFinancia20190102A116.4169.6458.0359.1011.6110.54
BFITGlobal X Hea20190102ETF192.2392.5192.5192.510.000.00
BFORBarron's 40020190102ETF26.107.443.773.853.673.59
BFSSaul Centers20190102A271.99101.7181.6990.1220.0311.60
BFSTBusiness Fir20190102A192.1526.79107.08104.58-80.29-77.79
BGBunge Limite20190102A10.076.343.223.423.122.92
BGCPBGC Partners20190102A19.2616.772.484.1314.3012.64
BGFVBig 5 Sporti20190102A64.7042.507.359.0235.1533.48
BGGBriggs & Str20190102A21.5511.123.804.137.326.99
BGIBirks Group20190102A638.10126.3383.0783.0743.2643.26
BGRNiShares Glob20190102ETF25.4423.7123.7123.710.000.00
BGSB&G Foods, I20190102A21.2312.186.237.635.944.54
BGSFBG Staffing20190102A102.9687.5986.0686.901.530.69
BHBiglari Hold20190102A173.3873.2447.5453.4725.7019.76
BHABiglari Hold20190102A28.5246.1547.1745.72-0.64-0.62
BHBBar Harbor B20190102A347.28112.87101.49102.7111.3910.16
BHCBausch Healt20190102A6.275.253.252.582.012.67
BHEBenchmark El20190102A11.257.711.563.236.154.49
BHFBrighthouse20190102A9.7712.442.132.9610.329.48
BHLBBerkshire Hi20190102A16.946.661.572.085.094.58
BHRBraemar Hote20190102A28.7315.746.708.639.057.11
BHTGBioHiTech Gl20190102A641.07428.25505.65541.84-77.40-113.59
BHVNBiohaven Pha20190102A53.8322.6917.4217.205.265.48
BIBProShares Ul20190102ETF21.3614.727.206.917.527.81
BIBLInspire 10020190102ETF78.1064.9064.1264.190.780.71
BICKFirst Trust20190102ETF107.7926.2526.2526.250.000.00
BIGBig Lots, In20190102A11.655.681.872.203.823.48
BIIBBiogen Inc.20190102A12.125.792.332.953.462.84
BILSPDR Bloombe20190102ETF1.090.960.880.960.080.01
BIOBio-Rad Labo20190102A42.3216.785.598.4810.958.29
BIOBBio-Rad Labo20190102A139.04156.31156.31156.310.000.00
BIOCBiocept, Inc20190102A219.34192.89181.70187.6411.195.25
BIOLBiolase, Inc20190102A307.10292.38259.16259.1633.2233.22
BIPBrookfield I20190102A9.6512.200.831.2611.3810.94
BISProShares Ul20190102ETF28.0317.277.845.439.4311.84
BIVVanguard Int20190102ETF1.581.861.351.280.520.58
BIZDVanEck Vecto20190102ETF19.8115.774.899.7510.886.02
BJBJs Wholesal20190102A26.9617.098.2311.728.865.38
BJANInnovator S&20190102ETF36.0629.6230.0928.68-0.470.94
BJKVanEck Vecto20190102ETF98.7155.9354.3155.121.630.81
BJRIBJ's Restaur20190102A21.0550.9750.4643.160.517.81
BJULInnovator S&20190102ETF33.54197.9572.9974.50124.96123.45
BKBank of New20190102A2.533.330.580.712.762.63
BKCCBlackRock Ca20190102A23.2425.9213.4212.8112.5213.13
BKDBrookdale Se20190102A16.0413.066.066.397.006.68
BKEThe Buckle,20190102A20.549.416.685.322.734.09
BKEPBlueknight E20190102A189.42121.39107.03107.1214.3614.27
BKFiShares MSCI20190102ETF22.6918.4219.1716.50-0.751.92
BKHBlack Hills20190102A13.405.341.762.293.583.05
BKIBlack Knight20190102A6.973.621.181.692.441.94
BKLNInvesco Seni20190102ETF4.583.162.052.131.111.02
BKNGBooking Hold20190102A18.068.232.523.915.484.04
BKSCBank of Sout20190102A504.57377.05324.26346.8852.7930.18
BKTIBK Technolog20190102A82.94933.288.7111.68924.57921.60
BKUBankunited,20190102A10.434.82-2.11-0.826.945.64
BKYIBIO-key Inte20190102A386.79355.42393.41393.41-37.99-37.99
BLBlackLine, I20190102A28.2312.743.364.199.378.55
BLBDBlue Bird Co20190102A49.1927.4714.6823.2012.794.27
BLCMBellicum Pha20190102A65.7843.6413.2922.4830.3521.16
BLCNReality Shar20190102ETF107.0361.0952.2554.068.847.03
BLDTopBuild Cor20190102A44.7226.9617.3918.079.578.89
BLDPBallard Powe20190102A38.3461.6733.7433.1827.9328.49
BLDRBuilders Fir20190102A11.9015.202.312.1212.9013.13
BLESInspire Glob20190102ETF150.6089.7288.3589.721.370.00
BLFSBioLife Solu20190102A74.3636.5711.0216.7025.5519.88
BLHYVirtus Newfl20190102ETF144.6080.1479.2179.210.920.92
BLINBridgeline D20190102A413.17437.89401.93404.6435.9633.25
BLKBlackrock, I20190102A10.675.541.962.183.573.36
BLKBBlackbaud, I20190102A38.6315.008.408.306.616.70
BLLBall Corpora20190102A5.062.890.390.572.502.33
BLMNBloomin' Bra20190102A9.135.782.722.043.053.73
BLNKBlink Chargi20190102A133.8387.5967.3865.9920.2121.60
BLOKAmplify Tran20190102ETF24.6468.3075.6349.88-7.3318.41
BLPHBellerophon20190102A213.03159.35137.76140.4321.5918.91
BLUEbluebird bio20190102A42.3422.294.466.1917.8316.10
BLVVanguard Lon20190102ETF4.296.934.794.432.142.50
BLXBanco Latino20190102A29.6828.534.478.8824.0619.65
BMCHBMC Stock Ho20190102A29.1316.653.203.6813.4512.97
BMIBadger Meter20190102A31.8721.4110.7714.7410.646.67
BMLPDorsey Wrigh20190102ETF200.91125.4078.4278.4246.9846.98
BMOBank of Mont20190102A3.455.263.493.811.771.45
BMRABIOMERICA IN20190102A799.85792.63-163.65392.56956.27400.07
BMRCBank of Mari20190102A294.42107.7783.0483.1124.7324.66
BMRNBioMarin Pha20190102A19.1214.761.171.4913.5913.27
BMTCBryn Mawr Ba20190102A64.0018.8616.4712.192.396.67
BMYBristol-Myer20190102A2.122.040.550.761.491.28
BNDVanguard Tot20190102ETF1.261.520.920.960.600.55
BNDCFlexShares C20190102ETF42.0744.6144.6144.610.000.00
BNDWVanguard Tot20190102ETF7.136.356.336.340.030.02
BNDXVanguard Tot20190102ETF1.841.701.161.290.540.41
BNEDBarnes & Nob20190102A39.1024.5013.8312.2810.6612.21
BNFTBenefitfocus20190102A44.3023.593.5010.9420.0912.65
BNGOBionano Geno20190102A441.86423.57423.57423.570.000.00
BNSBank of Nova20190102A2.062.000.820.531.181.48
BNSOBonso Electr20190102A991.71820.79749.02749.0271.7671.76
BOCHBank of Comm20190102A156.29132.10109.75110.8322.3621.27
BOCTInnovator S&20190102ETF42.0546.2538.3245.957.930.30
BOHBank of Hawa20190102A16.837.272.102.575.174.70
BOKFBOK Financia20190102A25.6610.873.865.017.015.87
BOMNBoston Omaha20190102A193.26121.1743.3744.2777.8076.90
BONDPIMCO Active20190102ETF4.012.872.452.480.420.39
BOOMDMC Global I20190102A100.9756.0421.5123.9734.5332.07
BOOTBoot Barn Ho20190102A19.7111.3010.505.700.805.59
BOSCB.O.S. Bette20190102A514.86280.94296.97280.94-16.020.00
BOSSGlobal X Fou20190102ETF41.7126.076.266.5119.8119.57
BOTJBank of the20190102A394.34203.9072.59199.01131.314.88
BOTZGlobal X Fun20190102ETF6.048.126.446.721.691.48
BOUTInnovator IB20190102ETF67.0246.4121.5721.3924.8525.02
BOXBOX, INC.20190102A9.867.172.023.345.143.85
BOXLBoxlight Cor20190102A275.37259.53211.18202.8848.3456.65
BPFHBoston Priva20190102A18.6119.665.3112.7714.356.89
BPMCBlueprint Me20190102A43.7418.873.652.2015.2216.67
BPMPBP Midstream20190102A79.9533.858.5517.4125.3116.44
BPMXBioPharmX Co20190102A120.27211.74136.28171.4675.4640.28
BPOPPopular Inc20190102A12.986.592.433.354.163.24
BPRNThe Bank of20190102A169.27157.4354.8755.05102.56102.39
BPTBP Prudhoe B20190102A42.5840.6419.4824.7621.1615.89
BPTHBio-Path Hol20190102A699.72587.6465.01119.79522.63467.85
BPYBrookfield P20190102A6.446.891.681.835.225.07
BRBroadridge F20190102A11.164.660.912.073.752.59
BRCBrady Corpor20190102A12.246.832.062.854.773.99
BREWCraft Brew A20190102A38.8328.3612.0014.5916.3513.76
BRFVanEck Vecto20190102ETF43.1222.1520.2716.941.885.21
BRGBluerock Res20190102A25.1821.174.8512.2016.328.97
BRIDBridgford Fo20190102A490.36350.59350.59350.590.000.00
BRKABerkshire Ha20190102A0.000.06
BRKBBERKSHIRE HA20190102A4.002.851.082.281.770.57
BRKLBrookline Ba20190102A35.559.985.566.114.423.87
BRKRBruker Corpo20190102A10.486.530.250.996.285.53
BRKSBrooks Autom20190102A22.9210.991.962.059.038.94
BRNBarnwell Ind20190102A1143.05755.43420.14-65.72335.28821.15
BROBrown & Brow20190102A4.343.770.390.763.383.01
BRPABig Rock Par20190102A88.1986.3786.3786.370.000.00
BRQSBorqs Techno20190102A827.09721.66721.66721.660.000.00
BRTBRT Apartmen20190102A195.43155.68120.37155.6735.300.01
BRXBRIXMOR PROP20190102A7.035.661.702.243.963.42
BRYBerry Corpor20190102A54.6123.3611.9614.1711.409.19
BRZUDirexion Dai20190102ETF10.255.323.493.251.832.07
BSAEInvesco Bull20190102ETF34.1316.4416.6316.63-0.19-0.19
BSBEInvesco Bull20190102ETF41.9331.0930.0930.091.001.00
BSCEInvesco Bull20190102ETF40.9421.1821.1821.180.000.00
BSCKInvesco Bull20190102ETF4.776.468.568.60-2.10-2.14
BSCLInvesco Bull20190102ETF7.035.635.605.550.030.08
BSCMInvesco Bull20190102ETF7.107.748.366.95-0.620.79
BSCNInvesco Bull20190102ETF9.856.496.826.39-0.330.10
BSCOInvesco Bull20190102ETF9.916.536.286.330.250.20
BSCPInvesco Bull20190102ETF14.789.308.999.010.300.29
BSCQInvesco Bull20190102ETF18.7512.9113.3913.39-0.49-0.49
BSCRInvesco Bull20190102ETF33.8620.5620.5720.57-0.01-0.01
BSCSInvesco Bull20190102ETF29.9728.9731.0830.77-2.11-1.80
BSDEInvesco Bull20190102ETF46.1743.9643.9043.900.070.07
BSETBassett Furn20190102A339.80177.92159.90167.4918.0210.43
BSGMBioSig Techn20190102A234.04130.43112.55126.4917.883.94
BSIGBrightSphere20190102A14.908.973.693.485.285.48
BSJKInvesco Bull20190102ETF5.624.374.424.43-0.05-0.06
BSJLInvesco Bull20190102ETF17.9917.8715.3615.572.512.30
BSJMInvesco Bull20190102ETF15.7118.3515.0315.333.323.02
BSJNInvesco Bull20190102ETF12.287.206.656.540.550.66
BSJOInvesco Bull20190102ETF29.8119.5319.5019.500.030.03
BSJPInvesco Bull20190102ETF41.3245.0343.9043.911.121.11
BSJQInvesco Bull20190102ETF26.6014.71-6.82-4.9521.5319.66
BSMBlack Stone20190102A19.1010.145.625.624.524.53
BSQRBSQUARE Corp20190102A484.77545.28485.24493.2960.0452.00
BSRRSierra Banco20190102A92.1338.4223.6326.2514.7912.17
BSTCBioSpecifics20190102A169.5970.3863.6364.406.755.98
BSVVanguard Sho20190102ETF1.291.431.341.260.090.17
BSVNBank7 Corp.20190102A402.54365.41168.31188.36197.09177.04
BSXBoston Scien20190102A3.223.551.311.602.251.95
BTAIBioXcel Ther20190102A223.41225.8867.04156.16158.8469.72
BTALAGFiQ U.S. M20190102ETF85.1972.3471.0471.731.300.61
BTEBaytex Energ20190102A56.0648.9425.7725.2423.1723.70
BTECPrincipal He20190102ETF129.2632.6932.6932.690.000.00
BTGB2Gold Corp.20190102A34.5028.4317.0618.8711.009.21
BTNBallantyne S20190102A707.49425.89186.98224.36238.91201.53
BTUPeabody Ener20190102A12.195.831.552.004.283.84
BURLBURLINGTON S20190102A17.078.914.385.044.533.87
BUSEFirst Busey20190102A25.809.895.176.444.723.45
BUYUSCF SummerH20190102ETF495.30458.99458.99458.990.000.00
BUYNUSCF SummerH20190102ETF165.11
BVBrightView H20190102A33.0016.515.969.1210.547.39
BVALBrand Value20190102ETF22.1917.8215.1814.302.653.53
BVSNBroadvision20190102A579.59736.45723.35723.3513.1113.11
BWBabcock & Wi20190102A55.7088.5672.2880.4816.288.08
BWABorgWarner I20190102A8.094.11-0.30-0.394.424.50
BWBBridgewater20190102A112.0691.6668.0477.6723.6113.99
BWENBroadwind En20190102A836.76488.70364.31417.96124.3970.73
BWFGBankwell Fin20190102A153.9783.3371.3571.8311.9811.50
BWLABowl America20190102A221.73214.00169.44169.4444.5544.55
BWXSPDR Bloombe20190102ETF3.697.386.736.810.650.58
BWXTBWX Technolo20190102A11.174.151.391.912.772.23
BWZSPDR Bloombe20190102ETF21.5210.089.899.890.190.19
BXThe Blacksto20190102A4.204.300.121.214.183.09
BXCBlueLinx Hol20190102A54.8124.228.399.4915.8314.73
BXGBluegreen Va20190102A90.1532.5311.5610.5420.9721.99
BXMTBlackstone M20190102A4.042.80-0.470.263.272.55
BXPBoston Prope20190102A9.754.601.852.302.752.29
BXSBancorpSouth20190102A6.983.660.120.633.553.03
BYByline Banco20190102A38.4618.1912.2115.175.983.02
BYDBoyd Gaming20190102A12.026.721.922.094.804.63
BYFCBroadway Fin20190102A774.78488.29488.00488.150.290.14
BYLDiShares Yiel20190102ETF19.3318.0517.6517.650.390.39
BYSIBeyondSpring20190102A535.99223.52138.80174.9184.7248.61
BZHBeazer Homes20190102A26.0014.891.722.9013.1811.99
BZQProShares Ul20190102ETF15.0713.258.2510.245.003.02
CCitigroup In20190102A1.912.140.460.511.691.63
CAAPCorporacion20190102A161.7231.2319.8624.7311.376.50
CAASChina Automo20190102A284.29124.2366.4466.1057.7958.13
CACCamden Natio20190102A227.3742.8835.4336.597.446.29
CACCCredit Accep20190102A48.6216.658.5610.437.996.20
CACGClearBridge20190102ETF31.3112.6813.1211.44-0.441.24
CACICACI INTERNA20190102A25.099.192.834.076.355.11
CADECadence Banc20190102A7.197.790.842.456.955.35
CAECAE INC20190102A12.337.994.754.513.243.48
CAGConagra Bran20190102A4.804.580.810.833.773.74
CAHCardinal Hea20190102A3.662.390.130.552.261.85
CAICAI Internat20190102A60.7424.7913.2413.9511.5610.84
CAKECheesecake F20190102A13.0111.482.782.968.708.51
CALCaleres Inc20190102A22.858.351.872.816.485.54
CALACalithera Bi20190102A66.8054.9514.1131.3840.8423.57
CALFPacer US Sma20190102ETF14.5241.2240.9041.200.330.02
CALMCal-Maine Fo20190102A23.6112.967.447.635.525.33
CALXCALIX, INC.20190102A22.5915.268.269.177.006.09
CAMPCalAmp Corp.20190102A20.1012.380.781.6611.6010.72
CAMTCamtek Ltd20190102A44.8559.1329.4231.5629.7227.58
CAPEiPath Shille20190102ETN18.1026.839.8510.2216.9816.61
CAPLCrossAmerica20190102A120.7544.0223.9330.2420.0913.79
CAPRCapricor The20190102A378.92377.92269.05277.65108.88100.28
CARAvis Budget20190102A14.1310.152.594.187.565.99
CARACara Therape20190102A26.2020.408.4511.9811.958.42
CARGCarGurus, In20190102A28.0617.406.53-1.9010.8719.31
CAROCarolina Fin20190102A47.3717.028.899.158.137.87
CARSCars.com Inc20190102A17.408.426.364.932.063.50
CARVCarver Banco20190102A1773.041054.901054.941054.94-0.05-0.05
CARZFirst Trust20190102ETF42.9526.9925.9423.541.043.45
CASACasa Systems20190102A34.2122.627.517.9415.1214.68
CASHMeta Financi20190102A36.7920.385.015.8815.3714.51
CASICASI Pharmac20190102A37.3921.5614.7316.186.845.39
CASSCass Informa20190102A80.9835.6518.4318.9917.2216.66
CASYCasey's Gene20190102A15.025.361.372.063.993.30
CATCaterpillar20190102A5.203.672.412.251.261.42
CATBCatabasis Ph20190102A115.4886.2962.7965.1023.4921.18
CATHGlobal X S&P20190102ETF20.7831.8330.3330.611.511.22
CATMCardtronics20190102A31.0914.427.577.656.856.77
CATOCATO CORP20190102A30.4412.204.264.957.947.25
CATSCatasys Inc.20190102A148.68114.9553.6254.9761.3359.97
CATYCathay Gener20190102A15.506.481.902.354.584.13
CBChubb Limite20190102A5.793.140.250.582.892.56
CBANColony Bankc20190102A813.54222.25222.25222.250.000.00
CBATCBAK Energy20190102A412.90421.48272.04271.84149.44149.64
CBAYCymabay Ther20190102A29.9945.2231.2932.9013.9412.31
CBBCincinnati B20190102A21.1514.555.956.368.608.19
CBFVCB Financial20190102A683.42195.02173.89181.4821.1313.54
CBIOCatalyst Bio20190102A83.5948.4921.7321.5526.7626.94
CBLCBL& Associa20190102A49.3445.7517.9520.7827.7724.90
CBLICleveland Bi20190102A1454.512286.812284.562284.562.252.25
CBMBCBM Bancorp,20190102A398.4556.2656.2656.260.000.00
CBMGCellular Bio20190102A98.8573.3327.5736.4045.7636.94
CBNKCapital Banc20190102A417.7880.5470.3972.6310.157.92
CBOECboe Global20190102A12.675.281.492.443.792.84
CBONVanEck Vecto20190102ETF63.3358.0758.0758.070.000.00
CBPOChina Biolog20190102A47.5551.3914.215.9137.1845.47
CBRECBRE GROUP,20190102A5.145.720.761.604.974.12
CBRLCracker Barr20190102A18.628.583.884.264.704.32
CBSHCommerce Ban20190102A15.336.452.162.924.303.54
CBTCabot Corpor20190102A23.1911.334.795.496.545.83
CBTXCBTX, Inc. C20190102A80.6528.9214.8416.5514.0712.37
CBUCommunity Ba20190102A21.657.341.592.185.755.16
CBZCBIZ, Inc.20190102A18.288.024.124.653.913.38
CCThe Chemours20190102A10.985.870.032.005.853.88
CCBCoastal Fina20190102A373.75159.85136.70142.7923.1417.06
CCBGCapital City20190102A200.02174.26157.64162.2416.6212.01
CCCClarivate An20190102A18.2511.856.658.255.203.60
CCCLChina Cerami20190102A85.8882.4221.7941.7760.6540.65
CCDCalamos Dyna20190102A18.9544.7118.4918.7226.2225.99
