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 Avg20180122A6.955.201.962.423.232.77
ETF_AvgVW ETF Avg20180122ETF2.144.943.883.991.070.96
ETN_AvgVW ETN Avg20180122ETN12.138.735.125.003.613.73
AAgilent Tech20180122A3.122.060.500.501.561.55
AAAlcoa Corpor20180122A3.783.19-0.711.263.901.93
AADRAdvisorShare20180122ETF13.968.6012.6210.74-4.02-2.15
AALAmerican Air20180122A3.203.330.690.662.642.67
AAMEAtlantic Ame20180122A304.54373.57270.93377.66102.64-4.09
AANAaron's, Inc20180122A10.104.452.002.232.452.21
AAOIApplied Opto20180122A16.2017.771.111.4916.6616.29
AAONAaon Inc20180122A25.4315.961.596.7014.379.26
AAPADVANCE AUTO20180122A8.354.060.700.753.363.32
AAPLApple Inc.20180122A0.721.16-0.620.341.780.82
AATAMERICAN ASS20180122A12.496.572.713.393.863.18
AAUAlmaden Mine20180122A58.99118.4838.2340.1380.2578.35
AAWWAtlas Air Wo20180122A20.6130.5819.2320.1411.3510.44
AAXJiShares MSCI20180122ETF1.251.140.290.370.850.77
AAXNAxon Enterpr20180122A10.6612.748.178.144.574.60
ABAllianceBern20180122A28.7918.7712.4012.686.376.10
ABBVABBVIE INC.20180122A3.932.781.691.561.101.22
ABCAmerisourceB20180122A6.184.461.931.662.542.80
ABCBAmeris Banco20180122A18.8328.4110.9710.7117.4317.69
ABEOAbeona Thera20180122A41.1925.2712.4413.3812.8311.89
ABGAsbury Autom20180122A19.9810.173.964.446.205.73
ABIOARCA biophar20180122A332.01234.44197.99218.3236.4516.11
ABMABM Industri20180122A8.654.941.372.153.582.79
ABMDAbiomed Inc20180122A16.107.563.594.383.973.18
ABRArbor Realty20180122A12.3611.195.515.755.685.44
ABTAbbott Labor20180122A1.951.990.451.081.540.91
ABTXAllegiance B20180122A81.9353.1341.8742.6011.2610.53
ABUSArbutus Biop20180122A110.6776.6439.1839.4037.4637.24
ACAssociated C20180122A69.9051.6448.0648.753.582.89
ACADAcadia Pharm20180122A10.067.463.263.814.213.65
ACBIAtlantic Cap20180122A53.2826.6816.7422.299.944.39
ACCAmerican Cam20180122A6.683.481.831.641.651.84
ACCOAcco Brands20180122A46.5127.1917.6216.699.5610.49
ACERAcer Therape20180122A170.94100.1878.5687.4921.6212.69
ACGLArch Capital20180122A8.627.631.612.886.014.75
ACHCAcadia Healt20180122A12.2910.47-0.040.6410.519.83
ACHVAchieve Life20180122A290.03466.9824.3060.47442.69406.51
ACIAAcacia Commu20180122A33.4121.327.959.5313.3711.79
ACIUAC Immune SA20180122A72.2325.2816.6919.728.595.56
ACIWACI Worldwid20180122A11.389.028.768.430.260.59
ACLSAxcelis Tech20180122A24.6029.9221.3022.118.627.82
ACMAecom20180122A4.842.680.981.221.701.46
ACMRACM Research20180122A270.43172.66138.33140.6534.3332.01
ACNAccenture PL20180122A2.792.541.191.281.351.26
ACNBACNB Corp20180122A123.5473.4367.4267.146.016.30
ACORAcorda Thera20180122A28.2317.426.788.6310.648.78
ACREAres Commerc20180122A12.787.444.535.132.912.31
ACRSAclaris Ther20180122A28.9017.5914.3111.743.285.84
ACRXAcelRx Pharm20180122A246.91153.47153.47153.470.000.00
ACSIAmerican Cus20180122ETF13.7872.8270.4490.472.39-17.65
ACSTAcasti Pharm20180122A107.3294.9553.9859.8440.9735.12
ACTAdvisorShare20180122ETF38.4133.3731.0631.102.322.27
ACTGAcacia Resea20180122A130.1191.6348.1753.0943.4738.54
ACUAcme United20180122A265.72145.550.781.87144.76143.67
ACWFiShares Edge20180122ETF24.9110.6510.4010.680.25-0.03
ACWIiShares MSCI20180122ETF1.331.120.470.520.650.60
ACWViShares Edge20180122ETF6.543.322.162.421.160.90
ACWXiShares MSCI20180122ETF2.711.621.271.070.350.54
ACYAeroCentury20180122A329.58133.64133.64133.640.000.00
ADBEAdobe Inc.20180122A4.476.351.461.534.894.82
ADCAgree Realty20180122A13.605.842.382.853.462.99
ADESAdvanced Emi20180122A45.9444.1923.6527.8820.555.97
ADIAnalog Devic20180122A2.551.83-0.44-0.232.272.06
ADMArcher Danie20180122A2.872.550.080.322.472.22
ADMAADMA Biologi20180122A104.1189.6745.5666.2544.1123.42
ADMPAdamis Pharm20180122A119.4570.6745.6062.4325.078.24
ADMSAdamas Pharm20180122A27.2717.054.194.8212.8612.22
ADNTAdient plc O20180122A10.576.443.613.492.832.95
ADPAutomatic Da20180122A3.892.120.340.611.771.51
ADREInvesco BLDR20180122ETF54.0332.7130.8129.461.903.25
ADROAduro Biotec20180122A72.4150.6114.6216.6535.9933.96
ADSAlliance Dat20180122A10.134.901.932.892.972.01
ADSKAutodesk Inc20180122A6.006.332.142.494.203.84
ADSWAdvanced Dis20180122A12.056.282.673.043.613.24
ADTADT Inc.20180122A9.727.59-2.272.409.845.16
ADTNAdtran Inc20180122A32.8123.517.918.6515.6014.86
ADUSAddus HomeCa20180122A125.2767.2744.6049.4022.6717.87
ADVMAdverum Biot20180122A108.1671.6125.3338.0146.2833.60
ADXSAdvaxis, Inc20180122A38.9339.659.829.3629.8330.30
AEAdams Resour20180122A368.55183.14184.46190.46-1.32-7.32
AEEAmeren Corpo20180122A3.491.930.230.381.711.55
AEHRAehr Test Sy20180122A47.7674.8417.3717.3857.4757.46
AEISAdvanced Ene20180122A15.1816.264.935.1111.3311.15
AELAmerican Equ20180122A7.718.325.375.802.952.52
AEMAgnico Eagle20180122A3.542.701.001.281.701.42
AEMDAETHLON MEDI20180122A146.03133.74115.28121.8618.4611.88
AEOAmerican Eag20180122A5.484.321.701.712.632.61
AEPAmerican Ele20180122A1.982.62-0.35-0.232.972.86
AERAercap Holdi20180122A5.002.611.361.631.250.98
AERIAerie Pharma20180122A18.2515.014.674.7810.3410.23
AESAES Corporat20180122A8.697.580.290.927.276.64
AEYADDvantage T20180122A164.96296.80146.09146.09150.71150.71
AEZSAeterna Zent20180122A70.8350.6937.0234.3713.6716.31
AFCAllied Capit20180122A82.5021.0421.0421.040.000.00
AFGAmerican Fin20180122A7.496.503.754.282.752.22
AFHAtlas Financ20180122A75.7745.9736.3536.299.629.68
AFIArmstrong Fl20180122A31.4719.6110.7910.768.828.85
AFKVanEck Vecto20180122ETF16.3612.6012.1212.470.490.14
AFLAflac Inc.20180122A3.271.930.300.551.631.38
AFMDAffimed N.V.20180122A371.46321.33297.29297.2924.0424.04
AFTYPacer CSOP F20180122ETF26.9454.1328.3829.0325.7625.11
AGFIRST MAJEST20180122A14.4112.376.146.996.235.38
AGCOAGCO Corpora20180122A8.364.382.042.022.342.36
AGENAgenus Inc.20180122A25.0628.8415.7913.7413.2615.17
AGFSAgroFresh So20180122A55.0426.7226.1923.400.533.32
AGGiShares Core20180122ETF0.930.820.590.550.230.27
AGGPIQ Enhanced20180122ETF15.3312.148.858.823.303.32
AGGYWisdomTree Y20180122ETF8.175.025.025.010.000.00
AGIAlamos Gold20180122A16.4612.834.184.828.648.00
AGIOAgios Pharma20180122A21.2611.254.847.496.423.77
AGLEAeglea BioTh20180122A141.9582.1550.4969.4831.6712.68
AGMFederal Agri20180122A77.0523.8512.8013.0511.0510.80
AGMAFederal Agri20180122A378.75
AGNAllergan plc20180122A5.682.871.331.371.531.50
AGNCAGNC Investm20180122A5.164.681.511.713.172.97
AGNDWisdomTree T20180122ETF15.1119.0817.0317.172.051.91
AGOAssured Guar20180122A4.872.710.690.752.021.96
AGRAvangrid, In20180122A7.805.123.063.262.061.86
AGROADECOAGRO S.20180122A11.2014.751.573.6913.2111.09
AGRXAgile Therap20180122A62.2952.5531.9432.7420.6019.81
AGTiShares MSCI20180122ETF21.7132.2633.8832.57-1.62-0.31
AGTCApplied Gene20180122A132.2295.5198.9598.95-3.44-3.44
AGXArgan, Inc20180122A23.1312.713.385.029.337.69
AGYSAgilysys, In20180122A71.9052.7218.5319.8534.1932.87
AGZiShares Agen20180122ETF5.823.813.763.500.050.31
AGZDWisdomTree T20180122ETF40.6733.4725.8725.947.607.53
AHCA.H. Belo Co20180122A99.5062.6562.6562.650.000.00
AHHArmada Hoffl20180122A8.316.632.532.834.103.80
AHPIAllied Healt20180122A168.551138.89177.99180.03960.90958.86
AHTAshford Hosp20180122A15.5914.936.167.568.777.37
AIArlington As20180122A9.037.673.173.624.504.05
AIAiShares Asia20180122ETF6.104.793.414.271.380.52
AIEQAI Powered E20180122ETF9.226.290.115.926.170.37
AIGAmerican Int20180122A1.851.870.300.401.551.46
AIMCAltra Indust20180122A22.8312.914.025.238.897.67
AIMTAimmune Ther20180122A28.5613.562.443.0011.1210.57
AINAlbany Inter20180122A26.549.693.374.906.334.80
AINCAshford Inc.20180122A52.31265.03265.03265.030.000.00
AINVApollo Inves20180122A17.3313.7011.7211.751.981.95
AIRAAR Corp.20180122A18.249.085.185.103.903.97
AIRGAirgain, Inc20180122A54.4550.6924.4128.5126.5622.46
AIRIAir Industri20180122A78.9356.3254.7853.171.553.16
AIRRFirst Trust20180122ETF19.2719.6823.1922.65-3.51-2.97
AIRTAir T Inc20180122A381.91254.16254.16254.160.000.00
AITApplied Indu20180122A14.505.861.100.804.755.06
AIVApartment In20180122A3.652.621.421.711.200.90
AIZAssurant, In20180122A7.944.141.211.562.932.57
AJGArthur J. Ga20180122A4.713.842.042.491.811.35
AJRDAerojet Rock20180122A9.865.371.221.384.154.00
AJXGreat Ajax C20180122A22.8622.7715.4619.027.303.75
AKAMAkamai Techn20180122A3.209.001.622.107.396.92
AKBAAkebia Thera20180122A27.5418.205.498.1412.7210.07
AKCAAkcea Therap20180122A68.4726.0914.2014.3511.8911.73
AKERAkers Biosci20180122A124.81118.7186.11100.6132.6018.10
AKGAsanko Gold20180122A45.5933.9726.4228.087.555.88
AKRAcadia Realt20180122A7.815.172.012.373.162.80
AKRXAkorn, Inc.20180122A4.623.380.961.272.422.12
AKTSAKOUSTIS TEC20180122A101.61296.20200.31209.3395.8986.87
ALAir Lease Co20180122A8.294.591.401.443.193.15
ALBAlbemarle Co20180122A6.454.460.961.943.492.52
ALBOAlbireo Phar20180122A248.84136.1871.1497.0165.0339.17
ALCOAlico Inc20180122A294.1494.7872.0980.7722.6814.00
ALDXAldeyra Ther20180122A120.2072.7535.4746.7837.2825.97
ALEALLETE, Inc.20180122A11.326.013.043.942.982.07
ALEXAlexander &20180122A9.645.801.722.214.083.62
ALFAAlphaClone A20180122ETF31.5030.0636.2436.23-6.19-6.18
ALGAlamo Group,20180122A85.5931.0322.0523.288.997.76
ALGNAlign Techno20180122A10.707.832.021.885.805.95
ALGTAllegiant Tr20180122A32.2517.157.9610.159.196.99
ALIMAlimera Scie20180122A105.36127.48105.11104.2122.3723.27
ALJJALJ Regional20180122A152.7066.93-28.12-31.4395.0598.36
ALKAlaska Air G20180122A5.123.841.191.482.652.36
ALKSAlkermes Inc20180122A8.347.87-0.79-0.258.678.13
ALLThe Allstate20180122A2.271.590.500.721.090.88
ALLEAllegion Pub20180122A7.363.110.921.232.191.88
ALLTAllot Ltd. O20180122A91.6557.0349.2750.597.766.45
ALLYAlly Financi20180122A3.412.800.600.932.201.87
ALNAAllena Pharm20180122A123.9871.1429.4516.9641.6954.18
ALNYAlnylam Phar20180122A15.066.332.943.223.393.11
ALOAlio Gold In20180122A40.1330.3013.6617.0416.6413.27
ALOTAstroNova, I20180122A108.8539.1835.8939.543.28-0.36
ALPNAlpine Immun20180122A250.33161.5954.5655.26107.03106.33
ALRMAlarm.com Ho20180122A11.1215.064.554.8910.5110.22
ALRNAileron Ther20180122A213.94148.45136.63126.6911.8221.76
ALSKAlaska Commu20180122A65.6351.3314.7619.8036.5631.53
ALSNALLISON TRAN20180122A3.701.940.380.541.561.40
ALTAltimmune, I20180122A89.7860.2647.3551.3912.918.87
ALTRAltair Engin20180122A62.0039.1117.5729.2921.549.82
ALTSProShares Mo20180122ETF36.6532.9632.9632.960.000.00
ALTYGlobal X Sup20180122ETF38.5616.1215.1115.051.011.07
ALVAutoliv, Inc20180122A7.003.621.461.902.161.73
ALXAlexander's20180122A59.7834.7528.1031.406.443.14
ALXNAlexion Phar20180122A8.595.401.833.173.572.24
AMAntero Midst20180122A14.596.083.263.562.822.52
AMAGAMAG Pharmac20180122A45.8037.340.680.8736.6636.47
AMATApplied Mate20180122A1.953.10-0.020.673.112.43
AMBAAmbarella, I20180122A10.538.391.512.286.896.11
AMBCAmbac Financ20180122A15.198.311.750.426.567.90
AMCAMC ENTERTAI20180122A39.5731.0715.4516.7715.6214.30
AMCAiShares Russ20180122ETF18.4821.8920.0821.891.810.00
AMCXAMC Networks20180122A10.538.921.926.096.992.82
AMDAdvanced Mic20180122A7.926.981.983.214.993.77
AMEAmetek, Inc.20180122A3.671.740.180.351.561.39
AMEDAmedisys Inc20180122A27.6918.304.617.6113.6910.69
AMEHApollo Medic20180122A155.75165.5127.6043.45137.91122.06
AMGAffiliated M20180122A13.787.651.532.306.115.35
AMGNAmgen Inc20180122A3.262.990.500.542.492.45
AMHAMERICAN HOM20180122A5.043.921.481.522.432.39
AMJJP Morgan Al20180122ETN3.373.050.03-0.083.013.13
AMKRAmkor Techno20180122A9.609.241.231.358.017.89
AMLPAlerian MLP20180122ETF8.586.462.192.404.264.05
AMNAMN Healthca20180122A16.959.183.924.395.274.79
AMNBAmerican Nat20180122A97.8357.69-14.67-21.9172.3679.60
AMOTAllied Motio20180122A118.7954.0725.0342.0729.0412.01
AMPAmeriprise F20180122A6.113.161.051.472.121.69
AMPEAmpio Pharma20180122A59.5546.3617.9419.0028.4227.36
AMPHAmphastar Ph20180122A20.7824.456.046.5518.4117.90
AMRBAmerican Riv20180122A309.35234.14233.29233.290.840.84
AMRCAmeresco, In20180122A94.2969.3335.4837.7733.8531.57
AMRHAmeri Holdin20180122A126.63104.2420.7327.3483.5176.89
AMRKA-Mark Preci20180122A167.86102.27-68.86-66.24171.13168.50
AMRSAmyris Inc.20180122A37.6623.6812.7614.5910.929.09
AMSAmerican Sha20180122A310.95179.16165.90165.9013.2613.26
AMSCAmerican Sup20180122A55.0635.2214.5217.9520.7017.27
AMSFAMERISAFE, I20180122A34.1017.659.9610.987.696.67
AMSWAAmerican Sof20180122A81.8676.9458.4761.2618.4715.68
AMTAmerican Tow20180122A4.551.870.660.861.211.02
AMTDTD Ameritrad20180122A3.382.190.600.381.601.81
AMTXAemetis, Inc20180122A272.06141.51130.89137.5010.624.01
AMUETRACS Aleri20180122ETN17.7757.6823.5333.6834.1524.00
AMUBETRACS Aleri20180122ETN254.53
AMWDAmerican Woo20180122A36.6819.206.0612.5313.146.67
AMZAInfraCap MLP20180122ETF11.3411.220.883.5210.347.70
AMZNAmazon.Com I20180122A3.332.250.691.011.561.24
ANAutoNation,20180122A9.574.910.590.784.324.13
ANABAnaptysBio,20180122A53.1125.9618.4619.877.506.10
ANATAmerican Nat20180122A204.2789.8175.2075.6314.6114.18
ANDAAndina Acqui20180122A45.8854.5644.9647.889.606.68
ANDEAndersons In20180122A33.4631.9319.2321.8412.7010.09
ANETArista Netwo20180122A14.228.915.205.473.713.44
ANFAbercrombie20180122A6.984.911.021.163.893.74
ANGIANGI Homeser20180122A18.0336.2429.5732.386.674.02
ANGLVanEck Vecto20180122ETF5.933.822.512.641.321.19
ANGOAngioDynamic20180122A22.0818.873.968.1914.9110.68
ANHAnworth Mort20180122A19.0614.593.574.2811.0210.31
ANIKAnika Therap20180122A62.2325.5312.0113.5613.5211.97
ANIPANI Pharmace20180122A47.2737.474.547.4632.9330.01
ANSSAnsys Inc20180122A10.385.482.292.613.192.87
ANTMANTHEM, INC.20180122A6.112.360.981.221.391.15
ANYSphere 3D Co20180122A92.6083.5137.8740.4845.6343.03
AOAiShares Core20180122ETF3.945.533.613.571.921.96
AOBCAmerican Out20180122A9.338.792.482.496.326.31
AOKiShares Core20180122ETF6.733.763.382.690.381.07
AOMiShares Core20180122ETF8.153.814.674.57-0.86-0.77
AONAon plc Clas20180122A4.412.030.100.561.931.47
AORiShares Core20180122ETF4.624.022.802.801.231.22
AOSA.O. Smith C20180122A4.922.320.630.721.691.61
AOSLAlpha and Om20180122A31.3632.699.5410.1123.1522.59
APAmpco-Pittsb20180122A98.0649.4535.9938.5613.4610.89
APAApache Corpo20180122A5.835.021.501.923.513.10
APAMARTISAN PART20180122A17.1710.875.615.545.265.34
APDAir Products20180122A5.894.573.133.251.441.32
APDNApplied DNA20180122A97.7058.1551.2545.096.9013.05
APEIAmerican Pub20180122A53.5134.556.659.4727.9125.08
APENApollo Endos20180122A75.4758.5931.8632.7326.7325.86
APHAmphenol Cor20180122A3.531.460.66-0.050.801.48
APLEApple Hospit20180122A5.104.251.922.032.332.23
APLSApellis Phar20180122A144.2781.7467.0369.4914.7112.25
APOApollo Globa20180122A10.565.871.602.754.263.13
APOGApogee Enter20180122A13.5613.3010.4110.982.892.32
APPFAppFolio, In20180122A30.3121.583.906.3117.6915.27
APPNAppian Corpo20180122A34.6521.0314.6116.336.424.70
APPSDigital Turb20180122A66.3763.2251.2851.0211.9412.20
APRNBlue Apron H20180122A32.1035.1312.2713.6622.8721.49
APTAlpha Pro Te20180122A129.98111.52111.52111.520.000.00
APTOAptose Biosc20180122A55.8446.9533.3040.5413.666.42
APTSPreferred Ap20180122A12.7810.792.515.298.275.50
APTVAptiv PLC20180122A4.452.891.661.511.231.38
APVOAptevo Thera20180122A64.94116.0137.9643.9978.0472.02
APWCAsia Pacific20180122A286.67188.68166.80156.3821.8732.29
AQBAquaBounty T20180122A94.56100.3851.5550.5948.8349.79
AQMSAqua Metals,20180122A67.5350.9319.9427.1130.9923.82
AQNAlgonquin Po20180122A13.0710.216.406.043.824.17
AQUAEvoqua Water20180122A22.6910.356.996.423.353.92
ARANTERO RESOU20180122A5.454.970.271.114.713.86
ARAAmerican Ren20180122A41.1820.787.7210.9713.069.80
ARAYAccuray Inco20180122A98.3275.6038.6639.8736.9435.73
ARCARC Document20180122A50.4035.9724.7324.1711.2411.80
ARCBArcBest Corp20180122A25.4126.985.946.6721.0420.30
ARCCAres Capital20180122A6.286.112.722.723.393.39
ARCHArch Coal, I20180122A23.3015.355.738.259.617.09
ARCMArrow Reserv20180122ETF6.342.992.992.990.000.00
ARCOARCOS DORADO20180122A52.8038.4137.4837.480.930.93
ARCTArcturus The20180122A95.2569.0940.3339.6128.7629.48
ARDArdagh Group20180122A34.1511.315.105.966.215.35
ARDXArdelyx, Inc20180122A91.8580.601.046.5779.5674.03
AREAlexandria R20180122A5.422.41-0.010.122.422.29
ARESAres Managem20180122A45.1227.846.9612.5120.8915.33
ARGTGlobal X MSC20180122ETF25.177.947.407.520.540.43
ARIAPOLLO COMME20180122A5.534.190.800.783.363.39
ARKGARK Genomic20180122ETF25.2817.8115.0316.152.781.66
ARKKARK Innovati20180122ETF11.655.524.544.860.990.66
ARKQARK Autonomo20180122ETF17.2517.077.3713.639.703.43
ARKRArk Restaura20180122A209.0093.2292.4192.410.810.81
ARKWARK Next Gen20180122ETF13.035.743.725.282.020.46
ARLAmerican Rea20180122A132.1979.3617.4436.4161.9342.96
ARLPAlliance Res20180122A30.3923.3618.7217.844.645.51
ARMKARAMARK20180122A4.654.483.532.680.951.80
ARNAArena Pharma20180122A19.9517.990.686.2817.3111.71
ARNCArconic Corp20180122A3.753.071.021.582.161.49
AROCArchrock Inc20180122A54.2335.3922.4923.2912.9012.10
AROWArrow Financ20180122A188.64105.69103.70105.521.990.17
ARRARMOUR Resid20180122A10.237.763.353.014.414.75
ARTNAArtesian Res20180122A201.1181.4965.1675.3416.336.15
ARTWArts-Way Man20180122A388.76149.05117.80117.8031.2631.26
ARWArrow Electr20180122A9.063.840.781.573.062.27
ARWRArrowhead Re20180122A16.9318.736.216.1412.5212.61
ASBAssociated B20180122A19.8611.063.713.727.357.35
ASCARDMORE SHIP20180122A75.3250.1925.8125.5624.3824.63
ASEAGlobal X FTS20180122ETF24.0317.1266.2566.25-49.13-49.13
ASETFlexShares R20180122ETF13.7910.878.898.891.981.98
ASFIAsta Funding20180122A191.2667.9871.5171.51-3.54-3.54
ASGNASGN Incorpo20180122A15.896.412.373.474.042.95
ASHAshland Glob20180122A5.803.080.881.142.201.94
ASHRXtrackers Ha20180122ETF3.0813.22-0.603.2813.829.94
ASHSXtrackers Ha20180122ETF13.9211.888.099.123.792.76
ASHXXtrackers MS20180122ETF30.4527.9727.9727.970.000.00
ASIXAdvanSix Inc20180122A20.8417.990.692.0517.3015.93
ASMAvino Silver20180122A102.60117.7369.7669.1547.9748.58
ASMBAssembly Bio20180122A105.0148.6415.1922.9333.4525.72
ASNAAscena Retai20180122A45.2632.2018.2518.5913.9213.51
ASPNAspen Aeroge20180122A105.0342.4939.7941.722.700.77
ASPSAltisource P20180122A50.8722.7411.1914.1311.558.61
ASPUASPEN GROUP,20180122A259.7084.4451.1860.7233.2723.73
ASRVAmeriServ Fi20180122A122.71116.67102.89102.8913.7813.78
ASTCAstrotech Co20180122A252.64220.19141.65161.1978.5459.00
ASTEAstec Indust20180122A22.5610.488.059.532.430.95
ASURAsure Softwa20180122A52.9330.2312.7316.4917.5013.74
ASYSAmtech Syste20180122A41.1622.5110.2212.4012.2910.12
ATAtlantic Pow20180122A211.27134.0533.1370.24100.9263.82
ATECAlphatec Hol20180122A159.6073.8654.2256.4919.6417.37
ATENA10 NETWORKS20180122A16.4512.20-0.620.2412.8011.88
ATGEAdtalem Glob20180122A15.207.113.223.493.903.62
ATHAthene Holdi20180122A7.572.730.941.261.781.47
ATHXAthersys, In20180122A57.5535.9721.7521.4014.2214.57
ATIAllegheny Te20180122A5.053.340.020.493.322.85
ATKRAtkore Inter20180122A15.0210.190.084.9710.115.22
ATLCAtlanticus H20180122A787.13157.00157.00157.000.000.00
ATLOAMES Nationa20180122A161.76198.04200.97200.98-2.93-2.95
ATMPiPath Select20180122ETF13.3837.0632.9232.194.325.05
ATNIATN Internat20180122A104.0523.839.3010.6214.5213.20
ATNMActinium Pha20180122A90.45109.6857.7856.3251.9053.35
ATNXAthenex, Inc20180122A48.6527.427.119.8920.3117.54
ATOAtmos Energy20180122A5.292.300.620.771.681.53
ATOMAtomera Inco20180122A296.25122.4381.6082.3040.8340.12
ATOSAtossa Thera20180122A129.29163.60122.78144.2240.2618.45
ATRAptarGroup,20180122A11.613.830.981.982.851.86
ATRAAtara Biothe20180122A35.0721.617.7711.3213.8410.30
ATRCAtriCure, In20180122A25.0218.6912.7814.485.914.21
ATROAstronics Co20180122A35.2416.586.217.4810.379.10
ATRSAntares Phar20180122A44.6239.9526.4824.5513.4715.29
ATSGAir Transpor20180122A10.3612.673.693.758.978.91
ATTOAtento S.A.20180122A51.5335.5117.1518.2718.3617.24
ATUSAltice USA,20180122A7.294.561.171.913.392.64
ATVIActivision B20180122A2.984.951.763.683.191.27
ATXIAvenue Thera20180122A395.89262.98215.49246.0247.4916.96
AUBNAuburn Natio20180122A591.97314.08339.24339.24-24.43-24.43
AUDCAudioCodes L20180122A49.9946.1435.8341.0710.315.07
AUGAuryn Resour20180122A93.1877.2522.0926.0455.1651.21
AUMNGolden Miner20180122A116.96144.05120.86120.9723.2023.08
AUPHAurinia Phar20180122A17.8739.6933.047.426.6632.27
AUTOAutoWeb, Inc20180122A84.4133.3920.0318.5213.3614.88
AUYYamana Gold,20180122A29.4625.3310.5210.3514.7314.89
AVAAvista Corpo20180122A4.072.741.211.341.521.39
AVAVAeroVironmen20180122A18.8412.415.146.847.265.56
AVBAvalonBay Co20180122A6.763.170.911.162.262.01
AVDAmerican Van20180122A34.6023.8319.2718.854.574.98
AVEOAVEO Pharmac20180122A33.5729.066.9612.5422.1016.52
AVGOBroadcom Inc20180122A6.174.580.921.263.653.32
AVGRAvinger, Inc20180122A118.21144.70118.23130.8126.4613.89
AVIDAvid Technol20180122A36.1132.5317.3617.5115.1615.02
AVNWAviat Networ20180122A215.14136.64157.42160.16-20.78-23.52
AVTAvnet, Inc.20180122A5.882.780.560.782.222.00
AVXLAnavex Life20180122A45.4436.7813.0420.3123.7416.48
AVYAvery Dennis20180122A6.353.800.290.673.513.13
AVYAAvaya Holdin20180122A34.7829.7923.2923.836.505.96
AWIArmstrong Wo20180122A13.1512.266.848.205.424.06
AWKAmerican Wat20180122A4.992.852.152.190.710.67
AWRAmerican Sta20180122A18.1313.105.237.497.875.61
AWREAware Inc20180122A115.61100.05100.05100.050.000.00
AWXAvalon Holdi20180122A245.16205.21205.21205.210.000.00
AXASAbraxas Petr20180122A39.6132.9019.5116.1513.4016.75
AXDXAccelerate D20180122A30.0421.6613.2613.088.408.58