CCEPCoca-Cola Eu20190102A4.252.510.320.652.071.76
CCFChase Corpor20190102A138.4282.6974.9477.727.754.97
CCHCollier Cree20190102A48.9536.1616.1821.2519.9914.91
CCICrown Castle20190102A5.403.730.640.683.093.06
CCJCameco Corpo20190102A9.007.790.681.237.116.56
CCKCrown Holdin20190102A9.354.281.691.992.592.29
CCLCarnival Cor20190102A2.592.151.121.171.030.97
CCLPCSI Compress20190102A65.8252.9340.5641.5912.3711.38
CCMPCabot Microe20190102A28.5213.563.794.969.778.60
CCNECNB Financia20190102A140.78133.3461.0960.0472.2573.30
CCOClear Channe20190102A64.0036.0811.5514.5024.5321.58
CCOICogent Commu20190102A26.0313.690.935.8212.767.87
CCORCore Alterna20190102ETF51.4872.85163.14163.14-90.29-90.29
CCRCONSOL Coal20190102A146.4295.0578.9382.3716.1212.68
CCRCChina Custom20190102A37.9831.0022.1924.608.806.40
CCRNCross Countr20190102A36.3417.189.418.027.779.16
CCSCENTURY COMM20190102A24.1410.431.021.209.419.23
CCXIChemoCentryx20190102A52.9425.7916.2315.969.569.83
CDAYCeridian HCM20190102A38.4211.606.127.525.484.07
CDCVictoryShare20190102ETF32.3415.9412.5012.643.443.30
CDECoeur Mining20190102A21.3616.616.418.0310.208.57
CDEVCentennial R20190102A11.1810.075.634.824.445.24
CDKCDK Global,20190102A7.755.520.981.084.544.44
CDLVictoryShare20190102ETF18.4012.6710.7310.601.942.07
CDLXCardlytics,20190102A107.6246.348.4015.6237.9430.72
CDMOAvid Bioserv20190102A75.5451.3020.5323.3730.7727.94
CDNACareDx, Inc.20190102A50.7527.3810.0711.5317.3115.86
CDNSCadence Desi20190102A5.467.32-0.70-0.308.027.62
CDORCondor Hospi20190102A548.26393.09259.24259.40133.86133.70
CDRCedar Realty20190102A34.1425.7814.2815.2711.5110.51
CDTXCidara Thera20190102A365.81364.0541.93191.09321.49171.94
CDWCDW Corporat20190102A12.707.691.732.295.965.40
CDXCChromaDex Co20190102A79.2957.0140.2542.2516.7614.76
CDXSCodexis, Inc20190102A24.7619.701.513.1418.1916.55
CDZICADIZ, Inc.20190102A42.6068.004.866.6463.1461.36
CECelanese Cor20190102A9.964.091.341.812.762.29
CECECeco Environ20190102A47.7431.376.7010.1724.6821.20
CEFSSaba Closed-20190102ETF32.4218.9311.228.387.7110.55
CEICamber Energ20190102A103.4791.6751.1369.3240.5422.35
CEIXCONSOL Energ20190102A51.1018.124.806.6313.3211.49
CELCellcom Isra20190102A217.63244.6887.6196.69157.07147.99
CELCCelcuity Inc20190102A436.42346.42351.24367.87-4.83-21.46
CELHCelsius Hold20190102A131.7584.8152.4152.1832.4132.64
CELPCypress Envi20190102A290.89153.41133.98134.4819.4218.93
CEMBiShares J.P.20190102ETF19.409.088.139.080.950.00
CEMIChembio diag20190102A248.9157.3653.1453.834.233.53
CENTCentral Gard20190102A27.4912.392.574.299.818.09
CENTACentral Gard20190102A22.8512.782.030.6310.7512.14
CENXCentury Alum20190102A16.7916.483.084.7313.4011.75
CEPUCentral Puer20190102A59.4224.5321.7020.832.833.70
CEQPCrestwood Eq20190102A24.8510.006.787.133.222.87
CERCCerecor Inc.20190102A411.45433.31326.60295.96106.71137.34
CERNCerner Corp20190102A4.736.101.324.114.792.00
CERSCerus Corp20190102A19.8315.182.013.6513.1411.51
CETVCentral Euro20190102A57.0487.43-0.551.1587.9786.27
CETXCEMTREX INC.20190102A715.13481.98294.68305.35187.30176.63
CEVACEVA Inc.20190102A66.9521.7210.2210.7111.5011.01
CEWWisdomTree20190102ETF42.6722.6522.6522.650.000.00
CEYVictoryShare20190102ETF32.3132.7017.2921.3915.4011.31
CEZVictoryShare20190102ETF29.1522.1916.3919.235.802.97
CFCF Industrie20190102A7.054.832.412.972.421.87
CFAVictoryShare20190102ETF15.1112.9611.7511.951.211.00
CFBICommunity Fi20190102A476.47355.60329.84330.2925.7625.32
CFBKCentral Fede20190102A168.65167.13161.40157.275.729.86
CFFIC&F Financia20190102A495.71266.93263.49263.473.443.47
CFFNCapitol Fede20190102A10.0014.044.756.069.308.06
CFGCitizens Fin20190102A3.423.62-0.230.163.853.47
CFMSConformis, I20190102A182.45236.64220.47221.2916.1715.35
CFOVictoryShare20190102ETF29.6213.9812.8913.901.090.08
CFRCullen/Frost20190102A15.858.594.304.324.294.26
CFRXContraFect C20190102A199.09210.34189.15195.5321.1914.81
CFXColfax Corpo20190102A12.655.883.763.732.122.15
CGThe Carlyle20190102A22.7420.5215.1815.125.345.41
CGACHINA GREEN20190102A244.05145.44138.99138.906.456.55
CGBDTCG BDC, Inc20190102A19.0311.82-3.79-0.2815.6212.10
CGCCanopy Growt20190102A12.036.663.804.482.862.18
CGENCompugen Ltd20190102A95.1576.7943.1637.4733.6239.32
CGIXCancer Genet20190102A159.87188.94121.29132.9467.6456.03
CGNXCognex Corp20190102A13.0517.40-1.330.1518.7317.25
CGOCalamos Glob20190102A49.5964.0074.4474.46-10.44-10.46
CGWInvesco S&P20190102ETF18.9511.4412.2112.58-0.77-1.14
CHADDirexion Dai20190102ETF22.8912.038.408.553.633.48
CHAPChaparral En20190102A216.5779.2049.8755.7629.3423.45
CHAUDirexion Dai20190102ETF15.829.57-0.020.659.608.93
CHCIComstock Hol20190102A487.41254.88-37.68210.19292.5644.68
CHCOCity Holding20190102A69.1026.1115.1312.2910.9813.82
CHCTCommunity He20190102A38.7615.113.704.9611.4110.15
CHDChurch & Dwi20190102A5.463.661.481.722.181.94
CHDNChurchill Do20190102A57.6825.5311.3913.9514.1311.57
CHEChemed Corpo20190102A31.2412.817.167.645.655.17
CHEFThe Chef's W20190102A34.9916.508.608.987.907.53
CHEKCheck-Cap Lt20190102A342.25219.41235.80209.99-16.399.42
CHEPAGFiQ U.S. M20190102ETF500.88175.53-60.58-72.37236.11247.90
CHFSCHF Solution20190102A396.67372.58284.06281.8888.5290.70
CHGGCHEGG, INC.20190102A18.848.964.223.914.745.05
CHGXChange Finan20190102ETF28.0915.6115.6115.610.000.00
CHHChoice Hotel20190102A15.216.932.901.334.035.59
CHICalamos Conv20190102A27.8122.0417.2120.054.831.99
CHICGlobal X MSC20190102ETF212.6638.4533.0133.015.445.44
CHIEGlobal X MSC20190102ETF380.01359.88276.74288.6183.1471.27
CHIHGlobal X MSC20190102ETF2988.34
CHIKGlobal X MSC20190102ETF2449.66
CHIMGlobal X MSC20190102ETF364.4254.3554.3554.350.000.00
CHIQGlobal X MSC20190102ETF65.4946.6639.3140.967.365.71
CHIRGlobal X MSC20190102ETF3363.07
CHISGlobal X MSC20190102ETF1991.59
CHIUGlobal X MSC20190102ETF3123.55313.68313.68313.680.000.00
CHIXGlobal X MSC20190102ETF47.78116.4619.9918.4996.4797.97
CHKChesapeake E20190102A46.4839.8722.9727.1916.8412.58
CHKPCheck Point20190102A8.844.781.271.403.513.38
CHMAChiasma, Inc20190102A333.93404.59-5.40111.53409.98293.06
CHMGChemung Fina20190102A711.0235.2035.2035.200.000.00
CHMICHERRY HILL20190102A14.078.272.062.786.215.50
CHNALoncar China20190102ETF192.74131.05129.57129.571.471.47
CHNRChina Natura20190102A584.74393.67183.89191.06209.78202.60
CHRACharah Solut20190102A221.8890.2254.1159.4336.1230.79
CHRSCoherus BioS20190102A42.1717.123.769.7313.377.40
CHRWC.H. Robinso20190102A7.294.601.281.133.323.48
CHSChicos FAS,20190102A17.3813.296.356.946.956.35
CHTRCharter Comm20190102A9.614.351.241.503.112.84
CHUYChuy's Holdi20190102A50.1230.009.6411.7820.3618.21
CHWCalamos Glob20190102A20.0631.02-1.50-1.1332.5332.15
CHYCalamos Conv20190102A24.4230.0127.7929.812.220.20
CICIGNA Corpor20190102A6.184.100.501.023.603.08
CIACitizens, In20190102A54.9345.4033.8835.3911.5310.01
CIBRFirst Trust20190102ETF34.1322.3619.7920.542.571.81
CIDVictoryShare20190102ETF86.5740.4740.4940.48-0.02-0.02
CIDMCinedigm Cor20190102A193.68119.94120.03119.94-0.090.00
CIENCiena Corpor20190102A4.423.481.351.582.131.90
CIFSChina Intern20190102A331.53249.26191.94191.9257.3257.34
CILVictoryShare20190102ETF38.9340.8941.7241.66-0.83-0.77
CIMChimera Inve20190102A5.814.352.162.602.201.75
CINFCincinnati F20190102A7.573.690.831.082.862.61
CINRCINER RESOUR20190102A150.7779.7942.2447.7137.5532.08
CIOCITY OFFICE20190102A17.3011.681.432.0710.269.62
CIRCIRCOR Inter20190102A45.8820.546.008.2014.5812.59
CITCIT Group In20190102A13.9810.253.217.787.042.47
CIVBCivista Banc20190102A150.91100.1170.9274.1629.1925.95
CIXComp X Inter20190102A410.24285.58215.23215.2970.3570.29
CIZVictoryShare20190102ETF47.2627.5827.4127.050.170.53
CIZNCitizens Hol20190102A838.441261.291261.291261.290.000.00
CJJDChina Jo-Jo20190102A104.39145.6687.8397.6257.8348.04
CKHSeacor Holdi20190102A83.6531.2116.6518.2914.5512.92
CKPTCheckpoint T20190102A548.89221.55192.65207.6128.9013.94
CKXCKX Lands, I20190102A429.22365.37365.37365.370.000.00
CLColgate-Palm20190102A2.494.212.652.471.561.74
CLARClarus Corpo20190102A48.7840.5713.1719.6827.4020.88
CLBCore Laborat20190102A19.507.653.274.104.383.55
CLBKColumbia Fin20190102A44.4920.1110.4010.989.719.13
CLBSCaladrius Bi20190102A439.57514.07350.53298.41163.54215.67
CLCTCollectors U20190102A174.60100.5484.3490.1116.2010.43
CLDRCloudera, In20190102A10.337.60-1.340.718.946.89
CLDTCHATHAM LODG20190102A17.039.913.744.346.165.57
CLDXCelldex Ther20190102A132.44123.0681.33104.0441.7319.02
CLFCleveland-Cl20190102A13.0411.794.735.107.076.69
CLFDClearfield,20190102A380.48135.76102.1795.6433.5940.12
CLGXCorelogic, I20190102A12.846.983.001.743.995.24
CLHClean Harbor20190102A13.374.890.721.374.183.53
CLIMack-Cali Re20190102A13.657.973.863.374.114.60
CLIRClearSign Te20190102A532.3796.4815.0415.0481.4481.44
CLIXProShares Lo20190102ETF19.3756.3177.0978.44-20.78-22.13
CLMTCalumet Spec20190102A77.8959.5440.3838.1919.1621.35
CLNCColony Credi20190102A19.9924.347.548.6716.8015.68
CLNEClean Energy20190102A56.4056.0634.0636.5121.9919.54
CLNYColony Capit20190102A21.5519.1112.2814.656.834.45
CLPRClipper Real20190102A89.0463.2557.6666.285.59-3.03
CLPSCLPS Incorpo20190102A284.77193.62189.49189.494.134.13
CLRCONTINENTAL20190102A13.597.925.655.882.282.04
CLRBCellectar Bi20190102A294.66228.52137.13132.7691.3995.76
CLRGIQ Chaikin U20190102ETF56.3268.5669.0568.97-0.49-0.41
CLROClearOne, In20190102A243.28334.23116.72119.89217.51214.34
CLSCelestica, I20190102A12.338.414.604.463.813.95
CLSDClearside Bi20190102A107.4283.3260.6161.0522.7122.27
CLSNCelsion Corp20190102A326.24217.71124.40135.3893.3182.33
CLTLInvesco Trea20190102ETF4.845.325.325.320.000.00
CLUBTown Sports20190102A81.1095.9735.0661.8160.9134.16
CLVSClovis Oncol20190102A24.0415.947.798.388.157.56
CLWClearwater P20190102A52.6419.034.156.4914.8812.55
CLWTEuro Tech Ho20190102A533.28218.35127.80131.0290.5687.33
CLXClorox Compa20190102A8.744.531.972.492.562.04
CLXTCalyxt, Inc.20190102A162.0867.1134.2534.9732.8632.14
CMCanadian Imp20190102A5.293.952.222.681.731.28
CMAComerica Inc20190102A4.895.350.110.465.254.89
CMBSiShares CMBS20190102ETF12.8620.7220.1820.240.530.48
CMCCommercial M20190102A13.497.434.264.913.172.52
CMCLCaledonia Mi20190102A142.74133.36112.19111.0021.1722.37
CMCOColumbus McK20190102A73.4526.6721.1821.985.484.69
CMCSAComcast Corp20190102A2.963.10-0.320.373.412.73
CMCTCIM Commerci20190102A745.18246.7687.05226.86159.7119.89
CMDCantel Medic20190102A32.1813.798.169.485.624.31
CMDYiShares Bloo20190102ETF53.9937.8639.9638.76-2.10-0.91
CMECME Group In20190102A5.693.341.692.391.650.95
CMFiShares Cali20190102ETF7.724.524.064.300.460.22
CMGChipotle Mex20190102A15.026.962.462.944.504.02
CMICummins Inc.20190102A8.396.122.382.673.743.45
CMLSCumulus Medi20190102A1465.33
CMOCapstead Mor20190102A15.0313.593.154.5810.449.01
CMPCompass Mine20190102A24.6511.796.567.445.234.35
CMPRCimpress PLC20190102A56.5220.8310.3712.7910.468.04
CMRECostamare In20190102A23.4826.768.539.3018.2817.46
CMRXChimerix, In20190102A84.6345.4921.1625.4224.3220.05
CMSCMS Energy C20190102A2.302.750.480.622.272.14
CMTCore Molding20190102A367.54409.50122.11204.59287.40204.92
CMTLComtech Tele20190102A37.7622.187.9610.1114.2112.07
CNXtrackers MS20190102ETF25.3920.1421.7521.54-1.61-1.40
CNACNA Financia20190102A15.176.792.663.464.143.34
CNATConatus Phar20190102A70.2072.7923.1045.7949.6927.00
CNBKACentury Banc20190102A216.0554.1544.3646.859.787.29
CNCCentene Corp20190102A10.455.021.111.873.913.15
CNCEConcert Phar20190102A70.4028.3117.5517.6010.7610.71
CNCRLoncar Cance20190102ETF38.6321.7822.6919.82-0.911.96
CNDTConduent Inc20190102A10.639.773.613.726.166.05
CNETChinaNet Onl20190102A207.39213.62102.66148.97110.9664.65
CNFRConifer Hold20190102A449.24143.40302.67302.67-159.27-159.27
CNHICNH INDUSTRI20190102A11.159.232.453.876.785.36
CNICanadian Nat20190102A4.593.341.192.142.151.20
CNKCinemark Hol20190102A9.304.240.882.333.371.91
CNMDCONMED Corpo20190102A30.8113.154.745.748.417.41
CNNECannae Holdi20190102A15.136.743.293.973.452.77
CNOCNO Financia20190102A7.266.451.231.835.234.63
CNOBCenter Banco20190102A33.9814.024.977.049.056.98
CNPCenterPoint20190102A3.744.101.461.632.642.37
CNQCanadian Nat20190102A4.303.960.021.273.942.69
CNSCohen & Stee20190102A32.1914.165.597.418.576.75
CNSLConsolidated20190102A20.5512.52-1.073.3513.589.17
CNSTConstellatio20190102A921.29132.15124.42131.837.730.31
CNTYCentury Casi20190102A92.0443.1027.3232.3815.7810.72
CNXCNX Resource20190102A9.027.771.422.766.355.00
CNXMCNX Midstrea20190102A27.0610.155.456.534.703.62
CNXNPC Connectio20190102A64.5127.8412.3713.2815.4714.56
CNXTVanEck Vecto20190102ETF34.9722.6217.6517.654.974.97
CNYAiShares MSCI20190102ETF25.1115.7615.7615.760.000.00
COGlobal Cord20190102A64.4534.0117.8820.3816.1313.63
COCPCocrystal Ph20190102A600.51313.36280.15298.8733.2114.49
CODACoda Octopus20190102A954.01689.27678.31676.3610.9512.91
CODICompass Dive20190102A25.8316.196.397.599.808.60
CODXCo-Diagnosti20190102A416.52356.52235.00300.49121.5356.03
COFCapital One20190102A4.132.080.540.551.541.53
COGCabot Oil &20190102A4.614.801.742.963.061.85
COHNCohen & Comp20190102A852.62583.81483.12509.76100.6974.05
COHUCohu Inc20190102A43.0816.038.689.387.356.65
COLBColumbia Ban20190102A21.347.211.271.925.935.29
COLDAmericold Re20190102A11.907.103.854.523.272.59
COLLCollegium Ph20190102A50.5424.405.059.7519.3414.65
COLMColumbia Spo20190102A16.4029.182.250.6626.9328.52
COMDirexion Aus20190102ETF15.7915.4315.4315.430.000.00
COMBGraniteShare20190102ETF16.098.257.608.080.650.17
COMMCommScope Ho20190102A7.408.130.941.417.196.73
COMTiShares Comm20190102ETF18.5019.6120.0618.93-0.450.68
CONECyrusOne Inc20190102A12.287.351.732.705.624.64
CONNConn's Inc.20190102A35.6118.386.5710.8211.817.56
COOThe Cooper C20190102A14.585.951.532.244.433.72
COOPMr. Cooper G20190102A21.0412.474.836.007.636.46
COPConocoPhilli20190102A3.622.310.710.451.601.87
COPXGlobal X Cop20190102ETF66.8499.85100.4899.77-0.630.08
CORCoresite Rea20190102A17.839.694.554.625.145.07
CORECore Mark Ho20190102A30.9823.31-0.941.6624.2421.65
CORPPIMCO Invest20190102ETF14.099.229.649.56-0.42-0.34
CORRCorEnergy In20190102A44.1320.2814.4814.585.805.70
CORTCorcept Ther20190102A24.0112.37-0.980.6813.3511.69
CORVCorrevio Pha20190102A165.6185.4561.9457.4323.5128.02
COSTCostco Whole20190102A5.052.820.031.242.801.58
COTYCOTY INC20190102A15.0413.66-5.80-4.1719.4517.81
COUPCoupa Softwa20190102A29.3218.6315.2816.133.362.50
COWiPath Series20190102ETN30.4155.0845.8836.179.2018.90
COWNCowen Inc. C20190102A28.3216.8113.4111.863.404.95
COWZPacer US Cas20190102ETF11.5113.3713.4512.62-0.080.75
CPCanadian Pac20190102A13.467.333.103.974.223.35
CPACopa Holding20190102A21.938.721.612.447.126.28
CPAHCounterpath20190102A716.53231.06-34.00-34.00265.06265.06
CPBCampbell Sou20190102A4.943.830.340.993.492.85
CPECallon Petro20190102A15.7413.255.105.608.157.65
CPFCentral Paci20190102A28.7011.825.056.026.775.80
CPGCRESCENT POI20190102A31.7228.789.0312.1319.7416.60