AXEAnixter Inte20180122A18.006.201.802.984.403.22
AXGNAxogen, Inc.20180122A31.8217.877.809.6310.078.24
AXJLWisdomTree A20180122ETF11.1812.0010.6210.441.381.56
AXLAmerican Axl20180122A5.994.73-0.300.155.034.58
AXPAmerican Exp20180122A1.811.580.550.821.040.77
AXRAMREP Corpor20180122A107.07211.52211.52211.520.000.00
AXSAxis Capital20180122A5.506.901.611.375.295.53
AXSMAxsome Thera20180122A170.98123.3058.8985.0264.4238.29
AXTAAxalta Coati20180122A7.365.082.361.532.723.56
AXTIAXT Inc20180122A63.7033.5720.7021.9512.8611.62
AXUAlexco Resou20180122A107.9862.5958.3261.444.271.16
AYAtlantica Yi20180122A15.6046.3137.4038.488.917.83
AYIAcuity Brand20180122A9.945.331.272.244.063.09
AYTUAytu BioScie20180122A159.58204.8287.6397.00117.19107.82
AYXAlteryx, Inc20180122A22.0711.017.838.133.182.88
AZOAutoZone, In20180122A16.238.674.175.214.513.47
AZPNAspen Techno20180122A10.255.626.817.28-1.19-1.66
AZREAzure Power20180122A123.2537.4140.4840.48-3.07-3.07
AZRXAzurRx BioPh20180122A567.56178.3095.87146.2882.4332.02
AZZAZZ Inc.20180122A33.1113.507.938.705.574.80
BBarnes Group20180122A14.336.902.342.844.564.06
BABoeing Compa20180122A4.613.032.142.180.890.86
BABInvesco Taxa20180122ETF7.647.026.266.310.760.72
BACBank of Amer20180122A3.152.640.870.951.771.68
BAHBooz Allen H20180122A4.953.190.961.462.231.74
BALiPath Series20180122ETN11.817.503.143.394.364.11
BAMBrookfield A20180122A2.502.550.230.442.322.10
BANCBanc of Cali20180122A25.5519.519.047.7510.4711.76
BANDBandwidth In20180122A96.7256.2835.7038.0020.5818.27
BANFBancfirst Co20180122A18.6512.319.539.972.792.34
BANRBanner Corp.20180122A21.399.966.877.443.082.51
BANXStoneCastle20180122A58.6359.7236.7636.8922.9622.84
BAPCredicorp LT20180122A15.928.823.834.474.994.35
BASIBioanalytica20180122A262.64226.97230.21226.43-3.240.54
BATRALiberty Medi20180122A23.3517.3110.5211.576.795.74
BATRKLiberty Medi20180122A18.1820.214.3710.2515.849.96
BAXBaxter Inter20180122A2.161.661.061.100.610.56
BBBlackBerry L20180122A7.596.151.532.544.613.61
BBBYBed Bath & B20180122A4.484.420.140.424.294.00
BBCVirtus LifeS20180122ETF26.2720.4219.4419.460.980.96
BBGIBeasley Broa20180122A204.58144.51137.60137.916.916.61
BBHVanEck Vecto20180122ETF6.464.451.901.412.553.04
BBPVirtus LifeS20180122ETF21.2916.6915.9217.510.76-0.83
BBSIBarrett Busi20180122A94.1446.2730.8933.6515.3812.62
BBUBrookfield B20180122A30.9346.907.979.2538.9337.65
BBWBuild-A-Bear20180122A68.3149.1140.7541.478.367.64
BBXBBX Capital20180122A18.2215.3111.1211.744.193.57
BBYBest Buy Com20180122A3.913.051.451.661.591.38
BCBrunswick Co20180122A7.043.573.242.910.340.67
BCBPBCB Bancorp20180122A58.8460.388.649.0951.7351.29
BCCBoise Cascad20180122A15.968.443.144.105.304.34
BCDAberdeen Sta20180122ETF16.1316.5014.9915.181.511.32
BCEBCE, Inc.20180122A2.231.850.260.231.591.62
BCEIBONANZA CREE20180122A28.4020.679.6313.0611.037.60
BCIAberdeen Sta20180122ETF11.0720.5617.2117.873.352.68
BCLIBrainstorm C20180122A137.91278.4850.4651.26228.02227.21
BCMiPath Pure B20180122ETN22.8211.966.8111.965.150.00
BCOThe Brink's20180122A14.658.050.451.047.607.01
BCOMB Communicat20180122A124.1879.4782.6677.16-3.192.31
BCORBlucora, Inc20180122A27.8621.9411.0911.8410.8510.10
BCOVBrightcove,20180122A77.5760.2432.1938.6228.0521.62
BCPCBalchem Corp20180122A43.8817.0910.6912.016.395.08
BCRXBioCryst Pha20180122A19.6717.53-2.527.5019.529.55
BCTFBancorp 34,20180122A243.87218.82218.82218.820.000.00
BDCBelden Inc.20180122A24.788.523.954.914.573.61
BDCSUBS AG Excha20180122ETN25.0112.7312.4012.470.320.26
BDCZETRACS Wells20180122ETN351.1319.6249.0249.02-29.40-29.40
BDGEBridge Banco20180122A65.5323.1519.1019.224.043.92
BDLFlanigan's E20180122A1063.76779.57779.57779.570.000.00
BDNBrandywine R20180122A6.235.031.010.924.034.11
BDRBlonder Tong20180122A237.83128.5064.6665.2763.8463.23
BDSIBioDelivery20180122A193.47174.9695.6082.2179.3692.75
BDXBecton, Dick20180122A5.923.271.301.451.971.82
BEATBioTelemetry20180122A24.2515.665.447.5210.228.13
BECNBeacon Roofi20180122A9.865.23-1.62-1.416.856.64
BELFABel Fuse Inc20180122A499.20318.17177.86155.73140.31162.44
BELFBBel Fuse Inc20180122A163.20136.87121.72120.8515.1516.02
BENFranklin Res20180122A2.431.920.040.361.881.56
BEPBrookfield R20180122A9.747.932.072.775.855.16
BERYBerry Global20180122A4.502.250.460.301.801.96
BFABrown-Forman20180122A72.7530.1027.0923.433.026.68
BFBBrown-Forman20180122A6.403.650.140.813.522.84
BFAMBRIGHT HORIZ20180122A9.996.193.344.242.851.95
BFINBankFinancia20180122A44.9936.0515.4018.5220.6517.53
BFITGlobal X Hea20180122ETF66.9579.5781.3281.32-1.75-1.75
BFORBarron's 40020180122ETF21.3013.714.023.719.6910.00
BFSSaul Centers20180122A63.0030.1922.3823.417.136.10
BGBunge Limite20180122A5.965.852.333.463.532.40
BGCPBGC Partners20180122A6.813.511.811.891.701.59
BGFVBig 5 Sporti20180122A82.6560.1717.8218.2842.3541.88
BGGBriggs & Str20180122A14.358.473.304.825.163.64
BGIBirks Group20180122A146.86161.85134.36134.3627.4927.49
BGSB&G Foods, I20180122A18.2911.744.884.996.876.75
BGSFBG Staffing20180122A119.7674.2258.7464.0915.4810.13
BHBBar Harbor B20180122A80.1448.4928.1045.1420.393.35
BHEBenchmark El20180122A19.0515.916.818.029.107.89
BHFBrighthouse20180122A9.3111.080.941.5610.149.52
BHLBBerkshire Hi20180122A20.1411.632.953.508.688.13
BHVNBiohaven Pha20180122A45.8711.12-4.880.5016.0110.63
BIBProShares Ul20180122ETF15.9510.335.046.735.293.60
BIBLInspire 10020180122ETF41.4950.8954.5952.74-3.69-1.85
BICKFirst Trust20180122ETF59.6038.6346.2146.24-7.59-7.61
BIGBig Lots, In20180122A8.024.560.981.643.582.93
BIIBBiogen Inc.20180122A9.186.331.472.434.873.90
BILSPDR Bloombe20180122ETF1.090.840.840.840.000.00
BIOBio-Rad Labo20180122A26.8218.648.0413.5610.605.08
BIOBBio-Rad Labo20180122A104.93124.55124.55124.550.000.00
BIOCBiocept, Inc20180122A80.0873.9637.1039.6636.8634.31
BIOLBiolase, Inc20180122A337.76365.45284.89286.2180.5679.24
BIPBrookfield I20180122A8.699.086.034.543.054.55
BISProShares Ul20180122ETF21.1014.627.268.547.366.08
BIVVanguard Int20180122ETF2.091.221.651.36-0.43-0.13
BIZDVanEck Vecto20180122ETF12.7512.329.159.083.173.25
BJKVanEck Vecto20180122ETF32.0839.5911.4315.8228.1523.77
BJRIBJ's Restaur20180122A22.4912.570.881.9911.6910.58
BKBank of New20180122A1.971.850.280.481.571.37
BKCCBlackRock Ca20180122A17.6720.0915.9216.264.173.82
BKDBrookdale Se20180122A11.059.102.283.116.825.97
BKEThe Buckle,20180122A28.5721.637.958.3713.6913.26
BKEPBlueknight E20180122A114.3989.8263.4977.9126.3311.91
BKFiShares MSCI20180122ETF12.3316.3418.0416.11-1.700.23
BKHBlack Hills20180122A6.862.790.901.381.891.42
BKIBlack Knight20180122A13.585.543.594.041.951.50
BKLNInvesco Seni20180122ETF4.323.032.282.270.750.76
BKSCBank of Sout20180122A32.7827.3522.3618.824.998.53
BKUBankunited,20180122A5.564.070.770.973.313.10
BKYIBIO-key Inte20180122A841.71541.60499.17499.1742.4342.43
BLBlackLine, I20180122A23.8812.5810.983.131.609.45
BLBDBlue Bird Co20180122A62.4783.8070.9172.8112.9010.99
BLCMBellicum Pha20180122A40.4127.1212.8415.1514.2811.97
BLCNReality Shar20180122ETF5.1710.551.331.429.229.13
BLDTopBuild Cor20180122A23.2310.865.225.915.654.95
BLDPBallard Powe20180122A25.6226.448.5410.5617.9015.88
BLDRBuilders Fir20180122A5.2810.803.212.537.608.29
BLESInspire Glob20180122ETF98.5248.2448.2448.240.000.00
BLFSBioLife Solu20180122A93.7261.7740.7952.9920.988.78
BLHYVirtus Newfl20180122ETF32.5116.8514.5614.312.292.54
BLINBridgeline D20180122A166.93102.0070.5067.4031.5034.60
BLKBlackrock, I20180122A7.573.021.621.921.401.09
BLKBBlackbaud, I20180122A15.456.943.014.063.932.88
BLLBall Corpora20180122A2.862.190.160.482.041.72
BLMNBloomin' Bra20180122A6.7212.69-2.47-1.5315.1714.21
BLOKAmplify Tran20180122ETF5.527.383.193.464.193.92
BLPHBellerophon20180122A78.1557.6738.5641.9419.1115.73
BLUEbluebird bio20180122A18.8412.125.466.966.675.16
BLVVanguard Lon20180122ETF7.122.351.942.150.400.20
BLXBanco Latino20180122A18.0910.058.118.621.941.42
BMCHBMC Stock Ho20180122A22.9521.8511.0711.3710.7910.48
BMIBadger Meter20180122A25.1916.016.497.439.538.59
BMLPDorsey Wrigh20180122ETF221.34371.46371.46371.460.000.00
BMOBank of Mont20180122A2.142.190.610.581.581.61
BMRABIOMERICA IN20180122A116.41112.85-10.2066.81123.0546.04
BMRCBank of Mari20180122A142.2074.8166.7969.598.025.21
BMRNBioMarin Pha20180122A7.004.281.972.092.312.19
BMTCBryn Mawr Ba20180122A30.1912.906.797.336.105.57
BMYBristol-Myer20180122A1.982.351.010.971.351.39
BNDVanguard Tot20180122ETF1.252.302.021.990.290.32
BNDXVanguard Tot20180122ETF1.851.200.970.800.230.40
BNEDBarnes & Nob20180122A24.8313.455.875.847.587.61
BNFTBenefitfocus20180122A36.1321.9315.1915.096.746.84
BNSBank of Nova20180122A1.641.500.480.491.021.00
BNSOBonso Electr20180122A193.39121.8789.1289.1432.7532.74
BOCHBank of Comm20180122A83.6839.6338.7438.760.890.87
BOHBank of Hawa20180122A27.0712.728.6910.404.032.32
BOKFBOK Financia20180122A26.2414.3511.6312.642.721.71
BOMNBoston Omaha20180122A83.4641.189.8922.4131.2918.77
BONDPIMCO Active20180122ETF3.391.301.091.440.21-0.14
BOOMDMC Global I20180122A57.9236.731.863.4634.8833.27
BOOTBoot Barn Ho20180122A12.318.510.651.467.867.05
BOSCB.O.S. Bette20180122A221.98110.51101.91101.628.598.88
BOSSGlobal X Fou20180122ETF89.7435.2535.2535.250.000.00
BOTJBank of the20180122A233.80155.32126.83132.8228.4922.50
BOTZGlobal X Fun20180122ETF3.7113.777.038.456.745.32
BOXBOX, INC.20180122A6.274.31-0.720.275.044.05
BOXLBoxlight Cor20180122A980.98830.38690.07690.07140.31140.31
BPFHBoston Priva20180122A35.9029.828.546.9021.2822.92
BPMCBlueprint Me20180122A38.2723.4714.6616.538.816.95
BPMPBP Midstream20180122A66.9425.2113.6518.9711.556.24
BPMXBioPharmX Co20180122A32.0153.8943.5140.6810.3513.17
BPOPPopular Inc20180122A9.124.850.721.214.133.64
BPRNThe Bank of20180122A53.6716.0812.5613.623.532.46
BPTBP Prudhoe B20180122A33.9321.0015.7517.325.263.70
BPTHBio-Path Hol20180122A155.48232.59140.31151.1392.2881.46
BPYBrookfield P20180122A12.6613.932.78-3.9811.1517.91
BRBroadridge F20180122A5.292.661.301.551.361.11
BRCBrady Corpor20180122A22.8725.286.577.1918.7118.09
BREWCraft Brew A20180122A47.4828.5519.0621.179.497.38
BRFVanEck Vecto20180122ETF24.3230.728.468.1922.2622.53
BRGBluerock Res20180122A21.6412.945.005.597.947.36
BRIDBridgford Fo20180122A652.62311.24229.31267.2681.9343.98
BRKABerkshire Ha20180122A0.00
BRKBBERKSHIRE HA20180122A1.741.620.380.401.241.22
BRKLBrookline Ba20180122A31.8025.259.409.5315.8515.73
BRKRBruker Corpo20180122A7.3812.031.931.8710.1010.16
BRKSBrooks Autom20180122A6.609.621.431.858.197.77
BRNBarnwell Ind20180122A232.65907.48624.53643.50282.95263.98
BROBrown & Brow20180122A5.352.360.030.662.251.69
BRPABig Rock Par20180122A285.32
BRQSBorqs Techno20180122A379.62
BRTBRT Apartmen20180122A21.0530.8219.1722.2011.658.62
BRXBRIXMOR PROP20180122A5.855.141.822.993.312.15
BRZUDirexion Dai20180122ETF21.1114.138.709.815.434.32
BSCKInvesco Bull20180122ETF5.103.503.303.300.200.20
BSCLInvesco Bull20180122ETF6.005.464.674.670.790.79
BSCMInvesco Bull20180122ETF6.685.003.554.361.440.64
BSCNInvesco Bull20180122ETF22.8312.2412.0411.240.201.00
BSCOInvesco Bull20180122ETF21.3813.4415.9112.59-2.470.85
BSCPInvesco Bull20180122ETF12.726.505.855.850.650.65
BSCQInvesco Bull20180122ETF18.459.569.529.520.030.03
BSCRInvesco Bull20180122ETF25.2717.9717.9717.970.000.00
BSETBassett Furn20180122A71.0127.4610.5212.3516.9415.11
BSJKInvesco Bull20180122ETF9.374.174.073.940.110.24
BSJLInvesco Bull20180122ETF8.595.775.265.320.510.45
BSJMInvesco Bull20180122ETF10.514.903.733.731.171.17
BSJNInvesco Bull20180122ETF9.337.527.267.220.250.30
BSJOInvesco Bull20180122ETF30.2616.8510.4110.426.456.43
BSJPInvesco Bull20180122ETF9.048.458.458.450.000.00
BSMBlack Stone20180122A34.959.796.887.032.922.76
BSQRBSQUARE Corp20180122A192.52119.6598.97111.2320.688.43
BSRRSierra Banco20180122A41.1231.682.955.8928.7425.79
BSTCBioSpecifics20180122A177.3361.4557.2557.284.194.16
BSVVanguard Sho20180122ETF1.281.351.071.280.280.07
BSXBoston Scien20180122A3.683.681.191.202.492.48
BTALAGFiQ U.S. M20180122ETF71.5140.7640.7640.760.000.00
BTEBaytex Energ20180122A30.4427.615.077.8522.5419.75
BTECPrincipal He20180122ETF28.8527.9822.7722.805.225.18
BTGB2Gold Corp.20180122A32.8730.408.8810.1021.5220.30
BTNBallantyne S20180122A181.3048.7222.1019.3226.6229.40
BTUPeabody Ener20180122A6.653.172.211.640.951.53
BURLBURLINGTON S20180122A7.495.022.462.942.562.08
BUSEFirst Busey20180122A16.5431.915.565.9126.3626.00
BUYUSCF SummerH20180122ETF127.79122.23122.23122.230.000.00
BUYNUSCF SummerH20180122ETF377.58494.93494.93494.930.000.00
BVBrightView H20180122A91.3218.6018.6018.600.000.00
BVALBrand Value20180122ETF29.5721.4210.4210.4211.0011.00
BVSNBroadvision20180122A360.03136.76121.60121.6015.1615.16
BWBabcock & Wi20180122A18.8416.520.143.6216.3812.90
BWABorgWarner I20180122A3.252.41-0.260.222.672.20
BWENBroadwind En20180122A188.00124.77121.48121.483.293.29
BWFGBankwell Fin20180122A332.8092.3060.2268.1532.0824.15
BWLABowl America20180122A352.4687.17-103.54-103.54190.70190.70
BWXSPDR Bloombe20180122ETF5.147.314.503.882.813.42
BWXTBWX Technolo20180122A8.812.863.002.61-0.140.25
BWZSPDR Bloombe20180122ETF48.7131.6529.5729.542.082.11
BXThe Blacksto20180122A3.313.141.071.262.071.88
BXCBlueLinx Hol20180122A60.1837.5332.9433.104.594.43
BXGBluegreen Va20180122A99.0054.8067.5969.78-12.78-14.97
BXMTBlackstone M20180122A3.502.990.960.972.022.01
BXPBoston Prope20180122A6.582.070.431.191.640.88
BXSBancorpSouth20180122A17.1513.515.535.607.987.91
BYByline Banco20180122A103.4945.1366.8074.90-21.68-29.77
BYDBoyd Gaming20180122A6.6910.006.597.793.402.21
BYFCBroadway Fin20180122A342.73340.99462.10372.86-121.10-31.87
BYLDiShares Yiel20180122ETF8.932.642.472.470.170.17
BYSIBeyondSpring20180122A459.26401.61399.50403.702.11-2.09
BZHBeazer Homes20180122A14.948.274.685.093.593.18
BZQProShares Ul20180122ETF35.3036.6919.8122.2816.8814.41
CCitigroup In20180122A1.312.120.931.161.190.97
CAASChina Automo20180122A75.4948.3133.8134.2814.5014.03
CACCamden Natio20180122A189.7893.4587.4590.866.002.59
CACCCredit Accep20180122A24.9411.1011.029.970.081.13
CACGClearBridge20180122ETF25.3121.0920.8320.830.250.25
CACICACI INTERNA20180122A19.528.172.913.345.264.83
CADECadence Banc20180122A25.0615.2812.3512.032.933.25
CAECAE INC20180122A5.654.890.040.974.843.92
CAGConagra Bran20180122A2.762.70-0.540.023.242.68
CAHCardinal Hea20180122A4.212.490.630.811.861.68
CAICAI Internat20180122A27.1118.706.449.4312.269.27
CAKECheesecake F20180122A7.094.241.421.702.832.54
CALCaleres Inc20180122A20.6110.453.375.087.085.37
CALACalithera Bi20180122A63.0951.4917.4118.4334.0833.05
CALFPacer US Sma20180122ETF27.7555.6648.7351.046.934.62
CALMCal-Maine Fo20180122A20.8229.492.283.1927.2126.31
CALXCALIX, INC.20180122A97.1567.1746.8752.7320.3014.45
CAMPCalAmp Corp.20180122A14.4414.891.522.4613.3712.43
CAMTCamtek Ltd20180122A38.4128.5322.7822.095.756.44
CAPEiPath Shille20180122ETN14.9216.907.276.299.6310.61
CAPLCrossAmerica20180122A111.6569.2454.6855.3914.5513.85
CAPRCapricor The20180122A126.3089.3368.6167.9820.7221.36
CARAvis Budget20180122A9.119.710.930.998.778.73
CARACara Therape20180122A23.6419.1719.4620.75-0.29-1.58
CARGCarGurus, In20180122A79.7251.1513.5121.0037.6330.15
CAROCarolina Fin20180122A32.2523.859.0110.4014.8513.45
CARSCars.com Inc20180122A7.363.52-0.200.213.733.32
CARVCarver Banco20180122A370.73266.09220.40220.4045.6945.69
CARZFirst Trust20180122ETF32.8322.2017.0517.085.165.12
CASACasa Systems20180122A64.9144.1723.5431.0520.6313.12
CASHMeta Financi20180122A34.5915.4712.0613.003.412.48
CASICASI Pharmac20180122A55.9233.49-68.89-14.04102.3947.54
CASSCass Informa20180122A111.5560.4150.9852.099.438.31
CASYCasey's Gene20180122A13.853.991.852.282.141.72
CATCaterpillar20180122A2.031.540.440.761.100.78
CATBCatabasis Ph20180122A85.9773.2537.1636.5036.1036.75
CATCCAMBRIDGE BA20180122A199.49159.03159.03159.030.000.00
CATHGlobal X S&P20180122ETF22.6816.9516.8316.830.120.12
CATMCardtronics20180122A15.7813.304.762.898.5310.41
CATOCATO CORP20180122A17.4410.074.895.595.184.48
CATSCatasys Inc.20180122A97.4962.9632.3133.4030.6529.56
CATYCathay Gener20180122A11.726.911.47-1.225.438.13
CBChubb Limite20180122A5.153.772.131.901.641.87
CBANColony Bankc20180122A129.89103.30113.83113.83-10.52-10.52
CBAYCymabay Ther20180122A39.6425.6315.6716.039.969.60
CBBCincinnati B20180122A41.2025.189.7412.1515.4413.04
CBFVCB Financial20180122A351.03215.98215.98215.980.000.00
CBIOCatalyst Bio20180122A91.6954.4136.2538.9418.1515.47
CBLCBL& Associa20180122A17.7914.033.754.9010.289.13
CBLICleveland Bi20180122A454.29345.26289.48291.7855.7853.48
CBMGCellular Bio20180122A85.95100.9482.8186.1818.1314.76
CBOECboe Global20180122A5.293.961.261.682.702.28
CBONVanEck Vecto20180122ETF16.719.469.469.460.000.00
CBPOChina Biolog20180122A40.4210.575.747.684.842.89
CBRLCracker Barr20180122A17.8611.259.4010.781.850.47
CBSHCommerce Ban20180122A6.2416.28-2.33-1.9518.6218.24
CBTCabot Corpor20180122A10.214.763.773.520.991.24
CBTXCBTX, Inc. C20180122A95.3843.5727.8227.9615.7515.61
CBUCommunity Ba20180122A19.1710.064.865.755.204.31
CBZCBIZ, Inc.20180122A36.6725.676.827.4718.8418.19
CCThe Chemours20180122A6.333.451.101.592.351.86
CCBGCapital City20180122A141.7772.7333.3139.4239.4233.31
CCCClarivate An20180122A23.5613.328.769.584.553.74
CCCLChina Cerami20180122A451.81415.47380.49407.8934.987.59
CCDCalamos Dyna20180122A19.5419.0515.8115.793.243.26
CCFChase Corpor20180122A123.1151.4344.9343.006.508.44
CCICrown Castle20180122A4.501.630.170.391.461.23
CCJCameco Corpo20180122A10.637.602.432.585.175.01
CCKCrown Holdin20180122A5.593.400.941.852.461.55
CCLCarnival Cor20180122A2.721.650.410.521.241.13
CCLPCSI Compress20180122A90.5671.0564.6165.626.445.43
CCMPCabot Microe20180122A25.5116.274.647.0311.639.24
CCNECNB Financia20180122A42.6743.634.545.8939.0937.74
CCOClear Channe20180122A156.55109.7760.0368.7749.7441.01
CCOICogent Commu20180122A21.4112.800.330.9812.4711.81
CCORCore Alterna20180122ETF19.037.897.897.890.000.00
CCRCONSOL Coal20180122A89.4256.3942.8542.8513.5313.53
CCRCChina Custom20180122A60.3233.0726.7729.316.303.75
CCRNCross Countr20180122A21.2219.229.147.8610.0811.36
CCSCENTURY COMM20180122A22.9713.465.406.208.067.28
CCXIChemoCentryx20180122A99.3529.236.888.2622.3520.97
CDCVictoryShare20180122ETF11.657.625.526.442.101.18
CDECoeur Mining20180122A12.409.882.652.747.247.15
CDEVCentennial R20180122A7.066.071.501.954.584.14
CDKCDK Global,20180122A5.755.59-0.110.235.705.36
CDLVictoryShare20180122ETF9.6017.8913.4115.874.472.02
CDMOAvid Bioserv20180122A58.2341.7219.7118.7522.0322.97
CDNACareDx, Inc.20180122A47.1232.3119.5721.3612.7410.95
CDNSCadence Desi20180122A2.984.560.731.143.843.43
CDORCondor Hospi20180122A66.2855.0947.9846.727.118.36
CDRCedar Realty20180122A18.7619.884.519.2315.3710.65
CDTXCidara Thera20180122A112.5037.4829.5227.447.9610.04
CDWCDW Corporat20180122A7.484.211.581.982.632.24
CDXCChromaDex Co20180122A36.6130.9010.4913.4620.1317.16
CDXSCodexis, Inc20180122A68.7752.2418.8418.5533.4033.69
CDZICADIZ, Inc.20180122A64.4247.8412.924.7734.9243.07
CECelanese Cor20180122A6.342.650.601.072.061.58
CECECeco Environ20180122A42.6538.7815.4216.1123.3622.67
CEFSSaba Closed-20180122ETF47.6324.9324.9324.930.000.00
CEICamber Energ20180122A46.6083.5331.1337.7352.6445.80
CEIXCONSOL Energ20180122A50.2021.1812.4015.278.785.91
CELCellcom Isra20180122A36.2332.4032.4532.39-0.050.01
CELCCelcuity Inc20180122A213.38113.9994.0394.6619.9619.33
CELHCelsius Hold20180122A57.7437.3221.7321.7715.5915.54
CELPCypress Envi20180122A167.7996.3295.0393.391.292.93
CEMBiShares J.P.20180122ETF15.6610.5410.4810.480.060.06
CEMIChembio diag20180122A127.6852.6233.4933.4919.1319.13
CENTCentral Gard20180122A35.1819.7713.8514.955.924.82
CENTACentral Gard20180122A25.089.635.325.294.314.34
CENXCentury Alum20180122A10.619.932.083.497.866.45
CEQPCrestwood Eq20180122A24.9514.413.174.2311.2410.18
CERCCerecor Inc.20180122A120.7592.4662.3873.6030.0718.85
CERNCerner Corp20180122A3.764.25-0.040.234.294.02
CERSCerus Corp20180122A25.8230.624.944.1625.9326.52
CETVCentral Euro20180122A107.23200.0780.40131.91119.6768.17
CETXCEMTREX INC.20180122A88.2960.2637.6638.6922.6121.58
CEVACEVA Inc.20180122A29.1822.188.648.8713.5413.31
CEWWisdomTree20180122ETF23.9639.6739.6739.670.000.00
CEYVictoryShare20180122ETF23.9512.2011.6811.680.520.52
CEZVictoryShare20180122ETF36.4313.6112.9513.170.650.44
CFCF Industrie20180122A5.053.040.861.062.181.99
CFAVictoryShare20180122ETF12.7610.056.986.973.073.09
CFBICommunity Fi20180122A190.2898.6986.1593.7112.544.98
CFBKCentral Fede20180122A77.92227.5077.5977.59149.90149.90
CFFIC&F Financia20180122A283.5371.2871.2871.280.000.00
CFFNCapitol Fede20180122A8.1815.773.734.8412.0410.93
CFGCitizens Fin20180122A2.792.140.260.601.881.54
CFMSConformis, I20180122A46.3237.7331.2631.446.486.29
CFOVictoryShare20180122ETF11.2310.7610.3010.310.460.44
CFRCullen/Frost20180122A12.474.462.072.522.391.94
CFRXContraFect C20180122A163.3540.8140.4940.440.320.37
CFXColfax Corpo20180122A7.183.121.121.342.001.78
CGThe Carlyle20180122A27.0328.868.856.5520.0122.31
CGACHINA GREEN20180122A68.4363.0348.0851.3014.9411.73
CGBDTCG BDC, Inc20180122A39.7339.7818.6520.1521.1219.63
CGENCompugen Ltd20180122A167.25117.4278.5692.5738.8624.84
CGIXCancer Genet20180122A255.26185.21163.55163.5521.6621.66
CGNXCognex Corp20180122A6.084.40-1.140.715.543.69
CGOCalamos Glob20180122A82.2343.2340.6940.862.542.37
CGWInvesco S&P20180122ETF10.6211.508.328.853.192.69