CPHCCanterbury P20190102A1192.69895.59819.70813.6775.8981.92
CPHIChina Pharma20190102A156.59262.29160.98219.11101.3143.18
CPICPI Inflatio20190102ETF7.4110.4510.4510.450.000.00
CPIXCumberland P20190102A1891.901001.27998.59999.092.682.18
CPKChesapeake U20190102A77.0824.0114.9916.719.027.30
CPLGCorePoint Lo20190102A33.7614.696.108.298.586.39
CPLPCapital Prod20190102A49.4451.8936.4539.7615.4412.13
CPRICapri Holdin20190102A19.138.075.025.653.052.43
CPRTCopart Inc20190102A7.9310.261.611.938.658.33
CPRXCatalyst Pha20190102A50.2140.0411.9419.0128.1021.00
CPSCooper-Stand20190102A42.5719.569.788.859.7810.71
CPSHCPS Technolo20190102A3809.522121.662564.692564.69-443.04-443.04
CPSIComputer Pro20190102A40.8521.759.8011.4811.9810.27
CPSSConsumer Por20190102A489.1764.2028.4144.9535.7919.25
CPSTCapstone Tur20190102A191.48148.42130.09134.7018.3313.72
CPTCamden Prope20190102A15.126.832.713.264.123.57
CPTACapitala Fin20190102A63.8976.4561.8564.0014.6012.45
CQPCheniere Ene20190102A28.8010.896.756.324.144.57
CQQQInvesco Chin20190102ETF15.189.747.377.022.372.72
CRCrane Compan20190102A17.1411.653.163.928.487.73
CRAICRA Internat20190102A196.7858.5039.3047.8219.2010.68
CRAKVanEck Vecto20190102ETF54.5229.1724.6324.654.544.52
CRBNiShares MSCI20190102ETF28.9828.3424.7825.853.562.49
CRBPCorbus Pharm20190102A33.4923.682.946.6620.7417.03
CRCCalifornia R20190102A21.3611.625.825.725.805.91
CRDACrawford & C20190102A48.9912.133.148.068.984.06
CRDBCrawford & C20190102A84.8944.0740.2740.533.803.54
CREECree Inc20190102A12.247.512.373.995.143.53
CREGChina Recycl20190102A213.18221.73149.66181.7272.0740.01
CREXCREATIVE REA20190102A967.29726.58726.58726.580.000.00
CRHMCRH Medical20190102A86.9851.3937.2535.5214.1415.87
CRICarter's Inc20190102A16.278.386.615.921.772.46
CRISCuris Inc20190102A166.9768.9878.9856.09-10.0012.89
CRKComstock Res20190102A45.7527.71-6.632.5634.3325.15
CRLCharles Rive20190102A22.6610.574.665.375.925.21
CRMsalesforce.c20190102A5.633.652.402.331.241.32
CRMDCorMedix Inc20190102A92.5257.1344.1844.8112.9512.32
CRMTAmerica's Ca20190102A110.8041.9325.6927.6716.2414.26
CRNTCeragon Netw20190102A34.9229.9328.1614.421.7815.51
CRONCronos Group20190102A11.199.242.522.996.736.25
CROPIQ Global Ag20190102ETF68.52100.37100.37100.370.000.00
CROXCrocs, Inc.20190102A13.967.401.802.685.604.71
CRSCarpenter Te20190102A25.0410.073.503.946.576.13
CRSPCRISPR Thera20190102A37.2621.845.126.4416.7215.39
CRTCross Timber20190102A169.16100.1224.8481.1675.2818.96
CRUSCirrus Logic20190102A13.209.43-6.76-4.6616.1914.08
CRVLCorvel Corp20190102A107.2448.5833.9436.4914.6412.09
CRVSCorvus Pharm20190102A234.33132.1478.5881.4053.5650.74
CRWSCrown Crafts20190102A510.64422.62394.83393.2327.7929.39
CRYCryoLife, In20190102A42.5517.537.739.759.817.79
CSAVictoryShare20190102ETF24.9716.7916.1516.410.640.38
CSBVictoryShare20190102ETF26.7227.3115.0416.0212.2711.29
CSBRChampions On20190102A167.65100.1866.8771.2333.3128.95
CSCOCisco System20190102A2.382.84-0.110.282.952.56
CSDInvesco S&P20190102ETF92.7159.9157.3857.542.532.38
CSFVictoryShare20190102ETF46.8325.7426.5927.77-0.85-2.03
CSFLCenterState20190102A12.3314.610.02-0.5214.6015.13
CSGPCoStar Group20190102A30.1613.293.965.979.337.36
CSGSCSG Systems20190102A89.6817.9412.4215.015.522.93
CSIICardiovascul20190102A37.3420.617.336.3013.2814.31
CSIQCanadian Sol20190102A21.0415.704.745.1910.9610.51
CSLCarlisle Com20190102A16.356.552.082.694.473.85
CSLTCASTLIGHT HE20190102A59.5042.4818.9821.1623.4921.32
CSMProShares La20190102ETF10.7010.119.658.680.461.43
CSMLIQ Chaikin U20190102ETF33.9432.4828.1030.084.392.40
CSODCornerstone20190102A24.008.660.412.928.255.74
CSPICSP Inc.20190102A680.94420.46414.65414.655.805.80
CSQCalamos Stra20190102A15.7720.612.401.9618.2018.65
CSSEChicken Soup20190102A318.33236.68205.43220.8531.2615.83
CSTECaesarstone20190102A36.5023.576.467.1217.1116.45
CSTMConstellium20190102A20.1214.887.077.017.817.87
CSTRCapStar Fina20190102A179.8776.9461.3571.5415.595.40
CSUCapital Seni20190102A48.3422.822.013.9720.8118.86
CSVCarriage Ser20190102A27.2713.106.136.746.986.37
CSWCCapital Sout20190102A56.8943.107.051.1836.0541.92
CSWICSW Industri20190102A71.0127.255.0012.2322.2515.02
CSXCSX Corporat20190102A3.014.430.131.634.302.80
CTASCintas Corp20190102A11.095.882.192.143.693.74
CTBCooper Tire20190102A13.885.053.253.341.801.70
CTBICommunity Tr20190102A106.0853.4457.7557.46-4.31-4.02
CTEKCynergisTek,20190102A60.84513.427.437.43505.98505.98
CTGComputer Tas20190102A546.24186.40182.84183.213.573.19
CTHRCharles & Co20190102A596.43357.40-184.39-184.39541.79541.79
CTIBYunhong CTI20190102A365.65357.94357.94357.940.000.00
CTICCTI BioPharm20190102A126.27160.1464.6862.2895.4797.86
CTLCenturyLink,20190102A6.656.130.271.755.874.39
CTLTCATALENT, IN20190102A11.386.391.392.155.014.24
CTMXCytomX Thera20190102A45.4338.51-15.4921.6254.0016.88
CTOConsolidated20190102A85.1142.5750.6738.81-8.103.77
CTRAContura Ener20190102A89.3611.3610.8010.790.560.57
CTRCCentric Bran20190102A239.55148.86291.85286.24-142.99-137.38
CTRECARTRUST REI20190102A10.147.020.921.646.105.39
CTRNCiti Trends,20190102A50.6421.196.628.2614.5712.94
CTSCTS Corporat20190102A45.2312.234.164.698.087.54
CTSHCognizant Te20190102A2.7113.921.244.1812.709.75
CTSOCytosorbents20190102A51.3931.1812.6213.6118.5617.57
CTTCATCHMARK TI20190102A22.3510.639.499.791.140.84
CTXRCitius Pharm20190102A287.82323.95204.38215.09119.57108.86
CTXSCitrix Syste20190102A5.907.462.605.254.862.22
CUBCubic Corpor20190102A32.1916.368.8510.087.516.27
CUBAHerzfeld Car20190102A96.20426.7357.0557.05369.68369.68
CUBECubeSmart20190102A4.044.040.630.643.413.40
CUBICUSTOMERS BA20190102A25.759.872.543.137.336.74
CUECue Biopharm20190102A233.3881.0445.2851.6435.7529.40
CUICUI Global,20190102A231.63179.6060.0560.57119.55119.03
CULPCulp, Inc.20190102A163.8054.9041.3245.2313.579.67
CUOContinental20190102A638.32431.74378.36425.9053.385.85
CUREDirexion Dai20190102ETF11.797.433.723.413.714.02
CUROCURO Group H20190102A59.6527.2911.1112.2616.1815.03
CUTInvesco MSCI20190102ETF53.5140.3042.3139.16-2.011.15
CUTRCutera, Inc.20190102A44.4023.02-10.07-6.9333.0929.95
CUZCousins Prop20190102A12.9610.223.524.156.686.04
CVACovanta Hold20190102A9.036.594.195.042.401.55
CVBFCVB Financia20190102A12.6716.686.816.759.869.94
CVCOCavco Indust20190102A131.7662.2034.9845.0626.8816.80
CVCYCentral Vall20190102A362.4979.0283.7978.67-4.770.35
CVECenovus Ener20190102A14.0012.045.376.076.675.95
CVEOCIVEO CORPOR20190102A77.8368.0339.5551.3928.4916.64
CVGICommercial V20190102A57.3732.0415.2816.7616.7515.28
CVGWCalavo Growe20190102A41.4417.379.1410.998.226.38
CVICVR ENERGY,20190102A18.428.241.793.276.454.98
CVIACovia Holdin20190102A79.5534.7118.5024.4616.2110.25
CVLTCommault Sys20190102A23.4911.316.567.274.754.04
CVLYCodorus Vall20190102A642.73215.14215.10215.130.040.01
CVMCel-Sci Corp20190102A83.05147.9168.0693.1379.8454.78
CVNACarvana Co.20190102A24.2811.248.5610.232.691.01
CVRChicago Rive20190102A505.37446.54446.20446.200.340.34
CVSCVS HEALTH C20190102A2.722.650.690.461.952.19
CVTICovenant Tra20190102A62.9828.028.8814.0719.1313.95
CVUCPI Aerostru20190102A226.47184.3368.2167.13116.12117.19
CVVCVD Equipmen20190102A695.84485.31414.31414.3171.0071.00
CVXChevron Corp20190102A3.652.591.371.181.221.41
CVYInvesco Zack20190102ETF62.0339.3839.8840.22-0.50-0.84
CWCurtiss-Wrig20190102A23.7510.683.063.857.616.83
CWBSPDR Bloombe20190102ETF2.414.694.134.170.570.56
CWBCCommunity We20190102A1158.14409.67409.67409.670.000.00
CWBRCohBar, Inc.20190102A220.18109.5787.5781.2521.9928.31
CWCOConsolidated20190102A94.95133.0749.9649.4983.1183.58
CWEBDirexion Dai20190102ETF69.4947.4640.6244.326.843.14
CWENClearway Ene20190102A16.315.830.763.145.082.69
CWENAClearway Ene20190102A21.6514.0012.7112.091.301.92
CWHCamping Worl20190102A23.3115.187.066.638.128.55
CWISPDR MSCI AC20190102ETF6.124.474.214.590.26-0.12
CWKCushman & Wa20190102A33.3610.628.038.342.592.29
CWSAdvisorShare20190102ETF92.0380.23106.73105.24-26.50-25.01
CWSTCasella Wast20190102A33.7643.830.798.3843.0335.44
CWTCalifornia W20190102A18.529.563.103.876.465.68
CXDCChina XD Pla20190102A353.57336.0814.8598.07321.23238.01
CXOCONCHO RESOU20190102A12.517.262.353.284.913.98
CXPCOLUMBIA PRO20190102A6.574.321.361.512.952.81
CXSEWisdomTree T20190102ETF36.5723.7024.5322.44-0.841.25
CXWCoreCivic, I20190102A15.177.723.053.814.683.91
CYCypress Semi20190102A7.9014.100.801.8413.3012.29
CYANCyanotech Co20190102A229.18135.46135.46135.460.000.00
CYBWisdomTree20190102ETF38.2035.3531.2835.354.070.00
CYBECyberoptics20190102A225.21116.4265.8780.5750.5535.85
CYBRCyberArk Sof20190102A21.8414.603.704.7110.909.88
CYCCCyclacel Pha20190102A226.38151.2486.7087.2164.5464.04
CYDChina Yuchai20190102A104.1035.2619.8622.8815.4012.38
CYHCommunity He20190102A32.8623.6510.5412.3513.1011.29
CYRNCYREN Ltd.20190102A332.84330.56176.71174.04153.85156.52
CYRXCryoPort, In20190102A44.6129.3911.7116.1417.6813.25
CYTKCytokinetics20190102A51.9729.088.868.3920.2120.68
CZAInvesco Zack20190102ETF31.6118.6816.7817.071.911.61
CZNCCitizens & N20190102A326.93148.40138.91138.919.499.49
CZRCaesars Ente20190102A14.7414.714.916.539.808.18
CZWICitizens Com20190102A545.67398.85362.98363.2935.8735.56
CZZCosan Limite20190102A11.548.323.863.864.464.45
DDominion Ene20190102A2.522.410.940.831.471.58
DACDanaos Corpo20190102A252.79225.76157.65157.6268.1168.14
DAIOData I/O Cor20190102A152.1775.2724.1353.3451.1421.93
DAKTDaktronics I20190102A30.0117.187.048.2810.148.90
DALDelta Air Li20190102A2.393.463.413.280.050.19
DALIFirst Trust20190102ETF21.0816.1818.8417.93-2.66-1.75
DALTAnfield Capi20190102ETF218.9249.3823.0137.4626.3711.92
DANDana Incorpo20190102A17.1711.79-0.101.6711.8910.14
DARDARLING INGR20190102A8.475.501.842.533.672.97
DAREDare Bioscie20190102A299.73202.71184.39191.4418.3211.27
DAUDExchange-Tra20190102ETN49.4911.7811.7811.780.000.00
DAXGlobal X Fun20190102ETF75.7611.5911.5911.590.000.00
DBDeutsche Ban20190102A12.3211.141.793.799.067.35
DBAWXtrackers MS20190102ETF16.4524.0212.2225.0611.81-1.04
DBDDiebold Nixd20190102A37.9030.8913.4215.6317.4915.28
DBEFXtrackers MS20190102ETF3.624.142.612.941.531.20
DBEMXtrackers MS20190102ETF40.0443.0142.2542.680.760.33
DBEUXtrackers MS20190102ETF4.013.562.942.870.620.69
DBEZXtrackers MS20190102ETF14.6612.7412.9511.74-0.201.01
DBGRXtrackers MS20190102ETF18.359.6712.2811.92-2.62-2.25
DBJPXtrackers MS20190102ETF7.494.493.723.690.770.80
DBLVAdvisorShare20190102ETF136.54122.40117.78117.894.614.51
DBVTDBV Technolo20190102A45.5630.308.4111.5021.8918.80
DBXDropbox, Inc20190102A11.9810.634.415.676.224.96
DCARDropCar, Inc20190102A258.12241.12241.52244.75-0.40-3.63
DCHFExchange-Tra20190102ETN36.52
DCIDonaldson Co20190102A14.0313.393.564.259.839.14
DCODucommun Inc20190102A137.3657.7337.0538.6520.6819.08
DCOMDime Communi20190102A23.4016.028.9810.567.035.45
DCPDCP Midstrea20190102A23.8112.338.636.803.705.53
DCPHDeciphera Ph20190102A53.2226.3113.0415.0413.2811.27
DDD3D Systems C20190102A15.4910.393.984.516.425.93
DDGProshares Sh20190102ETF122.63134.62111.04109.8123.5824.82
DDIVFirst Trust20190102ETF16.4816.5110.9715.585.540.93
DDLSWisdomTree D20190102ETF37.7139.6339.6339.630.000.00
DDMProShares Ul20190102ETF3.452.820.260.542.562.28
DDSDillards Inc20190102A27.5610.392.584.007.816.38
DDWMWisdomTree D20190102ETF21.2512.7512.6312.660.130.09
DEDeere & Comp20190102A6.333.411.221.182.192.22
DEAEasterly Gov20190102A13.179.283.714.565.584.72
DECKDeckers Outd20190102A17.177.883.743.974.153.91
DEEFXtrackers FT20190102ETF48.2217.1416.9417.160.20-0.01
DEFInvesco Defe20190102ETF43.3139.9740.6741.27-0.69-1.30
DEFAiShares Adap20190102ETF76.35189.24191.28191.28-2.05-2.05
DEIDouglas Emme20190102A8.483.490.751.022.732.47
DELLDell Technol20190102A13.557.503.945.473.562.03
DEMWisdomTree E20190102ETF8.274.292.643.201.661.10
DENNDENNY'S CORP20190102A17.8616.802.833.0713.9713.73
DESWisdomTree U20190102ETF9.737.783.313.904.473.88
DESPDespegar.com20190102A34.3913.288.908.194.375.09
DEURExchange-Tra20190102ETN13.738.918.088.240.830.67
DEUSXtrackers Ru20190102ETF28.8217.75-2.6616.9520.410.80
DEWWisdomTree G20190102ETF19.553.687.645.92-3.97-2.24
DFEWisdomTree E20190102ETF11.708.076.616.591.461.48
DFENDirexion Dai20190102ETF36.0529.4623.3325.686.133.78
DFFNDIFFUSION PH20190102A183.34912.5162.8044.77849.72867.74
DFINDonnelley Fi20190102A35.3011.640.023.0711.628.57
DFJWisdomTree J20190102ETF19.9514.268.9110.255.364.01
DFNDReality Shar20190102ETF68.23154.5242.5340.47111.98114.04
DFNLDavis Select20190102ETF56.4616.9516.0016.180.950.77
DFSDiscover Fin20190102A4.512.281.340.980.941.30
DGDollar Gener20190102A5.852.470.230.392.252.08
DGAZVelocityShar20190102ETN25.5271.8869.4268.742.463.14
DGBPExchange-Tra20190102ETN16.0110.436.798.973.641.45
DGICADonegal Grou20190102A151.82197.0792.7590.73104.31106.34
DGICBDonegal Grou20190102A3063.06
DGIIDigi Interna20190102A44.9234.193.928.0730.2726.12
DGLDVelocityShar20190102ETF4.483.852.02-0.411.824.26
DGLYDigital Ally20190102A161.71142.236.5318.86135.70123.38
DGPDB Gold Doub20190102ETN13.7858.8957.5757.551.321.34
DGREWisdomTree T20190102ETF37.9732.2325.6525.656.596.59
DGROiShares Core20190102ETF3.183.711.210.692.503.02
DGRSWisdomTree T20190102ETF25.8314.7910.8011.023.993.77
DGRWWisdomTree T20190102ETF5.024.062.512.291.551.77
DGSWisdomTree E20190102ETF16.9113.4011.8812.191.521.22
DGTSPDR Global20190102ETF24.5214.0111.8613.132.140.87
DGXQuest Diagno20190102A7.834.141.251.762.892.38
DGZDB Gold Shor20190102ETN21.2225.236.136.1319.1019.10
DHID.R. Horton20190102A3.573.491.452.072.041.43
DHRDanaher Corp20190102A5.344.90-0.570.605.474.31
DHSWisdomTree U20190102ETF13.506.090.703.555.392.53
DHTDHT HOLDINGS20190102A25.6621.1810.508.7610.6712.41
DHXDHI Group, I20190102A118.77103.0395.1299.607.913.43
DIASPDR Dow Jon20190102ETF1.521.320.870.760.450.56
DIALColumbia Div20190102ETF44.4746.5246.5246.520.000.00
DIGProShares Ul20190102ETF9.0610.017.357.092.662.91
DIMWisdomTree I20190102ETF15.8510.029.439.310.590.70
DINDine Brands20190102A25.0711.065.396.195.674.88
DINTDavis Select20190102ETF38.8331.3426.2326.665.114.68
DIODDiodes Inc20190102A28.6615.969.7910.556.175.41
DISThe Walt Dis20190102A1.871.540.270.531.271.00
DISCADiscovery, I20190102A4.476.162.344.003.822.17
DISCKDiscovery, I20190102A4.676.581.462.175.134.42
DISHDISH Network20190102A5.445.30-0.370.615.674.69
DITAMCON Distri20190102A243.69169.68169.68169.680.000.00
DIVGlobal X Sup20190102ETF17.4621.3519.5719.611.791.74
DIVAAGFiQ Hedged20190102ETF74.2581.8218.4225.9863.3955.83
DIVBiShares U.S.20190102ETF51.4339.7239.7239.720.000.00
DIVCC-Tracks Exc20190102ETN349.7058.64-431.38-431.38490.02490.02
DIVOAmplify CWP20190102ETF71.9256.21129.97129.98-73.76-73.77
DIVYReality Shar20190102ETF50.1826.87-11.25-0.8538.1227.72
DJCIETRACS Linke20190102ETN41.2731.7731.8631.86-0.09-0.09
DJCODaily Journa20190102A47.76134.04
DJDInvesco Dow20190102ETF47.2925.9125.6225.650.280.26
DJPiPath Bloomb20190102ETN4.724.442.822.911.621.53
DJPYExchange-Tra20190102ETN17.9078.82131.8265.75-53.0013.07