CHADDirexion Dai20180122ETF84.8564.0259.6261.104.392.92
CHAUDirexion Dai20180122ETF10.927.071.462.155.614.92
CHCIComstock Hol20180122A171.90175.6061.51110.26113.9765.32
CHCOCity Holding20180122A80.7829.5619.1919.2510.3710.31
CHCTCommunity He20180122A15.907.832.713.325.124.51
CHDChurch & Dwi20180122A2.742.140.600.971.541.17
CHDNChurchill Do20180122A15.666.822.703.424.133.41
CHEChemed Corpo20180122A30.9211.038.149.652.821.30
CHEFThe Chef's W20180122A47.9832.393.916.6828.4825.71
CHEKCheck-Cap Lt20180122A137.82110.0374.5191.9635.5118.07
CHEPAGFiQ U.S. M20180122ETF451.24338.22349.46349.46-11.25-11.25
CHFSCHF Solution20180122A97.9965.5246.6749.8618.8515.66
CHGGCHEGG, INC.20180122A7.696.222.445.803.770.41
CHGXChange Finan20180122ETF65.7546.0746.0746.070.000.00
CHHChoice Hotel20180122A12.985.572.402.813.172.76
CHICalamos Conv20180122A15.6424.0010.9510.4413.0513.56
CHIEGlobal X MSC20180122ETF137.2786.6046.7669.0239.8517.58
CHIIGlobal X MSC20180122ETF383.76143.41143.41143.410.000.00
CHIMGlobal X MSC20180122ETF79.2643.2461.5761.57-18.33-18.33
CHIQGlobal X MSC20180122ETF16.3810.875.625.265.255.61
CHIXGlobal X MSC20180122ETF11.4263.65-17.0061.5280.662.13
CHKChesapeake E20180122A25.3720.5712.6913.327.877.23
CHKPCheck Point20180122A4.123.75-0.61-0.314.364.06
CHMAChiasma, Inc20180122A354.53225.42123.76123.50101.66101.92
CHMGChemung Fina20180122A181.17145.76141.35138.534.417.22
CHMICHERRY HILL20180122A12.279.226.366.002.863.22
CHNRChina Natura20180122A221.04156.91122.89123.5534.0233.36
CHRSCoherus BioS20180122A50.9733.213.312.3429.9130.87
CHRWC.H. Robinso20180122A4.662.740.130.342.602.40
CHSChicos FAS,20180122A10.2110.612.773.647.846.97
CHTRCharter Comm20180122A7.353.460.971.142.492.32
CHUYChuy's Holdi20180122A25.2628.243.175.3425.0622.89
CHWCalamos Glob20180122A18.9914.145.465.468.688.68
CHYCalamos Conv20180122A13.9718.548.789.089.759.46
CICIGNA Corpor20180122A4.592.360.440.681.911.68
CIACitizens, In20180122A44.5893.7248.3651.3145.3542.41
CIBRFirst Trust20180122ETF30.7717.5116.1611.621.355.88
CIDVictoryShare20180122ETF47.5829.5028.2528.121.251.38
CIDMCinedigm Cor20180122A115.61127.47112.38111.6115.0915.86
CIENCiena Corpor20180122A4.833.682.402.461.281.22
CIFSChina Intern20180122A77.1475.139.4230.3265.7144.81
CIGIColliers Int20180122A35.6422.995.877.4317.1215.56
CILVictoryShare20180122ETF29.3114.4314.4314.430.000.00
CIMChimera Inve20180122A5.994.570.361.104.203.45
CINFCincinnati F20180122A7.504.161.141.603.012.56
CINRCINER RESOUR20180122A147.9366.9461.5163.165.433.78
CIOCITY OFFICE20180122A9.917.564.054.233.503.33
CIRCIRCOR Inter20180122A70.4927.6112.5215.1815.0912.44
CITCIT Group In20180122A6.163.340.801.252.542.09
CIVBCivista Banc20180122A148.4671.7151.7551.7119.9620.00
CIXComp X Inter20180122A660.67451.65465.54465.54-13.88-13.88
CIZVictoryShare20180122ETF34.2025.7524.8125.120.940.63
CIZNCitizens Hol20180122A195.1743.0346.2246.22-3.19-3.19
CJJDChina Jo-Jo20180122A116.70128.0638.3439.7489.7388.32
CKHSeacor Holdi20180122A32.5813.445.636.517.816.93
CKPTCheckpoint T20180122A308.35240.2689.9990.52150.27149.73
CKXCKX Lands, I20180122A305.26314.68174.08180.28140.60134.40
CLColgate-Palm20180122A1.701.78-0.610.842.390.94
CLARClarus Corpo20180122A96.4978.7545.4044.7933.3533.97
CLBCore Laborat20180122A18.417.912.944.464.973.45
CLBSCaladrius Bi20180122A75.4758.0613.8116.9644.2541.10
CLCTCollectors U20180122A110.96105.0758.7158.6146.3646.46
CLDRCloudera, In20180122A11.877.072.932.924.124.16
CLDTCHATHAM LODG20180122A5.524.021.882.222.141.80
CLDXCelldex Ther20180122A36.2429.4920.1520.639.268.70
CLFCleveland-Cl20180122A12.0212.536.496.976.045.56
CLFDClearfield,20180122A74.1647.2932.1730.3715.1216.92
CLGXCorelogic, I20180122A8.063.410.360.693.052.72
CLHClean Harbor20180122A9.703.992.302.611.691.38
CLIMack-Cali Re20180122A7.094.790.841.393.953.40
CLIRClearSign Te20180122A208.91332.06281.07289.1250.9942.94
CLIXProShares Lo20180122ETF95.0375.1474.3974.390.750.75
CLMTCalumet Spec20180122A82.6874.6743.0640.7131.6133.96
CLNEClean Energy20180122A53.8940.4228.5328.9811.8411.39
CLPRClipper Real20180122A75.2659.7856.2156.803.562.97
CLRCONTINENTAL20180122A5.693.361.321.452.041.91
CLRBCellectar Bi20180122A157.18105.0082.5785.3822.4319.62
CLRGIQ Chaikin U20180122ETF13.2139.5539.5539.550.000.00
CLROClearOne, In20180122A870.77402.38387.45387.4514.9314.93
CLSCelestica, I20180122A9.185.444.203.821.241.61
CLSDClearside Bi20180122A74.8147.3617.9620.8729.3926.49
CLSNCelsion Corp20180122A68.6649.2219.5220.5229.7028.70
CLUBTown Sports20180122A121.6376.1748.9748.9727.2027.20
CLVSClovis Oncol20180122A16.7110.395.095.535.304.86
CLWClearwater P20180122A36.9215.646.8210.098.825.55
CLWTEuro Tech Ho20180122A264.25138.82132.60132.606.236.23
CLXClorox Compa20180122A5.463.381.181.902.201.49
CLXTCalyxt, Inc.20180122A127.1874.8745.1753.9429.7020.93
CMCanadian Imp20180122A2.102.031.161.140.880.90
CMAComerica Inc20180122A4.722.260.630.811.621.44
CMBSiShares CMBS20180122ETF10.877.667.707.81-0.03-0.14
CMCCommercial M20180122A7.173.851.623.242.220.60
CMCLCaledonia Mi20180122A208.07166.96166.96166.960.000.00
CMCOColumbus McK20180122A29.7623.869.498.8514.3715.01
CMCSAComcast Corp20180122A2.386.192.562.143.644.07
CMCTCIM Commerci20180122A193.80115.8184.3892.9831.4322.83
CMDCantel Medic20180122A31.9212.288.739.483.552.80
CMECME Group In20180122A4.765.56-0.090.085.665.49
CMFiShares Cali20180122ETF8.935.733.975.561.760.16
CMGChipotle Mex20180122A8.634.682.062.542.622.14
CMICummins Inc.20180122A4.923.410.711.182.702.23
CMOCapstead Mor20180122A11.6110.124.004.046.106.04
CMPCompass Mine20180122A15.118.963.293.815.665.15
CMPRCimpress PLC20180122A17.0320.5415.4416.445.104.10
CMRECostamare In20180122A16.7914.4812.7012.111.792.38
CMRXChimerix, In20180122A42.3852.1130.7124.7221.4027.38
CMSCMS Energy C20180122A2.402.350.390.631.961.72
CMTCore Molding20180122A94.2637.5729.7731.097.806.49
CMTLComtech Tele20180122A27.6222.947.2811.2615.6611.68
CNXtrackers MS20180122ETF9.437.275.514.881.772.40
CNACNA Financia20180122A11.164.661.431.923.232.74
CNATConatus Phar20180122A48.5934.0014.7414.1919.3119.85
CNBKACentury Banc20180122A29.5411.189.709.701.481.48
CNCCentene Corp20180122A8.694.440.821.753.632.69
CNCEConcert Phar20180122A18.3612.932.671.8910.2611.05
CNCRLoncar Cance20180122ETF30.0024.5926.3025.54-1.71-0.96
CNDTConduent Inc20180122A6.273.661.80-0.322.563.97
CNETChinaNet Onl20180122A62.4549.9437.4036.1412.5413.80
CNFRConifer Hold20180122A237.1280.2444.6651.9135.5728.33
CNHICNH INDUSTRI20180122A6.715.622.252.473.373.15
CNICanadian Nat20180122A1.941.60-0.170.021.771.58
CNKCinemark Hol20180122A5.125.330.690.524.644.81
CNMDCONMED Corpo20180122A27.729.465.646.793.822.67
CNNECannae Holdi20180122A29.1415.2612.4712.732.792.53
CNOCNO Financia20180122A4.473.810.900.652.913.16
CNOBCenter Banco20180122A34.8525.5611.6514.2613.9211.30
CNPCenterPoint20180122A3.613.511.281.492.232.02
CNQCanadian Nat20180122A2.922.630.560.932.081.71
CNSCohen & Stee20180122A14.347.052.273.584.783.47
CNSLConsolidated20180122A16.5113.923.084.5110.859.41
CNTYCentury Casi20180122A40.9630.2117.9620.6912.259.52
CNXCNX Resource20180122A7.126.711.142.355.574.37
CNXMCNX Midstrea20180122A34.9913.3010.659.962.653.34
CNXNPC Connectio20180122A71.5130.7517.7821.4512.979.30
CNXTVanEck Vecto20180122ETF15.1742.3518.5421.2923.8121.06
CNYAiShares MSCI20180122ETF25.0615.6826.1215.68-10.430.00
COGlobal Cord20180122A39.3818.79-2.516.2821.2912.51
CODACoda Octopus20180122A326.1862.1647.1047.2915.0714.87
CODICompass Dive20180122A31.0320.7515.965.234.8015.52
CODXCo-Diagnosti20180122A230.82155.00127.20121.4127.8033.59
COFCapital One20180122A3.692.490.781.171.711.32
COGCabot Oil &20180122A3.693.020.530.622.492.40
COHNCohen & Comp20180122A763.26274.08274.08274.080.000.00
COHRCoherent Inc20180122A18.3911.365.646.715.724.65
COHUCohu Inc20180122A22.3913.421.033.5812.389.84
COKECoca-Cola Co20180122A66.6324.5113.8115.6210.708.89
COLBColumbia Ban20180122A17.798.751.741.927.016.83
COLDAmericold Re20180122A16.7510.656.906.803.753.85
COLLCollegium Ph20180122A35.0820.399.5112.1410.888.25
COLMColumbia Spo20180122A16.5815.05-0.2912.6115.342.45
COMDirexion Aus20180122ETF14.7811.3611.0311.360.340.00
COMBGraniteShare20180122ETF14.1813.1211.6812.871.440.25
COMMCommScope Ho20180122A4.574.911.111.233.803.68
COMTiShares Comm20180122ETF12.399.028.508.300.530.72
CONECyrusOne Inc20180122A7.805.061.782.033.283.02
CONNConn's Inc.20180122A26.3018.127.055.4311.0612.68
COOThe Cooper C20180122A12.205.593.604.131.991.46
COPConocoPhilli20180122A2.043.001.391.451.611.55
COPXGlobal X Cop20180122ETF21.0494.0762.4062.8131.6731.26
CORCoresite Rea20180122A12.237.292.774.074.523.22
CORECore Mark Ho20180122A22.7613.446.867.666.585.78
CORPPIMCO Invest20180122ETF12.556.656.056.970.60-0.32
CORRCorEnergy In20180122A23.0513.243.467.089.786.16
CORTCorcept Ther20180122A11.537.521.674.665.852.86
COSTCostco Whole20180122A2.932.300.910.821.381.48
COTYCOTY INC20180122A4.963.310.410.752.902.56
COUPCoupa Softwa20180122A20.5311.172.632.798.548.41
COWiPath Series20180122ETN18.4319.429.138.6210.2910.79
COWNCowen Inc. C20180122A43.0530.3410.337.2220.0123.12
COWZPacer US Cas20180122ETF9.4114.8913.4715.311.42-0.42
CPCanadian Pac20180122A6.314.050.861.143.192.91
CPACopa Holding20180122A17.086.024.134.741.901.28
CPAHCounterpath20180122A188.47156.0056.5378.9399.4777.07
CPBCampbell Sou20180122A3.752.790.961.691.831.10
CPECallon Petro20180122A7.926.692.232.634.454.06
CPFCentral Paci20180122A19.549.622.211.437.418.19
CPGCRESCENT POI20180122A11.7410.572.702.927.877.65
CPHCCanterbury P20180122A276.74247.61229.60247.6118.010.00
CPHIChina Pharma20180122A150.22145.1596.37113.4748.7831.68
CPICPI Inflatio20180122ETF18.349.039.039.030.000.00
CPIXCumberland P20180122A57.3784.0527.1027.2956.9556.76
CPKChesapeake U20180122A26.9614.910.336.5514.578.36
CPLPCapital Prod20180122A33.0740.5632.9834.687.585.88
CPRTCopart Inc20180122A4.613.070.46-0.082.613.15
CPRXCatalyst Pha20180122A29.5128.7410.288.6618.4620.08
CPSCooper-Stand20180122A34.3813.835.997.467.846.37
CPSHCPS Technolo20180122A171.5765.0160.0860.084.944.94
CPSIComputer Pro20180122A36.5139.685.536.4334.1533.26
CPSSConsumer Por20180122A81.72140.9953.1954.4187.8086.58
CPSTCapstone Tur20180122A98.3980.2260.0065.0020.2215.21
CPTCamden Prope20180122A6.613.692.742.830.950.86
CPTACapitala Fin20180122A22.8957.6154.8955.092.732.53
CQPCheniere Ene20180122A24.9914.135.426.308.717.84
CQQQInvesco Chin20180122ETF12.3918.7015.3315.463.383.25
CRCrane Compan20180122A11.546.163.864.182.311.98
CRAICRA Internat20180122A146.7742.8728.6730.8714.2012.00
CRAKVanEck Vecto20180122ETF26.6113.6510.6610.692.992.96
CRBNiShares MSCI20180122ETF9.564.322.152.152.172.17