DKDelek US Hol20190102A16.466.502.483.004.023.51
DKLDELEK LOGIST20190102A104.7353.0154.5249.18-1.513.84
DKSDick's Sport20190102A8.036.102.932.383.173.73
DLADelta Appare20190102A268.05103.0095.3998.267.614.74
DLBDolby Labora20190102A14.046.702.413.734.302.97
DLBRVelocityShar20190102ETN211.73
DLHCDLH Holdings20190102A378.01568.18-0.99-0.95569.17569.13
DLNWisdomTree U20190102ETF3.497.287.426.06-0.141.22
DLNGDYNAGAS LNG20190102A69.9343.7520.7723.1022.9820.65
DLPHDelphi Techn20190102A24.4712.626.207.746.424.88
DLPNDolphin Ente20190102A1176.60473.19464.18464.189.009.00
DLRDigital Real20190102A8.003.471.031.202.622.16
DLSWisdomTree I20190102ETF9.869.416.706.342.713.07
DLTHDuluth Holdi20190102A49.0521.723.475.2818.2416.43
DLTRDollar Tree20190102A3.936.921.782.225.144.70
DLXDeluxe Corpo20190102A19.808.923.204.255.724.67
DMACDiaMedica Th20190102A765.81377.19220.88321.39156.3155.80
DMDVAAM S& P Dev20190102ETF33.7492.8592.8592.850.000.00
DMLPDorchester M20190102A92.22210.0323.0026.82187.04183.21
DMPIDelMar Pharm20190102A556.13273.13257.64257.6415.4915.49
DMRCDigimarc Cor20190102A106.7054.1544.7449.679.414.48
DMRIDeltaShares20190102ETF111.5166.4966.4966.490.000.00
DMRLDeltaShares20190102ETF44.1530.1124.2524.255.865.86
DMRMDeltaShares20190102ETF44.2825.6925.6925.690.000.00
DMRSDeltaShares20190102ETF79.1347.8736.2036.2011.6711.67
DNJRGolden Bull20190102A2425.812515.032520.532520.53-5.51-5.51
DNKNDunkin' Bran20190102A10.324.702.322.852.381.85
DNLWisdomTree G20190102ETF24.6614.7414.5214.740.230.00
DNLIDenali Thera20190102A44.0325.132.685.7822.4519.34
DNNDenison Mine20190102A78.0760.9456.2151.504.739.44
DNOWNOW INC.20190102A12.1921.143.081.9418.0719.21
DNRDenbury Reso20190102A54.9040.9722.8126.4718.1514.46
DODiamond Offs20190102A10.8610.693.804.936.905.77
DOCPHYSICIANS R20190102A6.915.901.902.193.993.71
DOCUDocuSign, In20190102A15.9712.305.926.486.385.82
DOGProShares Sh20190102ETF1.691.840.510.521.331.32
DOGZDogness (Int20190102A72.9595.1790.9691.924.213.24
DOLWisdomTree I20190102ETF16.319.049.629.07-0.59-0.03
DOMODomo, Inc. C20190102A56.5927.879.2913.1618.5814.71
DONWisdomTree U20190102ETF8.305.683.513.802.171.89
DOOWisdomTree i20190102ETF21.7912.659.5810.753.071.90
DOOOBRP Inc. Com20190102A62.7437.0530.1931.906.865.15
DOORMASONITE INT20190102A23.8510.764.465.506.305.26
DORMDorman Produ20190102A28.6711.314.883.046.438.27
DOVDover Corpor20190102A7.163.021.751.981.261.03
DOXAmdocs Limit20190102A8.063.672.372.321.301.35
DPSTDirexion Dai20190102ETF36.0135.9530.4929.995.465.95
DPWDPW Holdings20190102A101.30137.76116.17128.8821.598.88
DPZDomino's Piz20190102A18.519.691.673.108.026.59
DRADDigirad Corp20190102A261.26244.59177.98177.9866.6166.61
DREDuke Realty20190102A4.253.610.820.552.803.05
DRHDiamondRock20190102A11.479.604.915.584.694.01
DRIDarden Resta20190102A6.625.493.333.932.161.56
DRIODarioHealth20190102A395.05440.85286.63284.55154.21156.29
DRIPDirexion Dai20190102ETF13.647.232.494.174.733.07
DRIVGlobal X Aut20190102ETF49.3165.2963.3863.381.911.91
DRNDirexion Dai20190102ETF88.4063.4341.1042.6122.3320.82
DRNADicerna Phar20190102A37.3632.955.1511.2627.8021.69
DRQDril-Quip, I20190102A25.3311.922.584.229.347.70
DRRMarket Vecto20190102ETN709.22586.76586.76586.760.000.00
DRRXDurect Corp20190102A157.94120.963.257.22117.71113.74
DRSKAptus Define20190102ETF329.3556.3167.6954.39-11.381.91
DRVDirexion Dai20190102ETF52.9442.9934.6331.588.3611.41
DRWWisdomTree G20190102ETF19.6425.37-9.145.9534.5019.42
DSDrive Shack20190102A42.4729.7613.0816.2316.6813.53
DSEDuff & Phelp20190102A55.8353.1459.6559.83-6.51-6.69
DSGXDescartes Sy20190102A20.0211.911.973.369.948.55
DSIiShares MSCI20190102ETF5.914.703.203.281.501.43
DSKEDaseke, Inc.20190102A47.2057.687.629.4850.0648.20
DSLVVelocityShar20190102ETF14.808.163.574.114.594.06
DSPGDSP Group In20190102A56.9238.5723.5026.1615.0712.41
DSSDocument Sec20190102A177.8676.5775.5975.430.991.14
DSTLDistillate U20190102ETF33.9921.5621.5621.560.000.00
DSWLDeswell Indu20190102A54.1044.0215.0615.0628.9728.97
DSXDiana Shippi20190102A39.5633.2517.5321.5515.7411.75
DTDWisdomTree U20190102ETF15.0212.4111.0211.031.391.38
DTEDTE Energy C20190102A7.553.170.420.902.752.27
DTEADAVIDsTEA In20190102A152.37102.4841.8147.1560.6855.33
DTECALPS Disrupt20190102ETF76.6425.7523.7223.732.032.02
DTHWisdomTree I20190102ETF13.9913.7410.7010.603.033.13
DTNWisdomTree U20190102ETF14.078.858.198.390.660.46
DTODB Crude Oil20190102ETN98.3961.7818.3738.2243.4123.56
DTSSDatasea Inc.20190102A531.03305.47353.03353.03-47.56-47.56
DTUSiPath US Tre20190102ETF770.19485.08484.12485.080.960.00
DUGProShares Ul20190102ETF12.1710.511.925.728.594.78
DUKDuke Energy20190102A5.243.230.690.832.542.40
DURAVanEck Vecto20190102ETF10.9851.2556.6755.75-5.43-4.51
DUSADavis Select20190102ETF38.8314.8813.2313.481.661.40
DUSLDirexion Dai20190102ETF41.9424.4116.2912.468.1211.95
DUSTDirexion Dai20190102ETF10.7711.185.755.545.445.65
DVADaVita Inc.20190102A7.073.820.971.392.852.43
DVAXDynavax Tech20190102A17.8112.386.263.656.128.73
DVDDover Motors20190102A126.2591.17-43.22-70.93134.39162.11
DVLUFirst Trust20190102ETF39.2012.8812.8812.880.000.00
DVNDevon Energy20190102A4.554.271.331.812.942.46
DVOLFirst Trust20190102ETF25.0731.5731.5731.570.000.00
DVPDeep Value E20190102ETF23.9113.819.4010.064.413.75
DVYiShares Sele20190102ETF3.573.052.842.320.210.72
DVYAiShares Asia20190102ETF56.0833.9836.8431.05-2.972.93
DVYEiShares Emer20190102ETF15.5113.178.5012.964.670.21
DWASInvesco DWA20190102ETF24.5314.4614.4714.63-0.01-0.17
DWATArrow Invest20190102ETF145.2572.5172.3872.380.130.13
DWFISPDR Dorsey20190102ETF21.7814.8414.8214.840.020.00
DWLDDavis Select20190102ETF30.1745.6044.9544.980.650.62
DWMWisdomTree I20190102ETF10.726.623.354.183.272.45
DWMCAdvisorShare20190102ETF286.98338.91344.30344.30-5.39-5.39
DWMFWisdomTree I20190102ETF92.3096.9296.9296.920.000.00
DWPPFirst Trust20190102ETF44.7511.4414.9611.44-3.520.00
DWSHAdvisorShare20190102ETF107.4548.3730.5045.2917.883.08
DWSNDawson Geoph20190102A103.2597.0690.9389.936.137.13
DWXSPDR S&P Int20190102ETF6.988.576.787.911.790.66
DXDynex Capita20190102A17.2715.4310.9910.864.434.57
DXCDXC Technolo20190102A4.492.970.310.342.662.64
DXCMDexCom, Inc.20190102A20.6110.335.405.704.944.63
DXDProShares Ul20190102ETF3.253.010.460.642.562.37
DXGEWisdomTree G20190102ETF26.6315.9717.6615.97-1.690.00
DXJWisdomTree J20190102ETF2.232.750.850.871.911.89
DXJSWisdomTree J20190102ETF43.3026.4423.4125.253.041.19
DXLGDestination20190102A255.17257.02114.9896.86142.04160.16
DXPEDXP Enterpri20190102A111.5027.7012.4312.8915.2714.80
DXYNDixie Group20190102A1130.16790.67754.23755.4436.4435.23
DYDycom Indust20190102A30.3510.624.415.936.224.69
DYLSWisdomTree D20190102ETF34.7237.0025.1731.2311.835.77
DYNTDynatronics20190102A431.656549.25383.37383.376165.886165.88
DZKDirexion Dai20190102ETF64.3933.1321.8733.5611.26-0.44
DZSIDASAN Zhone20190102A286.03194.0681.2082.15112.86111.91
DZZDB Gold Doub20190102ETN27.9144.6744.6744.670.000.00
EAElectronic A20190102A5.022.981.811.811.171.17
EAFGrafTech Int20190102A30.6214.665.7710.218.884.45
EAGGiShares ESG20190102ETF9.866.214.664.661.541.54
EARNELLINGTON RE20190102A32.4123.1815.1115.028.068.16
EARSAuris Medica20190102A87.37115.89117.59100.65-1.7015.24
EASGXtrackers MS20190102ETF27.65
EASIAmplify EASI20190102ETF29.6333.5833.5833.580.000.00
EASTEASTSIDE DIS20190102A128.6072.6645.2730.7327.4041.94
EATBrinker Inte20190102A13.095.491.191.924.303.58
EBEventbrite,20190102A87.8748.9731.8940.1617.098.82
EBAYeBay Inc20190102A3.545.482.152.333.283.15
EBFEnnis, Inc.20190102A26.418.733.684.965.063.77
EBIXEbix Inc20190102A30.0324.70-19.18-16.9943.8841.69
EBIZGlobal X E-c20190102ETF45.2661.4188.3988.39-26.98-26.98
EBMTEagle Bancor20190102A631.17148.67140.74140.777.937.90
EBNDSPDR Bloombe20190102ETF5.954.872.992.531.882.34
EBSEmergent Bio20190102A29.6115.236.015.439.239.80
EBSBMeridian Ban20190102A30.6620.723.875.3216.8515.40
EBTCEnterprise B20190102A828.56276.71252.75253.3023.9623.42
ECHiShares MSCI20190102ETF9.466.441.002.005.444.46
ECHOEcho Global20190102A28.8233.9714.9815.0718.9918.90
ECLEcolab, Inc.20190102A9.414.702.652.962.051.74
ECOLUS Ecology,20190102A90.4434.3224.3224.3010.0010.02
ECOMCHANNELADVIS20190102A40.7222.688.9914.6813.698.00
ECONColumbia Eme20190102ETF15.595.115.174.85-0.060.26
ECORelectroCore,20190102A258.12144.53109.26113.3635.2731.17
ECPGEncore Capit20190102A83.9110.085.736.864.363.22
ECTECA Marcellu20190102A100.8656.8856.8856.880.000.00
EDConsolidated20190102A5.043.900.620.973.282.93
EDCDirexion Dai20190102ETF14.837.570.895.116.682.46
EDENiShares MSCI20190102ETF21.3210.7110.2310.630.480.08
EDITEditas Medic20190102A34.9518.166.258.0411.9110.13
EDIVSPDR S&P Eme20190102ETF32.6828.7829.0629.14-0.28-0.35
EDNTEdison Natio20190102A361.08195.53128.33145.0567.2050.48
EDOGALPS Emergin20190102ETF58.9641.5335.8638.475.673.05
EDOWFirst Trust20190102ETF29.219.587.838.571.751.02
EDRYEuroDry Ltd.20190102A210.53140.3370.90121.1769.4419.17
EDUCEducational20190102A299.54134.7099.6599.6535.0535.05
EDVVanguard Wor20190102ETF7.058.137.447.520.690.61
EDZDirexion Dai20190102ETF10.087.163.735.283.431.88
EEEl Paso Elec20190102A19.949.032.122.916.916.12
EEFTEuronet Worl20190102A18.298.302.272.856.035.45
EEHELEMENTS Lin20190102ETN514.87
EELVInvesco S&P20190102ETF37.1039.3040.7238.01-1.421.29
EEMiShares MSCI20190102ETF2.572.720.971.391.751.34
EEMAiShares MSCI20190102ETF38.5622.4819.7618.532.723.95
EEMDAAM S&P Emer20190102ETF155.51231.31231.31231.310.000.00
EEMOInvesco S&P20190102ETF51.8835.3132.9432.942.372.37
EEMSiShares MSCI20190102ETF27.3120.4713.1315.707.354.77
EEMViShares Edge20190102ETF6.668.068.237.62-0.170.44
EEMXSPDR MSCI Em20190102ETF61.9040.1448.5948.59-8.46-8.46
EESWisdomTree U20190102ETF27.9815.5315.2914.970.240.55
EETProShares Ul20190102ETF71.2442.1426.7326.7315.4115.41
EEVProShares Tr20190102ETF24.1615.118.0310.367.074.74
EEXEmerald Hold20190102A31.0317.576.828.1510.759.42
EFAiShares MSCI20190102ETF1.721.910.390.631.521.28
EFADProShares MS20190102ETF18.9210.597.828.162.772.43
EFASGlobal X MSC20190102ETF77.4874.9574.0074.000.960.96
EFAViShares Edge20190102ETF3.462.171.791.720.370.44
EFAXSPDR MSCI EA20190102ETF33.0322.6822.6822.680.000.00
EFCEllington Fi20190102A23.9816.768.219.508.557.26
EFGiShares MSCI20190102ETF12.329.589.399.380.180.20
EFNLiShares MSCI20190102ETF51.4513.8612.5212.851.341.01
EFOProShares Ul20190102ETF96.4365.205.8733.0959.3332.11
EFOIEnergy Focus20190102A466.61291.88209.03213.9582.8577.93
EFSCEnterprise F20190102A46.5927.2012.5815.8614.6211.35
EFUProShares Tr20190102ETF34.0928.7127.1827.231.521.48
EFViShares MSCI20190102ETF2.422.151.491.370.670.78
EFXEquifax, Inc20190102A8.114.30-0.020.514.323.78
EFZProShares Tr20190102ETF18.1615.2214.6314.730.590.49
EGANeGain Corpor20190102A50.4340.8122.5725.5318.2515.30
EGBNEagle Bancor20190102A59.4125.9319.1615.716.7710.22
EGHT8x8, Inc. Co20190102A13.666.871.672.715.204.16
EGLEEagle Bulk S20190102A38.3641.2313.5813.1627.6528.19
EGOEldorado Gol20190102A32.4328.771.634.7927.1823.98
EGOVNIC Inc20190102A15.7612.562.793.039.769.52
EGPEastGroup Pr20190102A24.177.773.704.364.073.40
EGPTVanEck Vecto20190102ETF298.1454.70-117.56-73.45172.26128.15
EGRXEagle Pharma20190102A57.5825.448.8112.4716.6312.97
EGYVaalco Energ20190102A114.54128.7916.9121.88111.88106.92
EHCEncompass He20190102A17.467.663.774.203.893.47
EHTHeHealth, Inc20190102A38.6538.4429.7930.928.657.52
EIDOiShares MSCI20190102ETF4.053.691.371.222.322.46
EIDXEidos Therap20190102A120.5160.8550.9751.239.889.62
EIGEmployers Ho20190102A37.1014.339.089.005.255.33
EIGIEndurance In20190102A30.5915.745.226.9910.538.75
EIGREiger BioPha20190102A85.0739.56-0.40-0.2639.9639.82
EIRLiShares MSCI20190102ETF79.9131.3333.9733.87-2.64-2.54
EISiShares MSCI20190102ETF41.1043.9243.8443.810.080.11
EIXEdison Inter20190102A8.765.742.982.952.752.79
EKARIdeanomics N20190102ETF53.4232.0331.1832.030.840.00
EKSOEkso Bionics20190102A153.09159.28139.69141.6419.5917.64
ELThe Estee La20190102A6.033.561.131.352.432.21
ELANElanco Anima20190102A19.6327.372.713.7024.6623.67
ELDWisdomTree E20190102ETF37.6468.6365.3665.383.263.25
ELFe.l.f. Beaut20190102A21.9711.41-1.600.3513.0111.06
ELGXEndologix In20190102A45.8337.8123.6025.4914.2112.32
ELLOEllomay Capi20190102A1277.47583.44-574.15-579.691157.591163.13
ELMDElectromed,20190102A261.89203.6898.5395.41105.15108.27
ELOXEloxx Pharma20190102A280.11140.5652.6952.1987.8788.38
ELSEquity Lifes20190102A13.825.261.902.703.372.57
ELSEElectro-Sens20190102A611.43648.16556.80556.8091.3691.36
ELTKEltek Ltd20190102A789.17364.89-92.92-92.92457.82457.82
ELVTElevate Cred20190102A67.3124.3111.0011.1613.3113.15
ELYCallaway Gol20190102A12.928.315.805.632.502.68
EMAGVanEck Vecto20190102ETF111.1362.3062.3062.300.000.00
EMANeMagin Corpo20190102A264.87165.25118.70102.4146.5662.85
EMBiShares J.P.20190102ETF1.161.240.540.600.700.65
EMBHiShares Inte20190102ETF27.8018.4118.3718.410.040.00
EMCBWisdomTree E20190102ETF69.0321.69-0.91-0.9122.6022.60
EMCFEmclaire Fin20190102A1014.97686.47683.52683.522.952.95
EMCGWisdomTree E20190102ETF54.8132.2028.5830.463.621.75
EMDVProShares MS20190102ETF48.9241.9641.5741.360.390.61
EMEEMCOR Group,20190102A18.848.861.932.706.936.16
EMFMGlobal X MSC20190102ETF118.7288.0184.7284.723.293.29
EMGFiShares Edge20190102ETF21.4614.0812.3112.391.771.68
EMHYiShares J.P.20190102ETF14.408.077.687.890.390.17
EMIFiShares Emer20190102ETF104.8025.861.5114.6424.3611.22
EMIHXtrackers Em20190102ETF197.31151.65151.65151.650.000.00
EMKREmcore Corp20190102A69.1252.3316.8515.5935.4936.74
EMLEastern Comp20190102A525.43162.36157.69153.314.679.05
EMLCVanEck Vecto20190102ETF3.042.560.480.682.081.88
EMLPFirst Trust20190102ETF5.604.772.773.222.001.55
EMMFWisdomTree E20190102ETF36.4675.6175.6175.610.000.00
EMMSEmmis Commun20190102A531.55809.8035.7133.57774.09776.23
EMNEastman Chem20190102A9.015.090.710.924.384.17
EMPEntergy Miss20190102A120.2555.0542.9641.7212.0913.32
EMQQEMQQ The Eme20190102ETF19.9518.1213.4514.324.673.80
EMREmerson Elec20190102A2.933.52-0.31-0.083.833.60
EMSGXtrackers MS20190102ETF45.27
EMSHProShares Sh20190102ETF85.1791.0588.2991.052.760.00
EMTLSPDR DoubleL20190102ETF31.3625.0025.0025.000.000.00
EMTYProShares De20190102ETF95.25101.93100.85100.781.081.14
EMXEMX Royalty20190102A159.65143.50102.89106.9140.6236.60
EMXCiShares MSCI20190102ETF40.3529.5323.6129.535.930.00
ENBEnbridge, In20190102A3.223.511.151.572.361.94
ENBLENABLE MIDST20190102A21.067.222.731.534.495.69
ENDPEndo Interna20190102A14.1417.426.447.5210.999.91
ENFRAlerian Ener20190102ETF60.1832.2729.4730.282.801.99
ENGENGlobal Cor20190102A611.51361.53316.37314.8745.1646.66
ENLCENLINK MIDST20190102A12.3814.342.954.3411.3910.00
ENOBEnochian Bio20190102A266.25168.07-1.81-3.00169.87171.07
ENORiShares MSCI20190102ETF64.5854.9053.4654.361.450.54
ENPHEnphase Ener20190102A23.2220.965.076.7915.8914.17
ENREnergizer Ho20190102A15.946.152.521.933.634.22
ENSEnerSys, Inc20190102A30.0212.574.744.967.837.61
ENSGThe Ensign G20190102A30.0412.823.224.509.608.32
ENSVEnservco Cor20190102A190.04177.98161.97161.8516.0116.13
ENTGlobal Eagle20190102A96.0157.32-9.90-1.4767.2358.80
ENTAEnanta Pharm20190102A67.2628.798.1612.9020.6315.89
ENTGEntegris Inc20190102A12.4424.1620.5120.473.663.69
ENTRERShares Ent20190102ETF36.3935.2435.2435.240.000.00
ENTXEntera Bio L20190102A839.73566.49429.45505.93137.0560.57
ENVENVESTNET, I20190102A30.479.723.243.976.495.75
ENVAEnova Intern20190102A19.2610.554.344.806.215.75
ENZEnzo Biochem20190102A85.2551.2722.1231.1629.1520.10
ENZLiShares Trus20190102ETF42.5518.3316.5917.991.740.35
EOGEOG Resource20190102A6.173.681.771.961.911.72
EOLSEvolus, Inc.20190102A78.6033.792.674.2431.1229.55
EPAMEPAM SYSTEMS20190102A23.9011.804.375.107.436.70
EPAYBottomline T20190102A26.4425.0614.6416.7510.428.32
EPCEdgewell Per20190102A18.018.764.834.503.934.26
EPDEnterprise P20190102A4.143.571.871.571.702.00
EPHEiShares MSCI20190102ETF10.7310.485.859.134.631.35
EPIWisdomTree I20190102ETF4.239.985.216.094.783.90
EPIXESSA Pharma20190102A1848.451828.441458.351458.35370.09370.09
EPMEvolution Pe20190102A59.5653.2315.8317.9637.4135.27
EPOLiShares MSCI20190102ETF4.848.967.417.821.591.28
EPPiShares MSCI20190102ETF4.832.851.521.721.331.13
EPREPR Properti20190102A14.007.632.152.365.485.27
EPRFInnovator S&20190102ETF30.2844.3340.1544.234.180.10
EPRTEssential Pr20190102A33.4812.636.497.576.145.06
EPSWisdomTree U20190102ETF21.082.423.832.33-1.410.09
EPUiShares MSCI20190102ETF24.7027.2013.7016.0213.5011.19
EPVProShares Ul20190102ETF76.3854.7949.8352.114.962.69
EPZMEpizyme, Inc20190102A38.6324.355.436.7618.9217.60
EQEquillium, I20190102A376.67129.2449.8073.8579.4455.38
EQALInvesco Russ20190102ETF24.5514.1913.8813.820.300.36
EQBKEquity Bancs20190102A64.5722.05-11.2014.8033.257.25
EQCEquity Commo20190102A5.683.41-0.170.783.582.63
EQHEquitable Ho20190102A7.8142.8258.5160.75-15.42-17.73
EQIXEquinix, Inc20190102A12.635.581.191.714.393.87
EQLALPS Equal S20190102ETF17.967.9810.539.33-2.54-1.34
EQMEQM Midstrea20190102A21.238.303.794.534.503.77
EQREquity Resid20190102A7.133.330.640.962.692.37
EQRRProShares Eq20190102ETF90.7361.1739.7439.3121.4321.86
EQSEquus Total20190102A273.83189.68189.68189.680.000.00
EQTEQT CORP20190102A8.275.311.641.803.673.52
EQWLInvesco S&P20190102ETF31.9224.6124.1124.110.490.50
ERAERA GROUP IN20190102A163.0779.4458.4262.7321.0216.71
ERFEnerplus Cor20190102A14.3710.266.447.193.833.07
ERIEldorado Res20190102A26.5010.991.842.379.158.62
ERIEErie Indemni20190102A74.9226.1713.6118.8112.557.10
ERIIEnergy Recov20190102A39.4223.806.629.1417.1814.66
ERMEquityCompas20190102ETF36.9624.1824.9824.25-0.80-0.07
EROSEROS INTERNA20190102A36.1217.595.043.9612.5513.62
ERSXERShares Non20190102ETF126.6082.0925.3656.8656.7325.23
ERUSiShares MSCI20190102ETF8.654.450.311.004.163.45
ERXDirexion Dai20190102ETF7.476.762.060.734.706.03
ERYDirexion Dai20190102ETF12.907.691.000.596.697.10
ESEversource E20190102A6.6111.12-0.160.3411.2910.79
ESBKElmira Savin20190102A627.95430.78232.01295.04198.77135.74
ESCAEscalade Inc20190102A273.88208.80186.59186.6322.2222.17
ESEESCO Technol20190102A49.1123.5314.4817.479.056.06
ESEAEuroseas Ltd20190102A407.66278.99260.01259.9618.9719.03
ESGFlexShares T20190102ETF9.6720.8720.7419.860.131.00
ESGDiShares Trus20190102ETF12.145.685.514.470.171.20
ESGEiShares, Inc20190102ETF22.7310.798.679.112.111.68
ESGGFlexShares S20190102ETF99.0649.5830.3028.4519.2821.13
ESGNColumbia Sus20190102ETF129.41149.46147.88147.881.581.58
ESGREnstar Group20190102A111.5850.6746.0948.414.582.26
ESGSColumbia Sus20190102ETF51.75159.65180.07180.07-20.42-20.42
ESGUiShares Trus20190102ETF12.676.776.807.48-0.02-0.70
ESGVVanguard ESG20190102ETF11.7513.077.959.295.123.78
ESLTElbit System20190102A48.4930.4128.4728.331.942.07
ESMLiShares ESG20190102ETF21.0278.5079.8881.44-1.38-2.94
ESNTEssent Group20190102A15.556.743.093.073.653.67
ESPEspey Mfg. &20190102A308.60247.34271.56271.56-24.22-24.22
ESPOVanEck Vecto20190102ETF19.1918.7718.7318.430.040.33
ESPREsperion The20190102A41.6022.665.897.9516.7814.72
ESQEsquire Fina20190102A243.89195.92173.76191.8922.164.03
ESRTEMPIRE STATE20190102A7.7111.351.822.709.548.68
ESSEssex Proper20190102A12.286.201.612.404.593.81
ESSAESSA Bancorp20190102A63.88202.3247.5143.96154.81158.36
ESTAEstablishmen20190102A143.6578.1471.5871.166.576.98
ESTCElastic N.V.20190102A48.4422.0412.7315.679.316.38
ESTEEarthstone E20190102A52.4122.601.152.3021.4520.30
ESXBCommunity Ba20190102A209.63183.4053.7155.22129.69128.18
ETEnergy Trans20190102A7.656.062.542.953.523.06
ETFCE*Trade Fina20190102A3.823.850.33-0.133.533.98
ETHEthan Allen20190102A19.679.413.273.776.145.64
ETHOETF Managers20190102ETF55.83213.64135.61159.2278.0354.43
ETMEntercom Com20190102A19.4111.766.066.895.704.84
ETNEaton Corpor20190102A3.913.200.671.242.531.97
ETONEton Pharmac20190102A169.63137.36135.49135.491.871.87
ETREntergy Corp20190102A8.884.171.622.042.552.13
ETRNEquitrans Mi20190102A30.0611.035.437.045.603.98
ETSYEtsy, Inc.20190102A13.4410.614.035.426.585.19
ETTXEntasis Ther20190102A281.50227.4795.28107.04132.18120.43
EUDGWisdomTree E20190102ETF62.2935.7729.1430.516.645.26
EUDVProShares MS20190102ETF33.5948.3846.3848.382.010.00
EUFNiShares MSCI20190102ETF6.056.560.820.345.786.27
EUMProShares Tr20190102ETF4.945.021.502.773.522.25
EUMViShares Edge20190102ETF23.1321.8124.7824.65-2.97-2.83
EURLDirexion Dai20190102ETF22.2934.1130.5132.873.611.24
EURNEURONAV NV20190102A14.1612.506.096.226.426.28
EURZXtrackers Eu20190102ETF125.7863.6718.2018.2045.4745.47
EUSAiShares MSCI20190102ETF18.0611.4710.9511.990.52-0.52
EUSCWisdomTree E20190102ETF25.6427.2115.3226.4511.890.76
EVEaton Vance20190102A4.593.380.380.953.002.42
EVAEnviva Partn20190102A54.2531.4327.1827.934.253.50
EVBGEverbridge,20190102A35.9915.902.413.8613.4912.05
EVBNEvans Bancor20190102A608.50202.87165.12187.5837.7415.29
EVCEntravision20190102A43.8927.6611.3912.4516.2715.21
EVEREverQuote, I20190102A262.3695.8933.4854.3862.4141.50
EVFMEvofem Biosc20190102A144.4197.3448.8969.7948.4527.55
EVGNEVOGENE LTD.20190102A1284.94353.06-1.86171.09354.92181.97
EVHEvolent Heal20190102A19.3211.134.586.036.555.10
EVIEVI Industri20190102A291.83166.09121.63130.7744.4635.32
EVKEver-Glory I20190102A559.72573.47573.47573.470.000.00
EVLOEvelo Biosci20190102A351.89124.0070.6875.0353.3248.97
EVOKEvoke Pharma20190102A218.51289.0621.3937.49267.66251.56
EVOLEvolving Sys20190102A342.69258.0680.25132.64177.82125.42
EVOPEVO Payments20190102A109.4830.158.4810.0521.6720.10
EVREvercore Inc20190102A11.625.060.871.554.193.51
EVRGEvergy, Inc.20190102A5.652.640.270.842.371.81
EVRIEveri Holdin20190102A20.9315.888.589.147.306.74
EVTCEVERTEC, INC20190102A11.915.012.302.452.712.55
EVXVanEck Vecto20190102ETF40.438.097.888.090.220.00
EWEdwards Life20190102A10.805.780.102.265.683.52
EWAiShares MSCI20190102ETF5.445.071.882.413.192.66
EWBCEast-West Ba20190102A13.647.413.193.744.223.66
EWCiShares MSCI20190102ETF4.223.642.042.211.601.43
EWCOInvesco Exch20190102ETF41.0926.7327.1126.37-0.380.35
EWDiShares MSCI20190102ETF6.034.071.601.682.472.39
EWGiShares MSCI20190102ETF3.993.531.101.512.432.02
EWGSiShares MSCI20190102ETF57.4325.8421.9621.963.893.89
EWHiShares MSCI20190102ETF4.503.731.771.881.971.84
EWIiShares MSCI20190102ETF4.243.771.761.992.011.78
EWJiShares MSCI20190102ETF1.971.830.070.311.761.52
EWKiShares MSCI20190102ETF22.5329.405.225.3924.1824.02
EWLiShares MSCI20190102ETF3.202.720.941.141.791.58
EWMiShares MSCI20190102ETF3.663.100.811.192.291.91
EWMCInvesco S&P20190102ETF31.1815.2513.5312.671.722.58
EWNiShares MSCI20190102ETF5.524.151.061.653.092.50
EWOiShares MSCI20190102ETF29.0540.8726.0321.9114.8418.96
EWPiShares MSCI20190102ETF3.773.610.571.643.041.98
EWQiShares MSCI20190102ETF3.853.481.332.042.151.43
EWREInvesco S&P20190102ETF27.4718.1416.6418.011.500.13
EWSiShares MSCI20190102ETF4.693.881.601.862.262.01
EWSCInvesco S&P20190102ETF40.0823.0711.5523.3211.53-0.25
EWTiShares MSCI20190102ETF3.212.650.791.121.861.53
EWUiShares MSCI20190102ETF3.433.110.801.332.321.78
EWUSiShares MSCI20190102ETF62.4846.5545.0546.641.50-0.09
EWVProShares Tr20190102ETF129.3085.4675.2081.0710.264.40
EWWiShares MSCI20190102ETF2.692.69-0.02-0.042.712.73
EWXSPDR S&P Eme20190102ETF16.7520.8022.8421.20-2.04-0.41
EWYiShares MSCI20190102ETF1.731.670.550.761.130.91
EWZiShares MSCI20190102ETF2.493.852.122.111.751.76
EWZSiShares MSCI20190102ETF42.2546.0142.6244.483.401.54
EXASExact Scienc20190102A32.0022.705.159.0417.5513.66
EXCExelon Corpo20190102A2.372.571.071.231.491.34
EXELExelixis Inc20190102A8.026.551.741.684.814.88
EXFOEXFO INC.20190102A273.03198.47129.95130.1468.5168.33
EXIiShares Glob20190102ETF16.7011.5811.9111.51-0.330.07
EXKEndeavour Si20190102A45.5540.9621.0020.1419.9520.82
EXLSExlService H20190102A54.6619.307.2912.2012.017.10
EXPEagle Materi20190102A21.579.863.744.676.135.19
EXPDExpeditors I20190102A8.383.840.760.923.082.92
EXPEExpedia Grou20190102A7.504.502.452.502.052.00
EXPIeXp World Ho20190102A111.8989.0860.0557.4529.0331.63
EXPOExponent Inc20190102A46.0115.317.038.248.287.06
EXPRExpress, Inc20190102A20.6316.019.5910.876.415.13
EXRExtra Space20190102A9.043.971.111.632.872.35
EXTNExterran Cor20190102A45.7218.456.526.0311.9312.42
EXTRExtreme Netw20190102A16.7614.241.012.4613.2311.78
EYENational Vis20190102A24.888.800.972.467.836.34
EYEGEyegate Phar20190102A378.37325.08266.82264.6358.2660.45
EYENEyenovia, In20190102A693.37391.33393.72393.72-2.38-2.38
EYESSecond Sight20190102A160.35106.1697.1897.688.988.47
EYLDCambria Emer20190102ETF69.2955.8673.0575.95-17.19-20.09
EYPTEyePoint Pha20190102A119.25131.6680.8899.0950.7832.57
EZAiShares MSCI20190102ETF21.0710.377.748.162.642.18
EZJProShares Ul20190102ETF133.83128.78139.65133.90-10.88-5.13
EZMWisdomTree U20190102ETF13.548.575.766.782.811.79
EZPWEzcorp Inc20190102A20.5419.462.944.2116.5215.25
EZUiShare MSCI20190102ETF2.882.590.610.831.981.76
FFord Motor C20190102A12.6710.375.155.855.214.50
FAARFirst Trust20190102ETF41.4133.5630.3230.723.242.83
FABFirst Trust20190102ETF38.32131.7749.6549.6082.1282.17
FADFirst Trust20190102ETF104.7981.9479.6980.702.251.23
FAFFirst Americ20190102A7.934.900.732.244.182.66
FALNiShares Fall20190102ETF29.3213.8914.0214.02-0.13-0.13
FAMIFarmmi, Inc.20190102A140.07105.911.460.57104.46105.34
FANFirst Trust20190102ETF22.2617.4217.4615.98-0.031.44
FANGDiamondback20190102A11.806.681.191.705.494.99
FARMFarmer Bros20190102A90.9283.5465.9774.1717.579.37
FAROFaro Technol20190102A119.7347.4818.8918.5328.6028.95
FASDirexion Dai20190102ETF8.917.065.692.341.374.72
FASTFastenal Co20190102A4.313.100.020.403.082.70
FATFAT Brands I20190102A622.14417.99191.30181.50226.69236.49
FATEFate Therape20190102A36.3118.305.917.0012.4011.31
FAUSFirst Trust20190102ETF23.8241.5442.4741.54-0.930.00
FAZDirexion Dai20190102ETF7.549.820.912.068.917.71
FBFacebook, In20190102A2.703.311.361.861.951.45
FBCFlagstar Ban20190102A18.418.574.365.174.213.40
FBHSFORTUNE BRAN20190102A6.824.231.231.273.002.96
FBIOFortress Bio20190102A213.78146.53113.41139.2333.127.30
FBIZFirst Busine20190102A245.69136.93125.56125.2511.3711.68
FBKFB Financial20190102A68.9327.6012.5413.2515.0514.35
FBMFoundation B20190102A61.2127.2514.3415.8912.9211.37
FBMSFirst Bancsh20190102A208.3062.5551.1353.4611.429.09
FBNCFirst Bancor20190102A62.2422.3916.2116.316.196.08
FBNDFidelity Tot20190102ETF3.672.464.023.63-1.56-1.17
FBPFirst BanCor20190102A12.289.442.453.496.995.95
FBSSFauquier Ban20190102A580.65362.86362.86362.860.000.00
FBTFirst Trust20190102ETF13.789.196.007.423.191.77
FBZFirst Trust20190102ETF47.0270.1156.7456.8213.3713.29
FCFranklin Cov20190102A328.07182.02168.36170.2813.6611.74
FCAFirst Trust20190102ETF115.8281.9980.8581.771.150.22
FCALFirst Trust20190102ETF95.5726.8626.8626.860.000.00
FCANFirst Trust20190102ETF40.5916.9217.0016.92-0.080.00
FCAPFirst Capita20190102A368.51229.89229.89229.890.000.00
FCAUFIAT CHRYSLE20190102A7.015.891.752.034.143.85
FCBCFirst Commun20190102A102.1537.9829.9333.558.054.43
FCBPFirst Choice20190102A131.3877.2912.8012.8064.4864.48
FCCOFirst Commun20190102A365.99156.38131.29131.2025.0925.18
FCCY1st Constitu20190102A217.99239.34247.27247.27-7.93-7.93
FCEFFirst Trust20190102ETF48.5150.1753.2953.29-3.12-3.12
FCELFuelCell Ene20190102A39.5957.58-2.1511.2159.7346.37
FCFFirst Common20190102A9.188.462.623.435.845.03
FCFSFirstCash, I20190102A23.389.474.424.975.064.50
FCGFirst Trust20190102ETF9.1112.282.603.449.738.86
FCNFTI Consulti20190102A21.859.472.574.286.905.20
FCNCAFirst Citize20190102A69.3528.0412.0313.7416.0414.33
FCOMFidelity MSC20190102ETF30.3614.5111.7914.212.720.30
FCORFidelity Cor20190102ETF16.9425.1821.9025.633.28-0.45
FCPTFour Corners20190102A14.585.812.022.433.793.38
FCTRFirst Trust20190102ETF28.7711.849.9911.841.850.00
FCVTFirst Trust20190102ETF38.8712.9312.8412.940.09-0.01
FCXFreeport-McM20190102A9.698.852.903.465.945.38
FDDFirst Trust20190102ETF9.716.611.711.934.904.68
FDEFFirst Defian20190102A100.4737.6413.1519.5224.4918.12
FDHYFidelity Hig20190102ETF40.8330.7620.8019.219.9611.55
FDISFidelity MSC20190102ETF8.1510.476.236.044.234.42
FDIVFirst Trust20190102ETF23.4318.1317.2616.390.871.74
FDLFirst Trust20190102ETF4.377.659.118.41-1.46-0.76
FDLOFidelity Low20190102ETF18.787.337.227.320.110.01
FDMFirst Trust20190102ETF18.2232.8535.0332.81-2.190.04
FDMOFidelity Mom20190102ETF22.1420.6433.9718.85-13.321.79
FDNFirst Trust20190102ETF5.466.414.294.432.121.98
FDNIFirst Trust20190102ETF47.3827.1127.1127.110.000.00
FDPFresh Del Mo20190102A34.3315.855.957.039.898.82
FDRRFidelity Div20190102ETF25.5416.1018.1415.42-2.040.68
FDSFactset Rese20190102A20.209.962.883.517.086.45
FDTFirst Trust20190102ETF17.059.458.658.300.801.15
FDTSFirst Trust20190102ETF99.5165.1642.9842.9822.1822.18
FDUSFidus Invest20190102A31.9339.7816.1316.1123.6523.67
FDVVFidelity Hig20190102ETF25.3817.5318.4518.47-0.92-0.94
FDXFedEx Corpor20190102A7.133.851.772.352.081.50
FEFirstEnergy20190102A2.992.520.680.931.841.58
FEIMFrequency El20190102A353.11218.67165.47169.3753.2049.30
FELEFranklin Ele20190102A37.4530.477.037.6823.4422.79
FEMFirst Trust20190102ETF19.7413.3012.6512.710.660.60
FEMBFirst Trust20190102ETF47.6719.34-13.07-13.0732.4132.41
FEMSFirst Trust20190102ETF54.8427.7724.5227.373.260.40
FENCFennec Pharm20190102A165.4688.9546.9569.6342.0019.32
FENYFidelity MSC20190102ETF7.948.508.448.780.06-0.28
FEPFirst Trust20190102ETF8.997.156.226.910.930.23
FETFORUM ENERGY20190102A27.0926.7616.0815.9110.7110.87
FEUZFirst Trust20190102ETF136.71119.35118.55118.550.800.80
FEXFirst Trust20190102ETF5.966.775.705.971.070.81
FEYEFireEye, Inc20190102A6.556.063.473.522.592.54
FEZSPDR EURO ST20190102ETF3.052.730.671.102.061.63
FFFuture Fuel20190102A32.7213.917.826.296.097.62
FFBCFirst Financ20190102A20.3814.8910.2811.014.613.92
FFBWFFBW, Inc. C20190102A395.57176.47176.47176.470.000.00
FFEUBarclays ETN20190102ETN35.3647.5626.1226.8921.4420.67
FFGFBL Financia20190102A147.8956.1038.5144.7317.5911.37
FFHGFormula Foli20190102ETF54.9422.3319.6119.872.722.47