CRBPCorbus Pharm20180122A64.4945.3123.1424.7022.1720.61
CRCCalifornia R20180122A20.2210.275.075.655.214.63
CRDACrawford & C20180122A103.0767.6553.5858.9014.068.74
CRDBCrawford & C20180122A91.0559.8549.3650.0810.489.76
CREECree Inc20180122A8.246.47-0.080.786.555.70
CREGChina Recycl20180122A81.4050.2615.7627.6934.5122.58
CRHMCRH Medical20180122A179.02106.8563.8863.8842.9742.97
CRICarter's Inc20180122A9.045.032.723.592.321.45
CRISCuris Inc20180122A68.6555.3541.9944.2913.3511.06
CRKComstock Res20180122A38.5321.6210.4511.4211.1710.20
CRLCharles Rive20180122A11.545.492.352.783.132.71
CRMsalesforce.c20180122A1.991.480.220.471.271.02
CRMDCorMedix Inc20180122A95.8972.7761.7460.3011.0212.47
CRMTAmerica's Ca20180122A70.4732.2125.1823.277.038.94
CRNTCeragon Netw20180122A61.2656.3035.6139.1520.6917.15
CROPIQ Global Ag20180122ETF48.0351.3956.1556.15-4.76-4.76
CROXCrocs, Inc.20180122A8.547.852.362.735.495.12
CRSCarpenter Te20180122A15.116.602.582.524.014.08
CRSPCRISPR Thera20180122A41.0044.77-0.342.1945.1142.58
CRTCross Timber20180122A41.6424.9417.1017.267.847.68
CRUSCirrus Logic20180122A7.3311.81-0.090.7311.9011.08
CRVLCorvel Corp20180122A129.1749.7342.3643.917.375.82
CRVSCorvus Pharm20180122A91.9191.3992.3583.43-0.957.96
CRWSCrown Crafts20180122A105.4573.8256.0656.0617.7617.76
CRYCryoLife, In20180122A48.2026.676.528.7820.1417.89
CSAVictoryShare20180122ETF26.7019.3518.3319.391.02-0.04
CSBVictoryShare20180122ETF13.9411.1310.079.501.061.62
CSBRChampions On20180122A274.12133.02185.02113.26-52.0019.76
CSCOCisco System20180122A2.423.242.101.381.141.87
CSDInvesco S&P20180122ETF45.3626.3126.1926.270.130.05
CSFVictoryShare20180122ETF30.8117.1216.6016.700.520.42
CSFLCenterState20180122A11.088.06-0.090.848.157.23
CSGPCoStar Group20180122A21.309.954.956.085.003.87
CSGSCSG Systems20180122A29.3510.494.595.365.905.13
CSIICardiovascul20180122A32.9017.165.876.8111.2910.35
CSIQCanadian Sol20180122A12.6113.184.777.988.415.20
CSLCarlisle Com20180122A10.975.872.623.333.262.54
CSLTCASTLIGHT HE20180122A125.1271.1833.9537.5437.2333.64
CSMProShares La20180122ETF10.992.832.692.840.14-0.01
CSMLIQ Chaikin U20180122ETF16.529.627.928.151.701.47
CSODCornerstone20180122A10.2126.004.825.4621.1820.54
CSPICSP Inc.20180122A190.11124.83105.79110.1119.0414.71
CSQCalamos Stra20180122A11.9812.6610.3210.532.412.20
CSSEChicken Soup20180122A153.3685.1167.5278.8917.596.22
CSTECaesarstone20180122A29.8228.778.1812.1320.5916.64
CSTMConstellium20180122A41.1335.4621.7620.7913.7014.67
CSTRCapStar Fina20180122A133.4259.8957.4053.712.496.18
CSUCapital Seni20180122A16.5611.970.171.0911.8010.88
CSVCarriage Ser20180122A23.0912.974.776.748.206.23
CSWCCapital Sout20180122A65.5227.8725.1728.932.71-1.06
CSWICSW Industri20180122A64.9725.5614.0417.6711.537.89
CSXCSX Corporat20180122A2.043.281.320.831.972.46
CTASCintas Corp20180122A6.064.112.362.841.751.27
CTBCooper Tire20180122A16.7810.172.562.857.617.32
CTBICommunity Tr20180122A60.9253.0111.9612.0641.0540.95
CTEKCynergisTek,20180122A101.7080.1756.7156.1023.4624.07
CTGComputer Tas20180122A43.9423.8919.9719.183.924.71
CTHRCharles & Co20180122A301.05176.22172.65172.873.573.35
CTIBYunhong CTI20180122A921.53849.60849.60849.600.000.00
CTICCTI BioPharm20180122A54.3138.6620.8217.9217.8420.74
CTLCenturyLink,20180122A5.845.320.820.994.504.33
CTLTCATALENT, IN20180122A7.243.180.610.812.572.37
CTMXCytomX Thera20180122A31.4021.2111.7413.229.488.00
CTOConsolidated20180122A184.9354.8153.3554.141.460.67
CTRECARTRUST REI20180122A11.345.773.992.821.782.95
CTRNCiti Trends,20180122A41.1341.449.4011.8732.0429.57
CTSCTS Corporat20180122A40.9614.046.046.948.007.09
CTSHCognizant Te20180122A2.142.330.960.581.381.76
CTSOCytosorbents20180122A88.9147.5231.2133.2016.3114.32
CTTCATCHMARK TI20180122A11.018.903.634.005.274.90
CTXRCitius Pharm20180122A208.79517.27160.37162.80356.90354.47
CTXSCitrix Syste20180122A6.463.321.802.281.521.04
CUBCubic Corpor20180122A25.1813.646.186.427.467.22
CUBAHerzfeld Car20180122A36.83407.14-4.00-5.36411.14412.50
CUBECubeSmart20180122A4.123.140.510.692.632.46
CUBICUSTOMERS BA20180122A16.6310.602.183.578.427.03
CUECue Biopharm20180122A80.8236.2623.1825.2213.0811.05
CUICUI Global,20180122A139.9480.3819.7720.7160.6159.67
CULPCulp, Inc.20180122A225.5364.4668.6166.34-4.14-1.88
CUOContinental20180122A219.63181.36177.40177.403.963.96
CUREDirexion Dai20180122ETF8.498.415.475.022.943.39
CUROCURO Group H20180122A50.7638.4029.0032.909.405.49
CUTInvesco MSCI20180122ETF17.6812.558.2610.204.292.35
CUTRCutera, Inc.20180122A35.2519.3210.889.388.459.95
CUZCousins Prop20180122A11.118.760.380.728.368.02
CVACovanta Hold20180122A31.9921.8815.7216.026.165.86
CVBFCVB Financia20180122A9.5412.132.872.909.269.23
CVCOCavco Indust20180122A108.9241.6428.3830.8713.2610.77
CVCYCentral Vall20180122A62.8761.8620.7622.7941.1039.07
CVECenovus Ener20180122A9.658.332.252.946.085.38
CVEOCIVEO CORPOR20180122A30.0425.528.538.6116.9916.89
CVGICommercial V20180122A31.9566.89-2.0517.8768.9449.01
CVGWCalavo Growe20180122A20.259.52-0.291.309.818.22
CVICVR ENERGY,20180122A13.678.095.034.623.063.47
CVLTCommault Sys20180122A16.8611.833.194.458.647.38
CVLYCodorus Vall20180122A607.54261.43232.89232.6028.5428.83
CVMCel-Sci Corp20180122A92.6957.3838.3741.3819.0116.00
CVNACarvana Co.20180122A49.9220.9913.8616.057.134.94
CVRChicago Rive20180122A269.23145.14145.14145.140.000.00
CVSCVS HEALTH C20180122A1.661.670.620.791.060.88
CVTICovenant Tra20180122A37.2323.990.085.6223.9118.37
CVUCPI Aerostru20180122A102.10304.2836.9336.54267.35267.74
CVVCVD Equipmen20180122A60.6030.3550.2948.28-19.94-17.93
CVXChevron Corp20180122A1.341.761.100.750.651.01
CVYInvesco Zack20180122ETF29.0514.599.679.654.914.94
CWCurtiss-Wrig20180122A17.817.782.593.215.194.57
CWBSPDR Bloombe20180122ETF1.935.955.305.430.650.53
CWBCCommunity We20180122A84.6254.3469.8868.90-15.53-14.56
CWBRCohBar, Inc.20180122A117.9493.6364.7465.9328.8927.70
CWCOConsolidated20180122A60.3630.0112.9011.8617.1018.15
CWEBDirexion Dai20180122ETF39.2319.7218.0018.581.721.14
CWHCamping Worl20180122A13.1711.232.915.828.325.41
CWISPDR MSCI AC20180122ETF3.303.532.532.821.000.71
CWSAdvisorShare20180122ETF76.2356.7756.7756.770.000.00
CWSTCasella Wast20180122A16.998.689.319.75-0.63-1.07
CWTCalifornia W20180122A17.3717.231.502.3015.7314.93
CXDCChina XD Pla20180122A113.32108.30152.00152.00-43.69-43.69
CXOCONCHO RESOU20180122A8.334.601.461.843.142.76
CXPCOLUMBIA PRO20180122A5.384.813.103.261.711.55
CXSEWisdomTree T20180122ETF11.006.616.366.730.25-0.12
CXWCoreCivic, I20180122A10.556.453.493.992.952.46
CYCypress Semi20180122A5.714.792.231.972.562.81
CYANCyanotech Co20180122A248.67183.07159.04159.0424.0324.03
CYBWisdomTree20180122ETF34.1523.6822.7023.530.980.15
CYBECyberoptics20180122A81.1160.8625.4024.0335.4636.83
CYBRCyberArk Sof20180122A11.158.502.923.455.575.04
CYCCCyclacel Pha20180122A107.2868.0944.8050.4023.2917.69
CYDChina Yuchai20180122A39.2418.244.546.7813.7011.46
CYHCommunity He20180122A18.1613.761.823.3511.9410.43
CYRNCYREN Ltd.20180122A219.82167.97162.95162.955.025.02
CYRXCryoPort, In20180122A49.8829.5320.4823.919.055.61
CYTKCytokinetics20180122A59.5147.547.5711.4239.9736.12
CZAInvesco Zack20180122ETF16.5912.8610.9910.991.871.87
CZNCCitizens & N20180122A44.8128.8220.5118.578.3110.24
CZRCaesars Ente20180122A36.0023.2310.9713.0912.2610.14
CZWICitizens Com20180122A236.87151.12151.12151.120.000.00
CZZCosan Limite20180122A9.738.722.112.716.616.01
DDominion Ene20180122A1.771.601.210.320.391.28
DACDanaos Corpo20180122A339.05174.95174.95174.950.000.00
DAIOData I/O Cor20180122A45.8133.2617.9821.2715.2811.99
DAKTDaktronics I20180122A29.9723.695.308.6718.4015.02
DALDelta Air Li20180122A1.832.691.321.471.381.23
DALTAnfield Capi20180122ETF110.3179.4179.4179.410.000.00
DANDana Incorpo20180122A6.423.410.841.332.572.08
DARDARLING INGR20180122A5.874.580.941.693.632.89
DAREDare Bioscie20180122A330.79192.08174.39176.7917.6815.28
DAUDExchange-Tra20180122ETN30.375.83-10.32-10.3216.1516.15
DAXGlobal X Fun20180122ETF28.3226.4923.9025.492.601.00
DBDeutsche Ban20180122A5.194.891.862.243.032.65
DBAWXtrackers MS20180122ETF13.8710.069.609.880.450.18
DBDDiebold Nixd20180122A28.4018.5711.8312.526.746.03
DBEFXtrackers MS20180122ETF3.072.291.471.720.820.57
DBEMXtrackers MS20180122ETF28.1214.5013.4613.831.040.67
DBEUXtrackers MS20180122ETF3.483.162.492.820.670.34
DBEZXtrackers MS20180122ETF10.976.475.775.780.700.69
DBGRXtrackers MS20180122ETF14.896.334.713.451.632.89
DBJPXtrackers MS20180122ETF4.432.541.120.821.421.72
DBVTDBV Technolo20180122A32.8518.6411.6913.226.955.42
DCHFExchange-Tra20180122ETN21.995.40-0.90-1.806.297.19
DCIDonaldson Co20180122A7.205.650.520.475.135.19
DCODucommun Inc20180122A56.7122.508.7011.0413.8011.47
DCOMDime Communi20180122A29.0220.835.666.2615.1714.57
DCPDCP Midstrea20180122A23.4611.676.617.765.073.91
DCPHDeciphera Ph20180122A115.3056.8944.9147.8911.979.00
DDD3D Systems C20180122A12.0210.533.423.937.116.60
DDGProshares Sh20180122ETF51.0147.6447.6447.640.000.00
DDLSWisdomTree D20180122ETF57.8910.207.2910.202.910.00
DDMProShares Ul20180122ETF1.841.510.700.570.820.94
DDSDillards Inc20180122A20.7310.024.275.015.755.01
DDWMWisdomTree D20180122ETF10.3513.1412.7912.790.360.35
DEDeere & Comp20180122A4.592.921.361.581.561.35
DEAEasterly Gov20180122A6.104.680.940.303.744.38
DECKDeckers Outd20180122A10.633.911.212.172.711.74
DEEFXtrackers FT20180122ETF19.133.513.223.220.290.29
DEFInvesco Defe20180122ETF12.6915.1513.2113.211.941.94
DEFAiShares Adap20180122ETF66.29100.18100.18100.180.000.00
DEIDouglas Emme20180122A3.922.290.220.582.081.71
DEMWisdomTree E20180122ETF6.365.163.172.762.012.40
DENNDENNY'S CORP20180122A14.3620.601.303.2119.2917.39
DESWisdomTree U20180122ETF7.348.647.337.371.311.26
DESPDespegar.com20180122A40.7612.837.6010.825.232.01
DEURExchange-Tra20180122ETN7.64
DEUSXtrackers Ru20180122ETF9.557.597.437.430.170.16
DEWWisdomTree G20180122ETF15.6213.6913.4513.290.240.41
DFEWisdomTree E20180122ETF5.444.534.594.98-0.06-0.45
DFENDirexion Dai20180122ETF19.5015.0311.7013.513.331.53
DFFNDIFFUSION PH20180122A52.7542.1334.6935.607.446.52
DFINDonnelley Fi20180122A22.829.114.305.414.833.72
DFJWisdomTree J20180122ETF7.5112.173.5710.068.602.11
DFNDReality Shar20180122ETF17.5920.7620.7620.760.000.00
DFNLDavis Select20180122ETF33.4130.1031.3820.17-1.289.93
DFSDiscover Fin20180122A2.551.59-0.10-0.141.691.74
DFVLiPath US Tre20180122ETF63.21
DFVSiPath US Tre20180122ETF62.0580.3080.3080.300.000.00
DGDollar Gener20180122A5.683.201.711.921.481.28
DGAZVelocityShar20180122ETN5.645.012.552.162.462.85
DGBPExchange-Tra20180122ETN13.934.809.609.60-4.80-4.80
DGICADonegal Grou20180122A54.0642.4420.5029.1921.9413.25
DGICBDonegal Grou20180122A2028.00695.17695.17695.170.000.00
DGIIDigi Interna20180122A56.6660.7517.3020.3243.4440.42
DGLDVelocityShar20180122ETF4.302.841.440.931.401.91
DGLYDigital Ally20180122A215.91160.74127.80127.8032.9432.94
DGPDB Gold Doub20180122ETN72.0947.0238.6740.988.356.04
DGREWisdomTree T20180122ETF73.8631.0729.4929.491.581.58
DGROiShares Core20180122ETF2.894.303.523.570.770.73
DGRSWisdomTree T20180122ETF20.6924.1622.0023.622.160.54
DGRWWisdomTree T20180122ETF3.343.312.723.130.590.18
DGSWisdomTree E20180122ETF6.824.853.293.631.561.22
DGTSPDR Global20180122ETF52.4816.2012.3717.893.83-1.68
DGXQuest Diagno20180122A4.682.330.350.621.971.70
DGZDB Gold Shor20180122ETN89.2180.1885.3383.33-5.14-3.15
DHID.R. Horton20180122A2.384.532.903.181.641.33
DHILDiamond Hill20180122A142.6567.0951.5657.1415.539.95
DHRDanaher Corp20180122A2.201.58-0.190.741.780.85
DHSWisdomTree U20180122ETF7.244.985.223.73-0.251.25
DHTDHT HOLDINGS20180122A26.0023.0019.4119.753.593.25
DHXDHI Group, I20180122A267.21172.83167.14167.145.695.69
DIASPDR Dow Jon20180122ETF0.470.520.210.290.320.24
DIALColumbia Div20180122ETF40.5725.3625.3625.360.000.00
DIGProShares Ul20180122ETF8.035.833.894.121.941.72
DIMWisdomTree I20180122ETF11.928.269.968.26-1.700.00
DINDine Brands20180122A21.9713.024.376.048.656.98
DIODDiodes Inc20180122A19.1528.86-0.126.2328.9822.63
DISThe Walt Dis20180122A1.371.300.670.330.630.96
DISCADiscovery, I20180122A4.168.221.021.167.207.08
DISCBDiscovery, I20180122A321.70921.69807.41807.41114.28114.28
DISCKDiscovery, I20180122A4.478.491.951.906.556.59
DISHDISH Network20180122A4.533.121.001.152.121.97
DITAMCON Distri20180122A367.19
DIVGlobal X Sup20180122ETF7.518.304.784.383.523.92
DIVAAGFiQ Hedged20180122ETF55.4051.6451.6451.640.000.00
DIVCC-Tracks Exc20180122ETN86.0253.6253.6253.620.000.00
DIVOAmplify CWP20180122ETF57.6631.4131.4131.410.000.00
DIVYReality Shar20180122ETF22.7814.3214.0014.000.320.32
DJCIETRACS Linke20180122ETN36.1538.9538.9538.950.000.00
DJDInvesco Dow20180122ETF42.2819.3419.4818.93-0.140.41
DJPiPath Bloomb20180122ETN4.133.533.373.270.160.26
DJPYExchange-Tra20180122ETN16.7710.0510.0610.59-0.01-0.54
DKDelek US Hol20180122A9.124.480.001.604.482.88
DKLDELEK LOGIST20180122A71.2833.6917.3619.7916.3313.90
DKSDick's Sport20180122A4.843.460.871.292.592.17
DLADelta Appare20180122A50.2047.3639.1342.808.234.56
DLBDolby Labora20180122A7.143.752.752.321.001.43
DLNWisdomTree U20180122ETF3.172.261.741.980.520.28
DLNGDYNAGAS LNG20180122A40.4827.7119.6721.568.056.15
DLPHDelphi Techn20180122A11.455.011.492.103.522.92
DLPNDolphin Ente20180122A509.66238.59191.11230.2647.488.33
DLRDigital Real20180122A4.962.310.340.681.971.63
DLSWisdomTree I20180122ETF6.446.414.825.311.591.10
DLTHDuluth Holdi20180122A22.3619.9417.4318.002.541.97
DLTRDollar Tree20180122A6.3710.357.087.943.282.42
DLXDeluxe Corpo20180122A10.414.391.121.943.272.45
DMLPDorchester M20180122A40.1348.4920.3823.9228.1124.57
DMPIDelMar Pharm20180122A168.60132.0483.7989.3148.2542.73
DMRCDigimarc Cor20180122A44.3721.3212.4013.438.927.89
DMRIDeltaShares20180122ETF24.5624.3624.3624.360.000.00
DMRLDeltaShares20180122ETF12.82168.66168.66168.660.000.00
DMRMDeltaShares20180122ETF14.159.139.139.130.000.00
DMRSDeltaShares20180122ETF55.7049.8349.8349.830.000.00
DNKNDunkin' Bran20180122A6.537.150.400.846.756.31
DNLWisdomTree G20180122ETF14.9521.2621.1721.260.090.00
DNLIDenali Thera20180122A75.0377.1447.3758.3829.7718.76
DNNDenison Mine20180122A25.4068.3143.6444.0024.6724.31
DNOWNOW INC.20180122A9.857.850.661.437.226.38
DNRDenbury Reso20180122A40.6332.9111.4113.6021.4319.20
DODiamond Offs20180122A6.724.750.491.614.263.15
DOCPHYSICIANS R20180122A6.396.420.423.015.993.41
DOGProShares Sh20180122ETF7.075.705.045.110.660.59
DOGSArrow Dogs o20180122ETF11.3512.0112.0112.010.000.00
DOGZDogness (Int20180122A208.69121.34113.32113.328.028.02
DOLWisdomTree I20180122ETF13.646.636.706.70-0.06-0.06
DONWisdomTree U20180122ETF5.863.902.821.431.082.47
DOOWisdomTree i20180122ETF12.3117.3614.7317.092.640.28
DOORMASONITE INT20180122A15.228.755.225.873.532.88
DORMDorman Produ20180122A19.639.514.435.895.083.62
DOVDover Corpor20180122A6.832.810.910.871.901.94
DOXAmdocs Limit20180122A4.882.820.721.312.101.51
DPWDPW Holdings20180122A58.1954.3531.5136.7622.8517.60
DPZDomino's Piz20180122A7.284.963.143.271.821.69
DRADDigirad Corp20180122A190.48149.6999.2599.2550.4450.44
DREDuke Realty20180122A3.964.353.223.181.131.17
DRHDiamondRock20180122A8.688.06-1.30-0.719.368.78
DRIDarden Resta20180122A5.584.051.512.052.532.00
DRIODarioHealth20180122A201.78122.3644.6096.1377.7626.24
DRIPDirexion Dai20180122ETF17.0610.955.645.875.315.08
DRNDirexion Dai20180122ETF13.329.506.875.452.624.05
DRNADicerna Phar20180122A48.2132.4116.1118.0916.3114.32
DRQDril-Quip, I20180122A16.208.162.752.555.415.61
DRRMarket Vecto20180122ETN665.56459.44491.63459.03-32.190.40
DRRXDurect Corp20180122A96.6192.8075.5864.0917.2228.71
DRVDirexion Dai20180122ETF25.8821.555.5510.0416.0111.51
DRWWisdomTree G20180122ETF11.4215.102.2015.0812.890.01
DSDrive Shack20180122A31.8621.073.956.3917.1214.68
DSEDuff & Phelp20180122A23.5018.016.988.4211.039.59
DSGXDescartes Sy20180122A26.3319.524.003.7115.5215.81
DSIiShares MSCI20180122ETF3.362.611.942.240.680.37
DSKEDaseke, Inc.20180122A45.0224.7122.6224.812.09-0.09
DSLVVelocityShar20180122ETF11.476.861.532.465.324.39
DSPGDSP Group In20180122A45.3535.4330.9131.214.514.22
DSSDocument Sec20180122A100.7465.8454.7553.6011.0912.24
DSWLDeswell Indu20180122A110.5758.272.922.9255.3555.35
DSXDiana Shippi20180122A25.4323.195.9712.0117.2211.18
DTDWisdomTree U20180122ETF10.054.164.784.12-0.620.04
DTEDTE Energy C20180122A4.072.631.491.461.141.16
DTEADAVIDsTEA In20180122A144.38187.91106.72106.7281.2081.20
DTECALPS Disrupt20180122ETF54.5458.4155.6156.592.801.82
DTHWisdomTree I20180122ETF11.6413.736.5213.407.210.33
DTNWisdomTree U20180122ETF20.7711.598.438.543.163.05
DTODB Crude Oil20180122ETN179.0962.3956.7058.325.694.07
DTULiPath US Tre20180122ETF52.25
DTUSiPath US Tre20180122ETF47.0120.1018.4018.061.702.04
DTYLiPath US Tre20180122ETF19.17
DUGProShares Ul20180122ETF7.774.730.071.854.662.88
DUKDuke Energy20180122A1.591.871.191.130.690.75
DUSADavis Select20180122ETF35.1534.8834.9734.97-0.10-0.10
DUSLDirexion Dai20180122ETF26.3859.3838.7337.9020.6521.67
DUSTDirexion Dai20180122ETF9.645.891.741.964.163.94
DVADaVita Inc.20180122A4.262.420.771.031.651.39
DVAXDynavax Tech20180122A32.9925.598.449.7317.1515.86
DVDDover Motors20180122A268.63193.5362.0062.00131.53131.53
DVNDevon Energy20180122A2.772.100.710.891.391.21
DVPDeep Value E20180122ETF21.6014.2215.1615.56-0.94-1.35
DVYiShares Sele20180122ETF1.131.291.601.35-0.31-0.07
DVYAiShares Asia20180122ETF15.0518.8118.6018.800.210.01
DVYEiShares Emer20180122ETF11.808.41-7.678.2216.080.19
DWASInvesco DWA20180122ETF37.4436.9830.4136.676.570.30
DWATArrow Invest20180122ETF51.5157.1357.1357.130.000.00
DWCRArrow DWA Co20180122ETF138.36144.92144.92144.920.000.00
DWFISPDR Dorsey20180122ETF16.119.809.309.510.500.28
DWLDDavis Select20180122ETF26.1512.4411.5511.310.891.13
DWMWisdomTree I20180122ETF9.7411.148.3918.912.75-7.78
DWPPFirst Trust20180122ETF36.1017.0917.0917.090.000.00
DWSNDawson Geoph20180122A115.25141.7335.6038.75106.13102.97
DWXSPDR S&P Int20180122ETF5.287.185.126.662.070.52
DXDynex Capita20180122A14.6511.995.295.686.696.30
DXCDXC Technolo20180122A4.782.311.081.241.221.07
DXCMDexCom, Inc.20180122A9.266.524.484.482.042.04
DXDProShares Ul20180122ETF12.829.228.148.071.081.15
DXGEWisdomTree G20180122ETF9.0713.5312.839.530.704.00
DXJWisdomTree J20180122ETF1.612.131.030.811.091.32
DXJSWisdomTree J20180122ETF9.707.142.242.514.904.62
DXLGDestination20180122A194.43163.22148.19148.7015.0314.52
DXPEDXP Enterpri20180122A70.8826.437.7310.5518.7015.88
DXYNDixie Group20180122A261.41258.11228.56232.2629.5425.85
DYDycom Indust20180122A13.826.542.843.623.702.91
DYLSWisdomTree D20180122ETF15.3310.529.459.551.070.97
DYNTDynatronics20180122A269.65247.39233.12233.1214.2714.27
DZKDirexion Dai20180122ETF17.9212.854.074.118.778.73
DZSIDASAN Zhone20180122A147.4487.9381.0477.096.8910.84
DZZDB Gold Doub20180122ETN21.1414.3114.0514.050.260.26
EAElectronic A20180122A4.284.312.402.711.911.60
EARNELLINGTON RE20180122A12.869.262.163.747.105.52
EARSAuris Medica20180122A129.23100.3993.4596.126.944.27
EASTEASTSIDE DIS20180122A338.32298.79294.82294.823.973.97
EATBrinker Inte20180122A7.293.280.791.072.492.21
EBAYeBay Inc20180122A2.642.560.380.842.181.72
EBFEnnis, Inc.20180122A40.8542.6327.8227.9014.8114.74
EBIXEbix Inc20180122A18.0710.996.376.964.634.03
EBMTEagle Bancor20180122A491.04230.16217.20220.5412.969.61
EBNDSPDR Bloombe20180122ETF7.296.136.206.19-0.06-0.06
EBSEmergent Bio20180122A16.3410.264.805.225.465.04
EBSBMeridian Ban20180122A27.5920.6113.858.866.7711.76
EBTCEnterprise B20180122A494.63126.55114.42115.8612.1210.69
ECHiShares MSCI20180122ETF7.9810.069.259.380.810.68
ECHOEcho Global20180122A27.7724.424.70-0.2519.7224.67
ECLEcolab, Inc.20180122A3.692.100.611.011.491.10
ECNSiShares MSCI20180122ETF73.2556.9656.9656.960.000.00
ECOLUS Ecology,20180122A37.9416.846.458.9910.397.86
ECOMCHANNELADVIS20180122A86.4237.9517.0117.1020.9420.85
ECONColumbia Eme20180122ETF12.349.888.859.651.030.23
ECPGEncore Capit20180122A22.6121.0211.319.879.7011.15
ECTECA Marcellu20180122A244.10221.73205.18210.5916.5611.14
EDConsolidated20180122A1.941.521.320.720.200.80
EDCDirexion Dai20180122ETF9.126.404.874.761.531.64
EDENiShares MSCI20180122ETF21.6312.9910.8911.252.101.74
EDITEditas Medic20180122A22.4810.704.034.856.675.87
EDIVSPDR S&P Eme20180122ETF11.6210.199.259.260.940.94
EDOGALPS Emergin20180122ETF25.2315.616.493.999.1211.62
EDOWFirst Trust20180122ETF32.267.727.727.720.000.00
EDUCEducational20180122A219.67158.72140.54144.8218.1813.90
EDVVanguard Wor20180122ETF14.7412.6714.8912.42-2.230.25
EDZDirexion Dai20180122ETF13.7812.075.389.376.692.70
EEEl Paso Elec20180122A14.808.042.772.975.275.07
EEFTEuronet Worl20180122A9.624.351.622.132.742.22
EEHELEMENTS Lin20180122ETN714.05
EELVInvesco S&P20180122ETF16.706.756.256.680.490.07
EEMiShares MSCI20180122ETF1.992.451.651.680.810.78
EEMAiShares MSCI20180122ETF15.5711.548.127.843.413.70
EEMDAAM S&P Emer20180122ETF61.7891.3191.4791.31-0.160.00
EEMOInvesco S&P20180122ETF55.3839.3233.5033.735.815.59
EEMSiShares MSCI20180122ETF22.5217.7617.3317.360.430.40
EEMViShares Edge20180122ETF9.104.884.104.150.780.73
EEMXSPDR MSCI Em20180122ETF25.18107.2498.5598.558.698.69
EESWisdomTree U20180122ETF17.1316.374.985.0211.3911.35
EETProShares Ul20180122ETF36.7511.099.589.491.511.59
EEVProShares Tr20180122ETF46.6024.0516.3223.387.730.67
EEXEmerald Hold20180122A52.2226.8821.7820.985.105.89
EFAiShares MSCI20180122ETF1.351.650.961.020.690.63