FFHLFuwei Films20190102A350.30474.17333.52339.13140.65135.04
FFICFlushing Fin20190102A52.0630.8521.5421.359.319.50
FFINFirst Financ20190102A18.057.962.232.695.725.26
FFIUUVA Unconstr20190102ETF48.6845.7045.7045.700.000.00
FFIVF5 Networks20190102A13.226.241.352.064.894.19
FFNWFirst Financ20190102A168.39109.66109.07109.160.590.50
FFRFirst Trust20190102ETF45.6635.0427.3728.777.676.27
FFSGFormulaFolio20190102ETF94.4123.6911.8122.8511.880.84
FFTGFormulaFolio20190102ETF81.0433.0533.3333.33-0.28-0.28
FFTIFormulaFolio20190102ETF24.168.638.638.630.000.00
FFTYInnovator IB20190102ETF16.9227.4826.7928.590.69-1.11
FFWMFirst Founda20190102A40.7813.222.501.8310.7211.39
FGFGL Holdings20190102A15.165.771.111.654.654.09
FGBIFIRST GUARAN20190102A782.26494.49419.70402.7274.7991.78
FGDFirst Trust20190102ETF17.3315.408.969.406.446.00
FGENFibroGen, In20190102A36.1615.295.176.5310.128.77
FGMFirst Trust20190102ETF49.1229.1720.4520.458.728.72
FHBFirst Hawaii20190102A10.938.831.752.737.086.10
FHKFirst Trust20190102ETF85.6036.2236.1436.220.080.00
FHLCFidelity MSC20190102ETF7.0415.579.2210.636.344.94
FHNFirst Horizo20190102A8.126.691.731.964.964.73
FIFRANKS INTER20190102A20.3413.687.458.886.224.80
FIBKFirst Inters20190102A25.1714.93-6.19-4.6321.1319.56
FIBRiShares Edge20190102ETF25.0713.519.6810.383.833.14
FICOFair Isaac C20190102A25.3213.086.507.786.585.35
FIDFirst Trust20190102ETF166.59115.96113.38114.302.581.66
FIDIFidelity Int20190102ETF46.4939.1739.1739.170.000.00
FIDUFidelity MSC20190102ETF9.0014.27-1.68-1.3215.9415.59
FIEEFI Enhanced20190102ETN142.5793.1091.1390.421.972.68
FIHDUBS AG FI En20190102ETN107.8772.2072.0872.920.12-0.71
FILLiShares MSCI20190102ETF84.0833.1432.0032.001.141.14
FINXGlobal X Fun20190102ETF37.1028.6626.9127.581.751.08
FISFidelity Nat20190102A5.663.041.011.262.031.78
FISIFinancial In20190102A112.5636.0425.3226.5210.729.52
FISVFiserv Inc20190102A5.939.331.922.087.417.25
FITFitbit, Inc.20190102A19.0315.948.269.117.666.82
FITBFifth Third20190102A4.235.900.790.685.115.23
FIVAFidelity Int20190102ETF153.58111.76111.73111.740.030.01
FIVEFive Below,20190102A15.808.101.462.636.645.48
FIVNFIVE9, INC.20190102A24.8611.713.464.928.266.79
FIWFirst Trust20190102ETF16.679.658.978.290.681.36
FIXComfort Syst20190102A18.3822.03-1.002.9923.0319.04
FIXDFirst Trust20190102ETF22.6719.9011.8711.798.038.12
FIXXHomology Med20190102A140.3353.6626.0330.5627.6323.10
FIYYBarclays ETN20190102ETN191.54148.97142.53143.615.794.71
FIZZNational Bev20190102A24.0313.063.856.199.206.87
FJPFirst Trust20190102ETF37.1525.9323.1024.722.821.21
FKOFirst Trust20190102ETF88.3096.3196.3196.310.000.00
FKUFirst Trust20190102ETF86.7245.8745.8745.870.000.00
FLFoot Locker,20190102A5.552.972.482.730.490.23
FLAGFLAG-Forensi20190102ETF82.08103.5831.5531.5572.0472.03
FLAUFranklin FTS20190102ETF37.46111.67109.58109.582.092.09
FLAXFranklin FTS20190102ETF74.5625.9225.9225.920.000.00
FLBLFranklin Lib20190102ETF30.1121.8221.8221.820.000.00
FLBRFranklin FTS20190102ETF40.7331.7130.2732.201.43-0.50
FLCAFranklin FTS20190102ETF48.39683.92683.92683.920.000.00
FLCHFranklin FTS20190102ETF58.0449.2352.0752.07-2.84-2.84
FLCOFranklin Lib20190102ETF27.8721.6421.6421.640.000.00
FLDMFluidigm Cor20190102A37.5036.8923.0722.1913.8214.72
FLDRFidelity Low20190102ETF8.4735.3831.1738.554.21-3.16
FLEEFranklin FTS20190102ETF14.6914.33-8.7314.4423.06-0.12
FLEHFranklin FTS20190102ETF43.0044.1844.1844.180.000.00
FLEUBarclays ETN20190102ETN54.12175.91179.45179.45-3.54-3.54
FLEXFlex Ltd. Or20190102A12.7919.7013.7513.725.955.99
FLFRFranklin FTS20190102ETF19.9315.9621.6015.96-5.640.00
FLGBFranklin FTS20190102ETF20.7027.0327.0327.030.000.00
FLGECredit Suiss20190102ETN31.73100.80100.80100.800.000.00
FLGRFranklin FTS20190102ETF19.06
FLGTFulgent Gene20190102A768.84514.07399.75399.75114.32114.32
FLHKFranklin FTS20190102ETF38.1929.3129.4329.40-0.12-0.09
FLHYFranklin Lib20190102ETF33.9127.4627.4627.460.000.00
FLIAFranklin Lib20190102ETF39.8769.9369.9369.930.000.00
FLICFirst of Lon20190102A105.5531.1823.6224.847.566.34
FLINFranklin FTS20190102ETF33.8420.6920.6920.690.000.00
FLIRFlir Systems20190102A8.7115.01-0.37-3.4215.3818.45
FLIYFranklin FTS20190102ETF12.5413.7613.7213.760.040.00
FLJHFranklin FTS20190102ETF102.0357.47133.8452.69-76.374.78
FLJPFranklin FTS20190102ETF48.6233.8434.2833.73-0.440.11
FLKRFranklin FTS20190102ETF165.29126.68127.01126.68-0.320.00
FLLFull House R20190102A493.57380.78319.88330.2060.9050.59
FLLAFranklin FTS20190102ETF182.1033.2233.2233.220.000.00
FLLVFranklin Lib20190102ETF389.19285.56225.83225.6659.7359.90
FLMFirst Trust20190102ETF80.9125.5425.5425.540.000.00
FLMBFranklin Lib20190102ETF42.0948.8248.8248.820.000.00
FLMIFranklin Lib20190102ETF49.10
FLMNFalcon Miner20190102A102.1074.2548.2257.4726.0316.77
FLMXFranklin FTS20190102ETF75.4647.2147.2147.210.000.00
FLNFirst Trust20190102ETF62.7267.5166.5566.200.971.32
FLNTFluent, Inc.20190102A65.75164.19164.50135.97-0.3128.22
FLOFlowers Food20190102A6.275.292.612.772.682.52
FLOTiShares Floa20190102ETF1.991.871.811.820.060.05
FLOWSPX FLOW, In20190102A57.0023.743.705.4020.0318.34
FLQDFranklin Lib20190102ETF56.7646.7047.5846.87-0.89-0.17
FLQEFranklin Lib20190102ETF55.2769.1665.4168.543.750.62
FLQGFranklin Lib20190102ETF94.9094.6390.9894.633.650.00
FLQHFranklin Lib20190102ETF21.874.064.064.060.000.00
FLQLFranklin Lib20190102ETF10.1529.0339.8529.03-10.82-0.01
FLQMFranklin Lib20190102ETF32.6744.0844.0844.080.000.00
FLQSFranklin Lib20190102ETF22.8715.0712.8513.742.211.33
FLRFluor Corpor20190102A8.044.621.952.172.672.46
FLRNSPDR Bloombe20190102ETF3.302.742.262.390.490.35
FLRTPacific Glob20190102ETF126.8857.9161.2361.23-3.32-3.32
FLRUFranklin FTS20190102ETF79.0950.9951.0251.02-0.03-0.03
FLSFlowserve Co20190102A10.995.440.830.994.614.47
FLSAFranklin FTS20190102ETF97.2228.1728.1728.170.000.00
FLSWFranklin FTS20190102ETF47.65
FLTFleetCor Tec20190102A12.266.482.292.234.194.25
FLTBFidelity Lim20190102ETF9.758.357.667.660.690.69
FLTRVanEck Vecto20190102ETF6.774.261.162.943.101.32
FLTWFranklin FTS20190102ETF48.3552.1152.1152.110.000.00
FLWS1-800-FLOWER20190102A30.5819.907.367.8112.5412.09
FLXNFlexion Ther20190102A28.6625.2910.4612.7614.8312.53
FLXSFlexsteel In20190102A138.1570.0762.2664.597.815.47
FLZAFranklin FTS20190102ETF41.86
FMiShares MSCI20190102ETF29.6721.8511.7217.0210.134.83
FMAOFarmers & Me20190102A720.65278.54268.69271.769.856.78
FMATFidelity MSC20190102ETF10.634.663.263.761.400.90
FMBFirst Trust20190102ETF11.337.176.927.120.250.05
FMBHFirst Mid Ba20190102A73.1846.4415.4717.4330.9629.00
FMBIFirst Midwes20190102A17.459.634.575.125.084.52
FMCFMC Corporat20190102A11.246.141.082.015.064.12
FMCIForum Merger20190102A108.82
FMFFirst Trust20190102ETF58.0468.5266.9166.911.611.61
FMHIFirst Trust20190102ETF34.2917.9617.9617.960.000.00
FMKFirst Trust20190102ETF41.0271.4854.4860.3417.0011.14
FMNBFarmers Nati20190102A332.25230.57220.89220.859.689.72
FNFabrinet20190102A21.529.572.803.716.765.86
FNBF.N.B. Corp20190102A10.199.454.354.845.094.60
FNCBFNCB Bancorp20190102A505.46300.17299.99299.990.180.18
FNCLFidelity MSC20190102ETF8.835.784.534.261.251.52
FNDFloor & Deco20190102A16.829.674.245.385.434.29
FNDASchwab Funda20190102ETF13.599.297.588.771.710.51
FNDBSchwab Funda20190102ETF24.3734.288.4719.6325.8114.65
FNDCSchwab Funda20190102ETF18.279.479.059.280.420.19
FNDESchwab Funda20190102ETF8.253.43-0.93-1.324.364.74
FNDFSchwab Funda20190102ETF6.044.032.753.371.280.66
FNDXSchwab Funda20190102ETF6.463.933.872.740.061.19
FNFFidelity Nat20190102A5.923.981.181.052.802.93
FNGDMicroSectors20190102ETN42.8664.5347.2454.8617.299.67
FNGOMicroSectors20190102ETN54.13512.52512.52512.520.000.00
FNGUMicroSectors20190102ETN47.3544.6222.7527.2021.8717.43
FNGZMicroSectors20190102ETN22.8170.0145.1445.6824.8724.33
FNHCFedNat Holdi20190102A64.7430.6621.0923.549.577.12
FNIFirst Trust20190102ETF25.8218.7116.8418.481.860.22
FNJNFinjan Holdi20190102A87.9168.8355.5748.4913.2620.34
FNKFirst Trust20190102ETF41.5726.3123.5124.512.801.80
FNKOFunko, Inc.20190102A34.3518.955.215.1413.7413.81
FNLCFirst Bancor20190102A414.15201.75170.05196.8531.704.89
FNVFranco-Nevad20190102A8.899.903.714.736.195.16
FNWBFirst Northw20190102A144.3586.1262.4362.5823.7023.55
FNXFirst Trust20190102ETF13.905.022.093.992.931.02
FNYFirst Trust20190102ETF40.4812.476.937.345.545.13
FOCSFocus Financ20190102A137.6562.1049.7255.1412.376.95
FOEFerro Corpor20190102A13.426.10-0.390.736.505.37
FOLDAmicus Thera20190102A12.3411.670.291.2511.3810.43
FONRFonar Corpor20190102A149.35104.8768.3366.9136.5437.96
FORForestar Gro20190102A81.1039.959.8113.7430.1426.21
FORDForward Indu20190102A367.37535.75341.33327.70194.42208.05
FORKFuling Globa20190102A1021.89274.21231.80231.8042.4142.41
FORMFormFactor I20190102A22.3615.723.635.1912.0910.54
FORRForrester Re20190102A182.8945.7325.3522.0420.3823.69
FOSLFossil Group20190102A27.0117.60-5.02-3.7422.6221.34
FOXFox Corporat20190102A2.132.20-0.350.182.552.03
FOXAFox Corporat20190102A2.112.160.150.382.011.78
FOXFFox Factory20190102A42.8317.395.918.1311.489.27
FPAFirst Trust20190102ETF148.79105.19105.24105.19-0.050.00
FPAYFlexShopper,20190102A160.32147.68131.61126.3216.0721.36
FPEFirst Trust20190102ETF5.793.993.183.460.810.52
FPEIFirst Trust20190102ETF15.146.086.056.050.030.03
FPHFive Point H20190102A42.2519.638.0112.0311.627.60
FPIFarmland Par20190102A39.3520.144.975.6715.1714.47
FPRXFive Prime T20190102A49.0228.49-2.17-0.7530.6729.24
FPXFirst Trust20190102ETF7.884.373.152.731.231.64
FPXEFirst Trust20190102ETF25.1823.8823.8823.880.000.00
FPXIFirst Trust20190102ETF91.2620.376.086.5014.2913.87
FQALFidelity Qua20190102ETF16.568.088.058.080.020.00
FRFirst Indust20190102A8.345.41-0.151.205.564.22
FRAKVanEck Vecto20190102ETF40.9540.4335.8840.604.56-0.17
FRANFrancesca''s20190102A53.9137.1615.6325.0321.5212.13
FRBAFirst Bank20190102A209.7671.959.6614.7362.3060.92
FRBKRepublic Fir20190102A68.9735.372.26-21.2433.1056.60
FRCFirst Republ20190102A7.244.761.802.782.951.98
FRDFriedman Ind20190102A304.31164.96138.44135.8526.5129.10
FRELFidelity MSC20190102ETF9.1810.123.698.176.431.96
FRGIFiesta Resta20190102A30.9037.673.784.2133.8933.45
FRIFirst Trust20190102ETF8.708.156.997.071.161.08
FRLGLarge Cap Gr20190102ETN114.4296.5499.1697.31-2.62-0.76
FRMEFirst Mercha20190102A34.1615.315.216.2110.099.10
FROFrontline Lt20190102A18.2316.808.889.817.926.97
FRPHFRP Holdings20190102A181.5382.9758.8461.3324.1321.64
FRPTFreshpet, In20190102A42.1435.165.526.4229.6328.74
FRTFederal Real20190102A12.236.110.622.265.493.85
FRTAForterra, In20190102A77.8748.685.6711.1643.0037.52
FSBFranklin Fin20190102A47.9216.196.347.729.858.47
FSBCFSB Bancorp,20190102A624.81556.34556.34556.340.000.00
FSBWFS Bancorp,20190102A232.64118.2889.52102.6428.7715.64
FSCTForeScout Te20190102A32.0329.882.132.8127.7427.07
FSFGFirst Saving20190102A518.74344.45415.06367.72-70.61-23.27
FSIFlexible Sol20190102A1723.92609.69601.76601.767.937.93
FSKFS KKR Capit20190102A18.6618.3010.2611.208.057.11
FSLRFirst Solar,20190102A12.789.70-0.040.679.749.03
FSMFORTUNA Silv20190102A27.2524.5811.2111.8813.3612.68
FSMBFirst Trust20190102ETF23.2824.7924.7924.790.000.00
FSPFranklin Str20190102A21.5815.348.469.816.885.53
FSSFederal Sign20190102A19.7810.086.716.853.373.22
FSTAFidelity MSC20190102ETF9.658.7210.2810.66-1.56-1.94
FSTRFoster (Lb)20190102A187.98103.4058.5251.5644.8951.84
FSVFirstService20190102A26.8514.585.575.729.018.86
FSZFirst Trust20190102ETF51.8530.4926.8226.493.674.00
FTAFirst Trust20190102ETF4.967.127.096.620.030.50
FTAGFirst Trust20190102ETF94.7359.4859.6759.58-0.18-0.10
FTAIFortress Tra20190102A32.5817.127.227.939.909.19
FTCFirst Trust20190102ETF6.4810.129.218.360.911.76
FTCHFarfetch Lim20190102A57.9817.0811.2114.355.872.73
FTCSFirst Trust20190102ETF5.413.993.703.100.290.89
FTDRfrontdoor, i20190102A81.6840.0732.1734.967.905.11
FTECFidelity MSC20190102ETF5.357.610.390.987.226.62
FTEKFuel Tech, I20190102A204.86119.5148.5648.5370.9470.97
FTFTFuture FinTe20190102A1035.85666.58552.58552.63114.00113.94
FTGCFirst Trust20190102ETF15.0311.9712.3812.26-0.41-0.29
FTHIFirst Trust20190102ETF18.6118.8412.0615.686.783.15
FTITechnipFMC p20190102A5.124.962.131.652.833.31
FTKFlotek Indus20190102A102.1482.7362.3665.4620.3717.27
FTLBFirst Trust20190102ETF18.8016.5315.9016.270.630.26
FTLSFirst Trust20190102ETF22.3119.3819.1919.180.190.19
FTNTFortinet, In20190102A8.544.841.331.383.513.46
FTRFrontier Com20190102A41.5839.5113.3313.0026.2026.51
FTRIFirst Trust20190102ETF202.32105.47106.75105.47-1.280.00
FTSFortis Inc.20190102A4.523.200.771.732.431.47
FTSDFranklin Lib20190102ETF10.746.648.639.57-1.99-2.93
FTSIFTS Internat20190102A40.7012.505.997.356.515.15
FTSLFirst Trust20190102ETF4.174.823.573.651.251.17
FTSMFirst Trust20190102ETF1.671.581.511.510.060.06
FTVFortive Corp20190102A5.472.900.000.302.902.60
FTXDFirst Trust20190102ETF67.4385.9167.2485.9118.67-0.01
FTXGFirst Trust20190102ETF26.2525.0924.8224.820.270.27
FTXHFirst Trust20190102ETF82.6530.426.4429.4123.981.01
FTXLFirst Trust20190102ETF59.1435.0436.4036.08-1.36-1.04
FTXNFirst Trust20190102ETF52.4836.2133.8235.022.391.19
FTXOFirst Trust20190102ETF5.474.09-1.39-0.325.484.41
FTXRFirst Trust20190102ETF19.4918.6618.7218.80-0.06-0.13
FUDE-TRACS UBS20190102ETN66.87
FULH.B. Fuller20190102A21.928.452.634.045.824.42
FULTFulton Finan20190102A7.127.090.120.426.986.68
FUMBFirst Trust20190102ETF25.09
FUNCedar Fair,20190102A34.0413.726.779.696.954.03
FUNCFirst United20190102A517.15273.06281.76272.37-8.700.69
FUNDSprott Focus20190102A42.9558.4563.4965.12-5.04-6.67
FUSBFirst US Ban20190102A362.45211.94235.20235.20-23.26-23.26
FUTProShares Ma20190102ETF52.0751.0453.4553.45-2.41-2.41
FUTYFidelity MSC20190102ETF5.946.634.985.181.651.45
FUVArcimoto, In20190102A789.37538.64454.60463.5084.0475.14
FVFirst Trust20190102ETF18.0217.1816.2916.800.880.38
FVALFidelity Val20190102ETF29.2327.4827.0726.740.410.74
FVCFirst Trust20190102ETF29.3724.7324.1724.280.560.44
FVCBFVCBankcorp,20190102A419.69356.60310.17344.4946.4312.11
FVDFirst Trust20190102ETF3.785.114.384.730.740.38
FVEFive Star Se20190102A689.63625.75314.65316.14311.09309.61
FVLFirst TrustV20190102ETF30.4028.2225.7928.222.430.00
FWDBAdvisorShare20190102ETF195.9615.8315.8315.830.000.00
FWONKLiberty Medi20190102A18.877.711.201.886.505.83
FWRDForward Air20190102A44.7015.056.607.368.457.69
FXDFirst Trust20190102ETF9.255.325.485.25-0.160.07
FXGFirst Trust20190102ETF5.6310.717.978.802.751.91
FXHFirst Trust20190102ETF9.375.564.154.331.411.23
FXIiShares Chin20190102ETF2.603.271.782.021.501.26
FXLFirst Trust20190102ETF13.128.317.417.300.901.01
FXNFirst Trust20190102ETF9.698.864.483.504.385.36
FXOFirst Trust20190102ETF5.495.194.644.650.550.55
FXPProShares Ul20190102ETF13.778.064.194.303.883.76
FXRFirst Trust20190102ETF7.303.992.962.021.041.97
FXUFirst Trust20190102ETF5.538.017.576.680.451.34
FXZFirst Trust20190102ETF9.4811.01-0.4710.2711.480.74
FYCFirst Trust20190102ETF19.428.977.338.301.630.66
FYLDCambria Fore20190102ETF36.0218.6818.2418.310.440.37
FYTFirst Trust20190102ETF44.8522.6718.7317.843.944.84
FYXFirst Trust20190102ETF12.206.895.034.921.851.96
GGENPACT LIMI20190102A10.384.902.212.592.692.31
GAACambria Glob20190102ETF30.93271.97268.00270.293.961.68
GABCGerman Ameri20190102A113.2040.8031.6532.109.158.70
GAIAGaia, Inc. C20190102A138.3256.0436.8838.3819.1717.66
GAINGladstone In20190102A26.8886.1029.3624.0056.7362.09
GALSPDR SSgA Gl20190102ETF29.3014.7714.8714.04-0.100.73
GALTGalectin The20190102A70.0648.2130.7430.1217.4818.09
GAMRETFMG Video20190102ETF41.1242.9044.5943.50-1.70-0.61
GARSGarrison Cap20190102A131.3290.6016.6614.7873.9375.82
GASSStealthGas,20190102A66.1143.4020.6821.0122.7322.39
GATXGATX Corpora20190102A29.1810.893.314.597.586.30
GAZiPath Series20190102ETN463.34
GBCIGlacier Banc20190102A18.947.423.223.184.204.24
GBDCGolub Capita20190102A13.2332.566.376.1426.1926.42
GBFiShares Gove20190102ETF17.0611.4111.4111.410.000.00
GBILGoldman Sach20190102ETF1.801.371.391.40-0.02-0.03
GBLGAMCO Invest20190102A218.47119.47109.61110.689.878.79
GBLIGlobal Indem20190102A501.94253.44142.26164.24111.1889.21
GBRNew Concept20190102A321.48245.97201.60148.6444.3797.32
GBTGlobal Blood20190102A48.7821.4015.2716.076.135.34
GBXThe Greenbri20190102A30.7217.174.465.2212.7011.95
GCAPGain Capital20190102A25.4319.189.768.359.5310.94
GCBCGreene Count20190102A230.98158.8998.4198.0360.4860.86
GCEClaymore/Rob20190102ETN733.14710.85710.85710.850.000.00
GCIGannett Co.,20190102A12.2510.445.275.815.174.63
GCOGenesco Inc.20190102A26.088.592.573.296.025.30
GCOWPacer Global20190102ETF33.4323.6321.3622.132.271.49
GCPGCP Applied20190102A21.427.173.703.703.483.47
GDGeneral Dyna20190102A7.313.770.420.893.342.88
GDDYGoDaddy Inc20190102A7.955.113.423.481.691.63
GDENGolden Enter20190102A51.1931.522.555.9428.9725.58
GDMAGadsden Dyna20190102ETF16.2033.7631.8331.901.921.86
GDOTGreen Dot Co20190102A21.089.374.404.784.974.59
GDPGoodrich Pet20190102A345.42144.2777.9177.6367.2266.63
GDVDPrincipal Ac20190102ETF53.0444.9544.9544.950.000.00
GDXVanEck Vecto20190102ETF4.754.331.461.932.872.41
GDXJVanEck Vecto20190102ETF3.323.821.701.542.122.28
GEGeneral Elec20190102A12.5110.605.866.724.743.88
GECGreat Elm Ca20190102A492.17687.13465.58528.46221.55158.67
GECCGreat Elm Ca20190102A75.79154.5932.8833.29121.71121.30
GEFGreif, Inc.20190102A32.3151.008.1714.2842.8336.72
GEFBGreif, Inc.20190102A138.4082.8359.7349.0023.1033.83
GELGenesis Ener20190102A18.819.150.862.398.286.76
GEMGoldman Sach20190102ETF19.6615.1113.4114.731.700.38
GENGenesis Heal20190102A148.35126.08106.48106.6719.5919.40
GENCGencor Indus20190102A91.4777.4154.0955.3023.3122.11
GENYPrincipal Mi20190102ETF33.3412.386.586.315.806.07
GEOThe GEO Grou20190102A21.8011.445.005.786.445.66
GEOSGeospace Tec20190102A285.74136.6569.9181.1866.7455.47
GERNGeron Corp20190102A111.2374.0159.3464.8814.679.13
GESGuess?, Inc.20190102A15.897.284.545.712.751.57
GEVOGevo, Inc.20190102A157.18141.7661.3168.9980.4572.77
GFEDGuaranty Fed20190102A977.87747.12754.81754.52-7.69-7.39
GFFGriffon Corp20190102A33.1714.923.605.2911.319.65
GFNGeneral Fina20190102A116.9138.2828.5530.099.738.18
GGGGraco Inc20190102A13.186.712.933.663.783.04
GHGuardant Hea20190102A75.7132.1224.6729.627.452.50
GHCGRAHAM HOLDI20190102A47.0324.9021.4423.272.862.14
GHLGreenhill &20190102A29.8318.332.172.6716.1515.66
GHMGraham Corpo20190102A102.0954.1838.6839.3115.5114.87
GHYBGoldman Sach20190102ETF22.9420.1620.2020.15-0.040.02
GHYGiShares US &20190102ETF14.0112.655.4811.657.181.01
GIBCGI Inc.20190102A6.226.061.162.834.913.24
GIFIGulf Island20190102A135.6087.2956.5864.3330.7022.96
GIGBGoldman Sach20190102ETF18.4014.6615.0215.02-0.37-0.37
GIGMGigaMedia Lt20190102A272.4347.31-85.5025.87132.8121.44
GIISPDR S&P Glo20190102ETF17.6511.657.968.003.683.65
GIIIG-Iii Appare20190102A25.8315.075.406.529.678.55
GILGildan Activ20190102A8.785.702.652.663.043.04
GILDGilead Scien20190102A2.723.152.022.241.130.91
GILTGilat Satell20190102A74.35105.5894.8496.3910.749.19
GISGeneral Mill20190102A2.842.741.080.711.662.03
GKOSGlaukos Corp20190102A23.4310.774.475.476.295.30
GLADGladstone Ca20190102A34.0542.6130.3630.2312.2412.38
GLBSGlobus Marit20190102A200.43122.3976.5799.2445.8323.16
GLBYWisdomTree Y20190102ETF54.960.00
GLBZGlen Burnie20190102A619.28429.50429.50429.500.000.00
GLDDGreat Lakes20190102A39.4419.962.964.8317.0015.13
GLDICredit Suiss20190102ETF34.1838.0937.5538.090.540.00
GLGTD Holdings,20190102A951.39737.23783.16783.16-45.92-45.92
GLIBAGCI Liberty,20190102A17.1410.214.785.565.434.65
GLMDGalmed Pharm20190102A90.9947.909.6117.7438.2930.16
GLNGGolar LNG Lt20190102A16.6813.287.669.265.644.03
GLOBGLOBANT S.A.20190102A25.2613.543.565.729.987.82
GLOGGASLOG LTD20190102A18.1210.383.343.457.056.93
GLOPGASLOG PARTN20190102A27.2716.407.218.409.198.00
GLPGlobal Partn20190102A56.6728.8516.5319.0012.329.86
GLPIGaming and L20190102A5.2731.4142.6243.09-11.19-11.67
GLREGreenlight C20190102A29.0919.952.245.1417.7114.81
GLTGlatfelter20190102A26.5328.357.2610.1721.2318.33
GLUUGlu Mobile I20190102A14.0712.031.803.5810.248.46
GLWCorning Inco20190102A3.484.70-0.030.664.744.05
GLYCGlycoMimetic20190102A31.0227.9710.9310.6817.0417.29
GMGeneral Moto20190102A3.022.840.500.502.342.33
GMDAGamida Cell20190102A588.65483.87353.57387.41130.3096.46
GMEGameStop Cor20190102A8.187.853.063.484.794.37
GMEDGLOBUS MEDIC20190102A17.459.564.054.435.515.12
GMFSPDR S&P Eme20190102ETF36.3519.3416.6015.802.743.55
GMLPGolar LNG Pa20190102A24.7821.338.459.7012.8811.63
GMOGeneral Moly20190102A87.7849.4338.8139.2910.6210.14
GMOMCambria Glob20190102ETF57.4239.5022.2822.6817.2216.82
GMREGlobal Medic20190102A39.0820.6511.1511.479.499.18
GMSGMS Inc.20190102A36.2515.986.897.639.098.35
GNAFMicroSectors20190102ETN50.90595.19595.19595.190.000.00
GNCGNC Holdings20190102A41.4636.2815.8815.8320.3620.42
GNCAGenocea Bios20190102A248.63179.3267.62106.44111.7072.88
GNEGENIE ENERGY20190102A71.8039.5438.7038.120.841.42
GNKGENCO SHIPPI20190102A31.8217.240.704.6416.5412.61
GNLGlobal Net L20190102A13.9010.042.013.838.036.23
GNMAiShares GNMA20190102ETF12.8218.1318.1118.110.020.02
GNMKGenMark Diag20190102A46.1937.36-2.23-1.1339.5938.50
GNPXGenprex, Inc20190102A597.45518.55381.06390.53137.49128.02
GNRSPDR S&P Glo20190102ETF18.6513.1810.8612.382.320.80
GNRCGENERAC HOLD20190102A21.188.554.124.724.433.83
GNTXGentex Corp20190102A5.625.456.215.62-0.76-0.17
GNTYGuaranty Ban20190102A233.1994.8352.5381.6842.3013.15
GNUSGenius Brand20190102A245.57209.78198.53198.5311.2511.25
GNWGenworth Fin20190102A21.5115.837.879.407.966.38
GOATVanEck Vecto20190102ETF64.91128.46128.46128.460.000.00
GOAUUS Global GO20190102ETF103.50268.34169.95169.9598.3998.39
GOEXGlobal X Gol20190102ETF116.35105.1596.8096.808.348.34
GOGLGolden Ocean20190102A31.5325.3713.2013.7412.1711.64
GOGOGogo Inc.20190102A33.6639.832.596.8937.2533.04
GOLDBarrick Gold20190102A7.966.302.023.224.263.02
GOLFAcushnet Hol20190102A29.4612.283.254.349.047.94
GOODGladstone Co20190102A24.1015.960.771.4315.1914.53
GOOGAlphabet Inc20190102A9.494.831.581.933.252.89
GOOGLAlphabet Inc20190102A8.624.511.672.242.842.27
GOOSCanada Goose20190102A13.609.493.384.616.114.87
GOROGold Resourc20190102A25.5522.3610.1810.2912.1712.06
GOVTiShares U.S.20190102ETF4.043.605.025.02-1.42-1.42
GPAQGordon Point20190102A49.88
GPCGenuine Part20190102A9.194.031.401.652.632.38
GPIGroup 1 Auto20190102A35.8815.026.927.818.107.21
GPKGraphic Pack20190102A9.667.362.742.994.624.37
GPLGreat Panthe20190102A70.4775.6760.7258.6014.9517.07
GPMTGranite Poin20190102A7.425.001.981.883.023.12
GPNGlobal Payme20190102A7.854.211.741.322.472.89
GPORGulfport Ene20190102A15.1813.283.913.989.379.30
GPREGreen Plains20190102A25.1315.663.418.2712.257.39
GPRKGEOPARK LIMI20190102A31.5221.018.359.8612.6611.15
GPROGoPro, Inc.20190102A23.2327.376.2913.9421.0813.44
GPSThe Gap, Inc20190102A4.233.951.471.802.472.15
GPXGP Strategie20190102A80.5655.3941.9244.1313.4711.26
GQREFlexShares G20190102ETF12.189.086.738.262.350.82
GRAW.R. Grace &20190102A10.534.370.971.613.392.76
GRAFGraf Industr20190102A25.4217.4323.7923.79-6.35-6.35
GRBKGreen Brick20190102A102.0456.29-33.85-23.8490.1580.13
GRCThe Gorman-R20190102A111.0739.1524.3322.7514.8216.40
GREKGlobal X MSC20190102ETF15.3511.222.983.558.227.66
GRESIQ ARB Globa20190102ETF122.5020.8615.0115.185.845.67
GRIDFirst Trust20190102ETF30.287.013.337.013.670.00
GRINGrindrod Shi20190102A840.901240.711131.421131.39109.29109.32
GRMNGarmin Ltd20190102A7.0411.587.046.924.544.66
GRNBVanEck Vecto20190102ETF42.9418.2718.0318.030.240.24
GRNQGreenpro Cap20190102A1480.001246.98548.76548.76698.22698.22
GROWUS Global In20190102A178.85106.8073.6870.4033.1236.40
GRPNGroupon, Inc20190102A30.9127.4710.0010.2117.4717.26
GRTSGritstone On20190102A174.46119.61122.91130.28-3.30-10.67
GRUAB Svensk Ek20190102ETN121.70179.11177.00177.002.112.11
GRUBGRUBHUB INC.20190102A13.326.141.192.104.954.04
GSGoldman Sach20190102A5.923.911.792.532.121.37
GSATGlobalstar,20190102A52.4762.2344.7449.0917.4913.14
GSBGlobalSCAPE,20190102A116.2255.9138.4934.0917.4221.82
GSCGS Connect S20190102ETN1901.59559.73-19.77-19.77579.50579.50
GSEUGoldman Sach20190102ETF111.3330.5830.9730.50-0.400.08
GSEWGoldman Sach20190102ETF13.8912.5111.139.431.383.07
GSHDGoosehead In20190102A135.0133.6616.1420.0117.5213.65
GSIEGoldman Sach20190102ETF26.3522.8920.6820.792.212.10
GSITGSI Technolo20190102A163.4194.4038.2754.7856.1339.62
GSJYGoldman Sach20190102ETF21.0315.9615.3515.960.610.00
GSKYGreenSky, In20190102A21.7418.62-9.78-7.7128.4026.35
GSLGlobal Ship20190102A579.15363.60300.26287.3563.3476.25
GSLCGoldman Sach20190102ETF5.494.022.922.651.101.37
GSMFerroglobe P20190102A63.4352.0925.3728.4926.6523.57
GSPBarclays Ban20190102ETN22.4917.4115.0916.652.320.76
GSSGolden Star20190102A53.3040.4410.4215.6330.0424.83
GSSCGS ActiveBet20190102ETF23.7218.4021.5920.58-3.19-2.18
GSUMGridsum Hold20190102A549.40417.46231.83256.92185.63160.54
GSVGold Standar20190102A104.7969.2759.0860.3110.188.91
GSYInvesco Ultr20190102ETF2.002.152.152.150.000.00
GTGoodyear Tir20190102A5.756.292.032.774.263.53
GTEGran Tierra20190102A44.8538.3416.4225.9321.9112.41
GTESGates Indust20190102A29.2513.104.576.558.536.55
GTHXG1 Therapeut20190102A56.7226.167.538.9118.6317.25
GTIMGood Times R20190102A290.04142.93129.43130.2213.5012.71
GTIPGoldman Sach20190102ETF6.595.165.165.160.000.00
GTLSChart Indust20190102A28.2012.794.825.737.967.06
GTNGray Televis20190102A11.928.004.164.473.853.54
GTNAGray Televis20190102A1469.74352.77-19.00-19.00371.77371.77
GTOInvesco Tota20190102ETF47.9619.9719.9719.970.000.00
GTSTriple-S Man20190102A42.1216.968.167.888.809.08
GTTGTT Communic20190102A30.4915.796.066.949.738.86
GTXGarrett Moti20190102A33.4112.756.287.606.475.15
GTYGetty Realty20190102A33.6214.646.678.417.966.23
GTYHGTY Technolo20190102A70.2119.3617.8917.891.471.47
GUDBSage ESG Int20190102ETF60.2112.4520.7420.74-8.29-8.29
GULFWisdomTree20190102ETF196.10127.56115.75113.5011.8114.06
GUNRFlexShares G20190102ETF4.213.061.521.721.541.34
GUREGulf Resourc20190102A628.85354.69309.26309.2645.4345.43
GURUGlobal X Gur20190102ETF370.71283.76275.20277.908.565.86
GUSHDirexion Dai20190102ETF19.6915.7312.6611.353.084.39
GVGoldfield Co20190102A93.48109.6760.6767.4349.0042.25
GVAGranite Cons20190102A22.588.973.982.904.996.08
GVALCambria Glob20190102ETF34.5626.8919.6319.797.267.11
GVIiShares Inte20190102ETF6.473.503.473.470.030.04
GVIPGoldman Sach20190102ETF31.1628.0716.9217.6811.1510.40
GVPGSE Systems,20190102A312.15191.0676.69105.05114.3786.01
GWBGreat Wester20190102A19.279.573.142.826.436.76
GWGHGWG Holdings20190102A722.30419.93356.14358.8763.7961.06
GWREGUIDEWIRE SO20190102A15.516.352.823.373.542.99
GWRSGlobal Water20190102A83.9139.2516.5917.2422.6622.01
GWWW.W. Grainge20190102A13.045.682.072.223.613.45
GWXSPDR S&P Int20190102ETF15.396.675.706.170.970.50
GXCSPDR S&P Chi20190102ETF19.4317.3318.3516.04-1.021.29
GXFGlobal X FTS20190102ETF81.0549.5049.5049.500.000.00
GXGGlobal X MSC20190102ETF55.2047.2850.3150.31-3.03-3.03
GYLDArrow Dow Jo20190102ETF283.14181.24169.74169.5811.5011.67
GYROGyrodyne, LL20190102A1688.61210.1196.9296.92113.19113.19
HHyatt Hotels20190102A13.375.922.983.832.942.09
HAHawaiian Hol20190102A19.5011.882.252.379.639.51
HACKETFMG Prime20190102ETF16.2410.076.186.763.893.31
HAEHaemonetics20190102A21.188.872.222.936.655.93
HAFCHanmi Financ20190102A36.7217.81-2.26-1.4620.0719.28
HAINHain Celesti20190102A8.6911.031.421.609.629.46
HALHalliburton20190102A3.823.691.171.362.522.33
HALLHallmark Fin20190102A153.5290.0749.0155.9241.0634.15
HALOHalozyme The20190102A27.5514.093.996.6510.107.44
HAPVanEck Vecto20190102ETF40.6827.8027.4427.440.360.36
HASHasbro, Inc.20190102A6.967.330.573.566.763.77
HASIHANNON ARMST20190102A14.047.825.576.022.251.81
HAUDiShares Curr20190102ETF48.9842.4542.4542.450.000.00
HAWXiShares Curr20190102ETF21.8624.8825.8825.16-1.00-0.28
HAYNHaynes Inter20190102A93.6054.7634.0035.1420.7619.62
HBANHuntington B20190102A8.3211.36-0.611.0612.0010.32
HBBHamilton Bea20190102A144.1698.7264.0165.5434.7133.18
HBCPHome Bancorp20190102A458.02173.28156.17167.2817.116.00
HBIHanesbrands,20190102A7.967.383.334.334.053.05
HBIOHarvard Bios20190102A237.3470.1455.5447.7814.6122.36
HBMHudbay Miner20190102A21.8340.7630.0631.4710.739.33
HBMDHoward Banco20190102A339.52148.67118.50142.7830.175.89
HBNCHorizon Banc20190102A57.6128.636.558.5422.0820.09
HBPHuttig Build20190102A343.68172.59154.94155.8017.6516.80
HCAHCA Healthca20190102A7.303.280.111.323.171.95
HCAPHarvest Capi20190102A218.1658.4752.9752.975.505.50
HCCWarrior Met20190102A20.969.6212.264.57-2.645.05
HCCHHL Acquisiti20190102A203.05
HCCIHeritage-Cry20190102A58.6325.6311.1614.2714.4711.36
HCFTHunt Compani20190102A73.3262.0820.2223.2341.8538.85
HCHCHC2 Holdings20190102A77.9140.5727.1228.9413.4411.65
HCIHCI Group, I20190102A76.2839.8432.2731.757.578.09
HCKTHackett Grou20190102A43.6529.7710.9713.5318.8016.25
HCSGHealthcare S20190102A18.5211.185.025.746.165.44
HDHome Depot,20190102A4.512.430.671.051.761.39
HDAWXtrackers MS20190102ETF97.1145.8751.1751.49-5.30-5.61
HDEFXtrackers MS20190102ETF60.20113.0952.7752.8260.3360.28
HDGProShares He20190102ETF49.1225.1625.1625.160.000.00
HDGEAdvisorShare20190102ETF31.2527.3720.7423.626.633.75
HDMVFirst Trust20190102ETF28.3944.5345.8445.86-1.32-1.33
HDSHD Supply Ho20190102A5.8510.048.188.281.861.79
HDSNHudson Techn20190102A155.34123.6262.3470.4561.2853.17
HDViShares Core20190102ETF2.261.860.170.201.701.67
HEHawaiian Ele20190102A8.624.420.711.343.713.08
HEARTurtle Beach20190102A62.7639.423.0915.9936.3323.43
HEBTHebron Techn20190102A1179.69234.27234.27234.270.000.00
HECOStrategy Sha20190102ETF70.6025.0222.7422.552.282.47
HEDJWisdomTree E20190102ETF1.891.370.440.660.930.69
HEEMiShares Curr20190102ETF27.4615.6814.1114.111.571.57
HEESH&E Equipmen20190102A34.5421.664.485.1317.1816.53
HEFAiShares Curr20190102ETF3.883.592.232.591.361.00
HEIHEICO Corpor20190102A18.278.833.003.995.834.85
HEIAHEICO CORP C20190102A26.8510.0110.379.53-0.360.48
HELEHelen Of Tro20190102A25.7010.694.024.426.666.19
HEPHolly Energy20190102A37.2116.025.476.6610.559.36
HESHess Corpora20190102A5.173.231.551.781.681.45
HESMHess Midstre20190102A48.5720.5410.2712.4410.278.09
HEWCiShares Curr20190102ETF36.6731.0429.9229.971.111.06
HEWGiShares Curr20190102ETF4.293.952.642.861.311.09
HEWIiShares Curr20190102ETF31.2219.9319.9319.930.000.00
HEWJiShares Curr20190102ETF3.663.470.330.663.142.82
HEWLiShares Curr20190102ETF63.761.221.621.22-0.400.00
HEWPiShares Curr20190102ETF37.0813.3121.7513.31-8.440.00
HEWUiShares Curr20190102ETF19.2121.6421.6421.800.00-0.17
HEWWiShares Curr20190102ETF81.4674.8159.7461.8615.0712.95
HEWYiShares Curr20190102ETF125.82116.77116.33116.330.440.44
HEZUiShares Curr20190102ETF3.873.660.611.673.052.00
HFBLHome Federal20190102A202.02
HFCHOLLYFRONTIE20190102A8.243.681.821.851.871.83
HFFGHF Foods Gro20190102A726.11369.60499.36361.78-129.757.82
HFWAHeritage Fin20190102A42.9213.776.867.876.915.90
HFXEIQ 50 Percen20190102ETF40.97
HFXIIQ 50 Percen20190102ETF31.1816.4412.3012.034.144.41
HFXJIQ 50 Percen20190102ETF40.1916.8012.1612.224.644.58
HGSHChina HGS Re20190102A384.76197.5821.39-7.47176.19205.05
HGVHilton Grand20190102A15.897.96-0.020.828.007.15
HHCThe Howard H20190102A26.469.924.695.665.234.26
HHSHarte-Hanks,20190102A387.44241.2936.0844.24205.20197.05
HIHillenbrand,20190102A24.8512.145.045.187.106.95
HIBBHibbett Spor20190102A21.009.774.114.415.665.36
HIGThe Hartford20190102A3.452.560.430.892.131.67
HIHOHighway Hold20190102A199.21120.6675.9984.7844.6835.88
HIIHuntington I20190102A18.428.203.053.355.154.85
HILHill Interna20190102A138.5272.2054.2063.8818.008.33
HIPSGraniteShare20190102ETF68.8713.9342.7842.74-28.85-28.81
HIWHighwoods Pr20190102A6.309.361.311.858.067.51
HJLIHancock Jaff20190102A1910.03626.97585.24601.5841.7325.39
HJPXiShares Curr20190102ETF35.8935.4435.4435.440.000.00
HLHecla Mining20190102A41.0835.2118.9421.4016.2613.80
HLFHerbalife Nu20190102A7.554.932.282.512.652.41
HLIHoulihan Lok20190102A23.428.825.565.983.262.84
HLITHarmonic Inc20190102A32.7118.417.267.4311.1510.98
HLNEHamilton Lan20190102A51.1921.8917.5113.814.398.08
HLTHilton World20190102A4.632.370.460.861.911.51
HLXHelix Energy20190102A18.4813.534.905.588.637.95
HMGHMG / Courtl20190102A479.46149.03149.03149.030.000.00
HMHCHoughton Mif20190102A26.7120.2013.8316.856.373.34
HMLPHOEGH LNG PA20190102A31.8920.1813.1914.316.995.87
HMNHorace Mann20190102A30.4815.419.219.416.206.00
HMNFHMN Financia20190102A502.71167.19182.44182.83-15.24-15.64
HMOPHartford Mun20190102ETF107.7012.5212.5212.520.000.00
HMSTHomeStreet,20190102A32.8417.29-2.71-2.4120.0019.70
HMSYHMS Holdings20190102A16.558.557.413.201.145.35
HMTVHemisphere M20190102A140.5470.67102.0764.16-31.406.51
HNDLStrategy Sha20190102ETF56.6013.9913.9913.990.000.00
HNGRHanger Inc.20190102A50.3816.6812.1712.944.513.75
HNIHNI Corporat20190102A26.5210.174.945.915.224.25
HNNAHennessy Adv20190102A329.51244.18240.47198.143.7146.04
HNRGHallador Ene20190102A92.1752.975.925.9147.0447.06
HOFTHooker Furni20190102A147.8663.9834.5438.9529.4425.04
HOGHarley-David20190102A6.135.002.272.472.742.53
HOLDAdvisorShare20190102ETF5.813.103.103.100.000.00
HOLIHollsys Auto20190102A38.8530.246.717.0123.5323.23
HOLXHologic Inc20190102A4.746.014.564.641.451.38
HOMBHome BancSha20190102A12.428.193.55-3.954.6412.15
HOMEAt Home Grou20190102A19.709.394.435.634.963.76
HONHoneywell In20190102A5.413.190.681.102.512.08
HONEHarborOne Ba20190102A137.9173.0753.9254.1019.1518.97
HOPEHope Bancorp20190102A9.9926.332.042.6224.3423.74
HOVHovnanian En20190102A49.8525.3118.3618.147.017.23
HPHelmerich &20190102A11.995.670.901.464.774.21
HPEHewlett Pack20190102A7.798.715.345.893.372.82
HPPHudson Pacif20190102A7.778.062.322.515.745.55
HPQHP Inc.20190102A5.275.332.821.922.503.41
HPRHighPoint Re20190102A45.1631.8713.6513.7318.1718.08
HQYHealthEquity20190102A27.3216.237.538.338.707.91
HRHealthcare R20190102A8.004.690.811.493.893.21
HRBH&R Block, I20190102A4.395.122.112.343.012.78
HRCHILL-ROM HOL20190102A14.035.701.512.114.213.61
HRIHerc Holding20190102A41.5916.059.4710.426.585.63
HRLHormel Foods20190102A2.772.651.001.981.650.67
HROWHarrow Healt20190102A176.38108.0179.3784.1128.6523.91
HRTGHERITAGE INS20190102A29.4012.580.791.6411.7910.94
HRTXHeron Therap20190102A25.1512.10-1.751.6313.8510.47
HRZNHorizon Tech20190102A70.2329.0519.7323.239.325.82
HSCHarsco Corpo20190102A22.839.314.675.174.644.14
HSCZiShares Curr20190102ETF18.8617.474.6513.4112.824.07
HSDTHelius Medic20190102A174.86100.6654.6362.5746.0338.09
HSICHenry Schein20190102A6.196.431.071.435.365.00
HSIIHeidrick & S20190102A62.8128.5716.1218.6712.459.90
HSKAHeska Corp20190102A180.2477.4167.2068.379.298.12
HSONHudson Globa20190102A293.26136.60121.09139.3815.51-2.78
HSPXGlobal X S&P20190102ETF53.8634.2531.3533.652.910.61
HSTHost Hotels20190102A6.155.471.452.174.023.31
HSTMHealthStream20190102A42.7219.3510.1311.449.227.91
HSYThe Hershey20190102A6.464.582.793.081.781.50
HTHersha Hospi20190102A15.018.353.584.484.783.87
HTAHEALTHCARE T20190102A4.349.170.281.198.928.05
HTABHartford Sch20190102ETF190.19
HTBIHomeTrust Ba20190102A186.2493.1484.1883.978.979.18
HTBKHeritage Com20190102A22.5516.222.602.9213.6313.30
HTBXHeat Biologi20190102A71.4562.7747.9953.8114.778.95
HTGCHercules Cap20190102A9.039.853.823.906.035.95
HTGMHTG Molecula20190102A90.4268.5923.7727.7444.8240.85
HTHHILLTOP HOLD20190102A14.209.675.085.784.603.92
HTLDHeartland Ex20190102A26.7524.148.028.6716.1215.46
HTLFHeartland Fi20190102A50.3627.9021.5221.466.376.44
HTRBHartford Tot20190102ETF16.0515.4515.4515.450.000.00
HTUSHull Tactica20190102ETF109.78148.65130.35131.1418.3117.51
HTZHertz Global20190102A14.109.114.214.174.894.93
HUBBHubbell Inco20190102A26.498.204.404.453.803.75
HUBGHUB Group In20190102A31.4211.485.435.786.055.70
HUBSHUBSPOT, INC20190102A28.5811.814.575.297.256.53
HUDHudson Ltd.20190102A44.1818.028.489.309.548.72
HUMHumana Inc.20190102A11.324.661.792.442.872.22
HUNHuntsman Cor20190102A5.995.370.581.294.794.09
HURCHurco Cos In20190102A196.05118.60107.88112.5110.716.08
HURNHuron Consul20190102A99.1133.6714.3516.4819.3217.19
HUSAHouston Amer20190102A125.61111.9793.2893.2518.6918.72
HUSEStrategy Sha20190102ETF60.5623.4214.8514.238.569.19
HUSVFirst Trust20190102ETF16.5939.7437.3637.332.382.42
HVBCHV Bancorp,20190102A146.2675.0975.0975.090.000.00
HVTHaverty Furn20190102A61.2919.4811.9212.527.566.96
HVTAHaverty Furn20190102A297.02266.71266.71266.710.000.00
HWBKHawthorn Ban20190102A276.39232.23243.11233.39-10.88-1.15
HWCHancock Whit20190102A17.997.622.032.645.594.98
HWCCHouston Wire20190102A128.9770.4347.4846.9922.9523.44
HWKNHawkins Inc20190102A222.6370.2852.3749.3217.9120.96
HXLHexcel Corpo20190102A14.858.253.814.364.453.89
HYHYSTER-YALE20190102A129.9743.9523.9829.5519.9714.40
HYACHaymaker Acq20190102A81.29118.2532.5432.5485.7185.71
HYDVanEck Vecto20190102ETF2.351.650.990.940.670.71
HYDBiShares Edge20190102ETF16.4015.6114.5415.061.070.56
HYDWXtrackers Lo20190102ETF11.5710.5612.6710.56-2.110.00
HYEMVanEck Vecto20190102ETF25.3920.7219.0819.241.641.48
HYGiShares iBox20190102ETF1.242.141.661.780.500.38
HYGHiShares Inte20190102ETF17.1712.2311.5812.060.650.18
HYGVFlexShares H20190102ETF17.8114.5316.2614.53-1.730.00
HYHGProShares Hi20190102ETF37.6929.9121.5221.528.398.39
HYIHXtrackers Hi20190102ETF136.93110.26107.20109.743.050.52
HYLBXtrackers US20190102ETF5.933.703.183.190.530.52
HYLDHigh Yield E20190102ETF30.8520.0419.1219.830.920.21
HYLSFirst Trust20190102ETF5.175.214.464.980.750.23
HYLVIQ S&P High20190102ETF18.7912.334.564.567.767.76
HYMBSPDR Nuveen20190102ETF7.714.134.054.500.08-0.38
HYNDWisdomTree T20190102ETF140.65109.24106.94106.942.302.30
HYREHyreCar Inc.20190102A354.95209.20167.20185.7042.0023.50
HYSPIMCO 0-5 Ye20190102ETF5.074.002.232.571.771.43
HYUPXtrackers Hi20190102ETF13.184.514.514.510.000.00
HYXEiShares iBox20190102ETF22.6912.4312.4312.430.000.00
HYXUiShares Glob20190102ETF17.2815.4013.4214.841.980.56
HYZDWisdomTree T20190102ETF71.1062.6761.9761.550.701.12
HZNHorizon Glob20190102A124.4469.9733.8337.5436.1432.43
HZNPHorizon Ther20190102A11.6210.20-6.33-8.9416.5419.15
HZOMarineMax, I20190102A19.798.501.543.416.955.09
IINTELSAT S.20190102A21.439.573.504.266.075.31
IACIAC/InterAct20190102A21.188.343.033.555.314.72
IAGIAMGold Corp20190102A27.0423.5512.1814.1611.369.37
IAGGiShares Core20190102ETF3.592.581.791.870.790.71
IAIiShares U.S.20190102ETF9.676.574.814.531.772.04
IAKiShares U.S.20190102ETF16.964.873.425.101.45-0.23
IARTIntegra Life20190102A16.747.212.303.054.904.15
IATiShares U.S.20190102ETF5.213.21-0.85-0.334.063.54
IAUFiShares Gold20190102ETF10.216.094.574.571.521.52
IBBiShares Nasd20190102ETF9.315.672.553.053.122.62
IBCEiShares iBon20190102ETF33.2625.9425.9425.940.000.00
IBCPIndependent20190102A34.6916.3914.3914.721.991.67
IBDInspire Corp20190102ETF94.5755.3953.3253.322.072.07
IBDDiShares iBon20190102ETF63.7917.8620.2320.23-2.38-2.38
IBDLiShares iBon20190102ETF5.125.025.665.68-0.64-0.66
IBDMiShares iBon20190102ETF5.295.405.745.88-0.34-0.48
IBDNiShares iBon20190102ETF7.8518.7811.4311.407.357.38
IBDOiShares iBon20190102ETF13.4113.1112.6712.320.450.80
IBDPiShares iBon20190102ETF9.987.347.357.46-0.01-0.12
IBDQiShares iBon20190102ETF28.5514.6412.6514.661.99-0.02
IBDRiShares iBon20190102ETF54.4927.4627.8727.87-0.40-0.40
IBDSiShares iBon20190102ETF16.156.816.726.720.090.09
IBDTiShares iBon20190102ETF32.3833.3033.3033.300.000.00
IBIOiBio, Inc.20190102A648.10521.35629.95629.68-108.60-108.33
IBKCIBERIABANK C20190102A17.487.441.872.715.574.73
IBKRInteractive20190102A19.5110.362.175.488.194.87
IBMInternationa20190102A4.112.280.660.951.611.32
IBMIiShares iBon20190102ETF3.991.791.791.790.000.00
IBMJiShares iBon20190102ETF11.3911.7411.7411.740.000.00
IBMKiShares iBon20190102ETF20.4512.2312.2112.210.020.02
IBMLiShares iBon20190102ETF23.1321.5323.2421.09-1.710.43
IBMMiShares iBon20190102ETF21.7513.9713.3313.330.640.64
IBMNiShares iBon20190102ETF15.6613.1910.9310.932.272.27
IBNDSPDR Bloombe20190102ETF26.8223.6023.5223.520.080.08
IBOCInternationa20190102A30.6116.269.969.636.306.64
IBPINSTALLED BU20190102A49.3936.2317.3819.7218.8516.51
IBTXIndependent20190102A30.4312.062.615.109.466.96
IBUYAmplify Onli20190102ETF12.906.814.506.012.310.80
ICADIcad Inc20190102A124.8166.2033.2634.0032.9532.20
ICBKCounty Banco20190102A241.41109.97104.40104.405.575.57
ICCCImmucell Cor20190102A346.32292.55292.55292.550.000.00
ICCHICC Holdings20190102A645.16369.96369.96369.960.000.00
ICDIndependence20190102A71.5333.498.0010.1225.4923.37
ICEIntercontine20190102A3.443.842.862.710.981.13
ICFiShares Cohe20190102ETF6.315.293.403.521.891.77
ICFIICF Internat20190102A56.1042.7425.0829.8417.6512.90
ICHRIchor Holdin20190102A26.3716.922.052.4014.8714.52
ICLIsrael Chemi20190102A19.0112.687.457.655.245.03
ICLNiShares Glob20190102ETF29.5321.4119.7024.351.71-2.94
ICLRIcon Plc20190102A24.7610.354.304.616.065.75
ICOLiShares MSCI20190102ETF42.6337.6121.9831.1815.636.43
ICONIconix Brand20190102A223.55189.39123.29150.6866.1038.71
ICOWPacer Develo20190102ETF30.2177.6456.9955.7120.6421.93
ICPTIntercept Ph20190102A44.1122.7912.2612.4010.5410.39
ICSHiShares Liqu20190102ETF2.022.051.821.820.230.23
ICUIICU Medical20190102A29.8413.354.675.188.708.19
ICVTiShares Conv20190102ETF18.306.368.035.29-1.671.07
IDAIDACORP, Inc20190102A20.217.122.313.084.804.04
IDEViShares Core20190102ETF13.676.276.165.780.120.50
IDEXIdeanomics,20190102A177.08155.08137.77136.7117.3118.37
IDHDInvesco S&P20190102ETF128.2684.5384.4582.080.072.44
IDHQInvesco S&P20190102ETF134.4879.0678.8477.540.221.52
IDLBInvesco FTSE20190102ETF95.3064.1056.5956.597.517.51
IDLVInvesco S&P20190102ETF18.808.238.338.61-0.09-0.38
IDMOInvesco S&P20190102ETF66.4728.5528.5528.550.000.00
IDNIntellicheck20190102A639.32476.32305.32293.26171.01183.06
IDOGALPS Interna20190102ETF33.1924.2525.2223.83-0.970.42
IDRAIdera Pharma20190102A129.7574.3932.1832.1042.2542.44
IDTIDT Corporat20190102A75.0141.2229.1726.2312.0615.00
IDUiShares U.S.20190102ETF9.6911.369.8812.691.48-1.33
IDViShares Inte20190102ETF3.643.642.963.070.680.57
IDXVanEck Vecto20190102ETF27.0413.4011.6011.211.802.19
IDXGInterpace Bi20190102A182.53147.76107.17105.7040.5942.06
IDXXIdexx Labora20190102A15.597.551.372.576.184.98
IEAInfrastructu20190102A237.2099.8054.3054.4545.5045.35
IECIEC Electron20190102A112.6467.34105.79101.57-38.45-34.24
IECSiShares Evol20190102ETF52.4713.1520.1910.77-7.042.38
IEDIiShares Evol20190102ETF74.23564.58564.58564.580.000.00
IEFiShares 7-1020190102ETF0.960.650.560.550.090.10
IEFAiShares Core20190102ETF1.831.570.440.741.130.82
IEFNiShares Evol20190102ETF104.7034.41-64.36-78.1498.77112.55
IEHSiShares Evol20190102ETF40.2526.0422.6619.053.396.99
IEIiShares 3-720190102ETF0.990.960.860.840.100.12
IEIHiShares Evol20190102ETF58.0512.577.29-7.435.2820.00
IEMEiShares Evol20190102ETF40.9338.19-79.41-347.99117.60386.18
IEMGiShares Core20190102ETF2.132.170.820.821.361.36
IEOiShares U.S.20190102ETF7.295.491.722.483.773.01
IEPIcahn Enterp20190102A60.2633.3117.0920.7316.2212.58
IESCIES Holdings20190102A122.3874.0837.1741.1436.9132.94
IETCiShares Evol20190102ETF87.9190.0116.3237.8673.6952.15
IEURiShares Core20190102ETF4.613.262.092.211.161.04
IEUSiShares MSCI20190102ETF23.729.839.729.610.110.22
IEViShares Euro20190102ETF2.632.540.651.021.891.52
IEXIDEX Corpora20190102A21.4610.065.917.454.152.61
IEZiShares U.S.20190102ETF13.088.805.186.813.621.99
IFEUiShares Euro20190102ETF35.8938.1139.3638.11-1.250.00
IFFInternationa20190102A8.164.461.892.082.582.38
IFGLiShares Inte20190102ETF18.288.5510.857.79-2.300.76
IFMKiFresh Inc.20190102A388.58316.83296.95296.9519.8819.87
IFRAiShares U.S.20190102ETF30.9215.866.465.019.4010.86
IFRXInflaRx N.V.20190102A340.79119.1195.91110.3823.208.73
IFVFirst Trust20190102ETF40.1314.1911.5212.532.681.66
IGPrincipal In20190102ETF29.01
IGBHiShares Inte20190102ETF54.5622.7622.5522.550.210.21
IGEiShares Nort20190102ETF7.204.78-0.121.024.903.76
IGEBiShares Edge20190102ETF20.9416.3515.8715.910.480.44
IGFiShares Glob20190102ETF8.116.516.295.150.221.38
IGHGProShares In20190102ETF18.198.276.876.931.391.34
IGIBiShares Inte20190102ETF2.121.721.221.440.500.28
IGIHXtrackers In20190102ETF391.8119.0119.0119.010.000.00
IGLBiShares Long20190102ETF5.615.475.305.330.170.14
IGMiShares Expa20190102ETF5.829.424.346.305.073.11
IGNiShares Nort20190102ETF23.6618.587.075.1211.5113.46
IGOViShares 1-320190102ETF8.695.294.784.960.510.33
IGROiShares Inte20190102ETF77.9133.9921.1431.8012.852.19
IGSBiShares Shor20190102ETF2.011.421.111.160.310.25
IGTInternationa20190102A8.4210.753.733.417.077.36
IGViShares Expa20190102ETF18.6715.1811.5011.303.683.88
IHCIndependence20190102A95.1754.1452.2652.631.881.51
IHDGWisdomTree I20190102ETF14.4410.829.179.491.651.33
IHEiShares U.S.20190102ETF11.7824.7310.7412.3714.0012.37
IHFiShares U.S.20190102ETF10.299.936.847.003.092.93
IHIiShares U.S.20190102ETF9.945.940.540.495.395.44
IHTInnSuites Ho