EFADProShares MS20180122ETF19.2012.2211.8012.090.420.13
EFASGlobal X MSC20180122ETF40.4245.1844.1744.211.000.97
EFAViShares Edge20180122ETF2.652.241.901.880.340.36
EFAXSPDR MSCI EA20180122ETF33.3935.0733.4233.341.651.73
EFCEllington Fi20180122A17.9213.017.455.955.557.06
EFGiShares MSCI20180122ETF7.925.805.485.760.320.04
EFNLiShares MSCI20180122ETF28.9211.6511.7811.78-0.13-0.13
EFOProShares Ul20180122ETF14.2740.1440.1440.140.000.00
EFOIEnergy Focus20180122A159.78185.49157.12149.7828.3735.70
EFSCEnterprise F20180122A43.5515.589.6410.825.944.76
EFUProShares Tr20180122ETF47.7540.9940.9940.990.000.00
EFViShares MSCI20180122ETF3.412.141.161.350.980.79
EFXEquifax, Inc20180122A6.282.330.980.701.351.63
EFZProShares Tr20180122ETF21.1315.1913.9314.271.270.92
EGANeGain Corpor20180122A101.34117.9398.1597.2419.7820.69
EGBNEagle Bancor20180122A16.978.470.151.288.327.19
EGHT8x8, Inc. Co20180122A33.0825.4313.6915.5111.749.92
EGLEEagle Bulk S20180122A29.8816.128.7710.177.355.95
EGOEldorado Gol20180122A74.5661.3425.6825.7935.6635.55
EGOVNIC Inc20180122A31.3122.258.068.2114.2014.05
EGPEastGroup Pr20180122A17.8010.906.318.464.592.44
EGPTVanEck Vecto20180122ETF11.4761.730.9437.7460.7823.98
EGRXEagle Pharma20180122A45.1524.6910.5612.5614.1412.13
EGYVaalco Energ20180122A129.34122.99111.28121.5811.711.41
EHCEncompass He20180122A10.265.120.751.914.373.21
EHTHeHealth, Inc20180122A31.8822.39-0.652.8823.0319.50
EIDOiShares MSCI20180122ETF3.993.411.871.911.541.50
EIGEmployers Ho20180122A27.3813.006.076.596.936.41
EIGIEndurance In20180122A62.8845.5034.0234.9711.4810.54
EIGREiger BioPha20180122A84.0052.6440.0037.7012.6414.94
EIRLiShares MSCI20180122ETF71.6847.2347.2347.230.000.00
EISiShares MSCI20180122ETF33.9722.8012.9717.359.835.45
EIXEdison Inter20180122A3.852.570.650.961.921.61
EKSOEkso Bionics20180122A92.8685.1473.0375.7412.119.40
ELThe Estee La20180122A3.623.152.282.620.860.53
ELDWisdomTree E20180122ETF21.4619.6918.6119.681.080.02
ELFe.l.f. Beaut20180122A26.1515.877.959.377.926.49
ELGXEndologix In20180122A26.9529.108.438.6420.6720.46
ELLOEllomay Capi20180122A590.79600.15600.15600.150.000.00
ELMDElectromed,20180122A198.18112.6894.2994.2218.3918.46
ELSEquity Lifes20180122A7.472.821.301.301.521.52
ELSEElectro-Sens20180122A160.4276.6354.6965.4221.9411.21
ELTKEltek Ltd20180122A263.73147.30107.97108.0339.3439.27
ELVTElevate Cred20180122A44.1128.9113.4512.2615.4616.66
ELYCallaway Gol20180122A7.276.58-1.610.688.185.90
EMAGVanEck Vecto20180122ETF37.8827.4227.4227.420.000.00
EMANeMagin Corpo20180122A342.81280.91147.13206.22133.7874.69
EMBiShares J.P.20180122ETF1.021.531.141.180.400.35
EMBHiShares Inte20180122ETF43.8043.9444.0944.09-0.15-0.15
EMCBWisdomTree E20180122ETF34.8615.8715.3715.410.500.46
EMCFEmclaire Fin20180122A791.90915.71915.71915.710.000.00
EMCGWisdomTree E20180122ETF36.9226.2824.6118.951.687.33
EMDVProShares MS20180122ETF22.7930.9617.1717.1713.7913.79
EMEEMCOR Group,20180122A12.418.154.404.723.753.43
EMFMGlobal X MSC20180122ETF59.2645.365.9422.8239.4222.54
EMGFiShares Edge20180122ETF16.8812.5712.5212.530.040.04
EMHYiShares J.P.20180122ETF8.023.492.873.160.620.40
EMIFiShares Emer20180122ETF44.6512.1111.8812.270.22-0.17
EMIHXtrackers Em20180122ETF124.35159.53159.53159.530.000.00
EMKREmcore Corp20180122A73.7647.8919.4423.3828.4424.51
EMLEastern Comp20180122A206.8861.1752.1056.239.084.94
EMLCVanEck Vecto20180122ETF5.134.893.773.921.120.97
EMLPFirst Trust20180122ETF4.257.601.561.466.046.15
EMMSEmmis Commun20180122A231.46121.0971.6981.0249.4140.07
EMNEastman Chem20180122A4.853.292.332.560.960.73
EMPEntergy Miss20180122A31.3318.753.5010.8315.257.92
EMQQEMQQ The Eme20180122ETF11.405.768.346.13-2.58-0.37
EMREmerson Elec20180122A2.905.535.034.560.500.97
EMSHProShares Sh20180122ETF41.9336.0636.0636.060.000.00
EMTLSPDR DoubleL20180122ETF31.0727.7727.6127.610.160.16
EMTYProShares De20180122ETF56.5078.7643.3147.6835.4531.09
EMXEMX Royalty20180122A266.72322.27294.79293.7527.4828.51
EMXCiShares MSCI20180122ETF30.3036.9236.9236.920.000.00
ENBEnbridge, In20180122A2.682.410.971.001.441.33
ENBLENABLE MIDST20180122A14.059.654.535.245.124.41
ENDPEndo Interna20180122A13.9111.974.264.657.727.32
ENFRAlerian Ener20180122ETF37.4427.4126.5425.480.871.93
ENGENGlobal Cor20180122A256.81188.97150.65154.6738.3234.30
ENLCENLINK MIDST20180122A27.6521.0113.0813.677.937.34
ENORiShares MSCI20180122ETF21.5513.7012.2512.911.460.79
ENPHEnphase Ener20180122A65.4795.7549.5649.7746.1945.98
ENREnergizer Ho20180122A9.367.062.303.584.763.48
ENSEnerSys, Inc20180122A14.897.244.014.003.233.24
ENSGThe Ensign G20180122A23.5518.963.033.8615.9315.10
ENSVEnservco Cor20180122A75.82178.75150.88153.6127.8625.14
ENTGlobal Eagle20180122A57.1148.0023.0528.3924.9519.61
ENTAEnanta Pharm20180122A25.7912.644.756.107.896.54
ENTGEntegris Inc20180122A17.109.623.343.976.275.65
ENTRERShares Ent20180122ETF19.776.116.106.110.010.00
ENVENVESTNET, I20180122A15.967.121.822.465.304.66
ENVAEnova Intern20180122A46.3132.3418.2919.2814.0613.06
ENZEnzo Biochem20180122A35.6016.918.545.328.3811.59
ENZLiShares Trus20180122ETF22.6017.448.7410.018.707.43
EOGEOG Resource20180122A3.492.170.100.312.071.86
EPAMEPAM SYSTEMS20180122A15.259.245.046.084.193.16
EPAYBottomline T20180122A18.149.180.051.309.127.88
EPCEdgewell Per20180122A6.903.250.330.742.922.51
EPDEnterprise P20180122A3.862.840.850.791.992.04
EPHEiShares MSCI20180122ETF11.8716.0219.7419.88-3.71-3.86
EPIWisdomTree I20180122ETF3.482.832.121.970.700.85
EPIXESSA Pharma20180122A197.67174.0575.0379.2299.0294.83
EPMEvolution Pe20180122A73.7551.6327.8229.9323.8121.70
EPOLiShares MSCI20180122ETF4.2816.5014.3416.002.190.59
EPPiShares MSCI20180122ETF2.101.791.261.370.530.41
EPREPR Properti20180122A6.643.631.992.381.641.26
EPRFInnovator S&20180122ETF51.8128.4024.4824.483.913.91
EPSWisdomTree U20180122ETF9.706.846.486.520.360.32
EPUiShares MSCI20180122ETF15.577.936.438.591.50-0.66
EPVProShares Ul20180122ETF43.8746.8731.0731.0715.8015.80
EPZMEpizyme, Inc20180122A50.0435.7712.8114.8722.9620.89
EQALInvesco Russ20180122ETF15.9210.383.035.077.345.31
EQBKEquity Bancs20180122A26.1711.617.218.464.393.15
EQCEquity Commo20180122A4.374.360.320.164.044.21
EQIXEquinix, Inc20180122A9.893.091.421.701.671.38
EQLALPS Equal S20180122ETF10.149.6011.1010.87-1.50-1.27
EQMEQM Midstrea20180122A20.958.146.867.121.291.03
EQREquity Resid20180122A3.701.960.650.771.311.19
EQSEquus Total20180122A216.65
EQTEQT CORP20180122A4.422.73-0.82-0.053.552.78
EQWLInvesco S&P20180122ETF24.7324.5824.5824.580.000.00
ERAERA GROUP IN20180122A52.8523.7917.5514.506.249.29
ERFEnerplus Cor20180122A9.247.630.881.606.746.03
ERIEldorado Res20180122A19.3715.076.056.279.018.79
ERIEErie Indemni20180122A73.3035.0028.6730.326.324.68
ERIIEnergy Recov20180122A25.0117.94-7.971.9425.9116.00
ERMEquityCompas20180122ETF34.1319.4819.4819.480.000.00
EROSEROS INTERNA20180122A61.7546.0518.9220.0927.1325.96
ERUSiShares MSCI20180122ETF4.7612.954.284.448.678.51
ERXDirexion Dai20180122ETF3.353.290.740.462.552.84
ERYDirexion Dai20180122ETF14.0610.545.605.434.925.11
ESEversource E20180122A2.101.570.700.800.870.77
ESBKElmira Savin20180122A96.6063.4251.6951.6911.7211.72
ESCAEscalade Inc20180122A118.0366.8463.8363.833.013.01
ESEESCO Technol20180122A24.7314.996.078.068.926.92
ESEAEuroseas Ltd20180122A148.19142.9874.0576.1068.9366.88
ESGFlexShares T20180122ETF16.2093.590.000.0093.5993.59
ESGDiShares Trus20180122ETF12.087.086.406.390.690.70
ESGEiShares, Inc20180122ETF12.3515.6915.3015.380.390.31
ESGGFlexShares S20180122ETF25.63104.2813.0394.9091.259.38
ESGNColumbia Sus20180122ETF98.0448.5848.5848.580.000.00
ESGREnstar Group20180122A84.2636.5130.5232.165.674.42
ESGSColumbia Sus20180122ETF46.537.464.274.273.193.19
ESGUiShares Trus20180122ETF9.937.456.146.141.311.31
ESLTElbit System20180122A21.8914.976.747.558.237.42
ESNTEssent Group20180122A6.773.851.451.612.402.26
ESPEspey Mfg. &20180122A95.6730.346.596.5923.7623.76
ESPREsperion The20180122A30.3625.668.9319.0316.726.63
ESQEsquire Fina20180122A706.33605.36605.36605.360.000.00
ESRTEMPIRE STATE20180122A5.495.442.322.243.113.20
ESSEssex Proper20180122A11.614.732.512.632.221.59
ESSAESSA Bancorp20180122A57.9569.3938.9439.6230.4529.76
ESTEEarthstone E20180122A57.1123.409.3212.7814.0710.61
ESXBCommunity Ba20180122A111.1459.9143.2143.7716.7016.14
ETFCE*Trade Fina20180122A2.591.890.090.161.801.73
ETHEthan Allen20180122A31.0419.849.6912.2010.157.64
ETHOETF Managers20180122ETF30.9230.67-13.5130.6744.180.00
ETMEntercom Com20180122A44.9034.1819.2723.8714.9110.30
ETNEaton Corpor20180122A3.101.690.320.511.371.18
ETREntergy Corp20180122A3.723.272.012.381.260.90
ETSYEtsy, Inc.20180122A5.526.40-0.380.326.786.08
EUDGWisdomTree E20180122ETF15.1413.4413.4713.47-0.03-0.03
EUDVProShares MS20180122ETF27.9736.5662.9762.97-26.42-26.42
EUFNiShares MSCI20180122ETF3.973.712.662.741.070.96
EUMProShares Tr20180122ETF6.495.170.152.905.022.28
EUMViShares Edge20180122ETF10.928.315.685.772.642.55
EURLDirexion Dai20180122ETF19.2113.477.197.516.285.96
EURNEURONAV NV20180122A57.3632.9526.0025.996.956.97
EURZXtrackers Eu20180122ETF115.96194.54154.78194.5439.760.00
EUSAiShares MSCI20180122ETF3.895.174.584.170.590.99
EUSCWisdomTree E20180122ETF13.5012.165.959.876.212.29
EVEaton Vance20180122A4.422.640.320.862.321.78
EVAEnviva Partn20180122A46.6725.2111.9919.5113.225.70
EVBGEverbridge,20180122A32.7725.3713.9415.4311.439.94
EVBNEvans Bancor20180122A148.1560.9351.3660.209.570.73
EVCEntravision20180122A68.5841.6825.9425.7815.7415.90
EVFMEvofem Biosc20180122A119.4369.2055.6560.6713.558.52
EVGNEVOGENE LTD.20180122A102.94310.50-12.001.22322.51309.28
EVHEvolent Heal20180122A36.9424.719.418.8615.2815.83
EVIEVI Industri20180122A139.73132.40100.74128.1831.674.22
EVKEver-Glory I20180122A390.92656.86297.60297.60359.27359.27
EVOKEvoke Pharma20180122A62.4254.0041.2240.7112.7813.30
EVOLEvolving Sys20180122A167.32114.8996.1496.1418.7518.75
EVREvercore Inc20180122A13.875.423.132.882.302.55
EVRIEveri Holdin20180122A14.4611.6710.1710.131.501.54
EVTCEVERTEC, INC20180122A35.9625.7512.2212.8113.5312.94
EVXVanEck Vecto20180122ETF74.8134.7835.7034.78-0.920.00
EWEdwards Life20180122A5.792.500.350.802.151.70
EWAiShares MSCI20180122ETF4.243.421.631.881.791.54
EWBCEast-West Ba20180122A7.293.431.021.162.342.27
EWCiShares MSCI20180122ETF3.333.171.181.531.991.64
EWDiShares MSCI20180122ETF4.662.631.662.020.970.61
EWGiShares MSCI20180122ETF2.842.480.310.572.171.92
EWGSiShares MSCI20180122ETF15.497.744.055.053.692.69
EWHiShares MSCI20180122ETF3.757.355.775.801.641.62
EWIiShares MSCI20180122ETF2.972.621.461.831.160.79
EWJiShares MSCI20180122ETF1.581.430.200.341.231.09
EWKiShares MSCI20180122ETF10.4710.987.7010.013.280.97
EWLiShares MSCI20180122ETF2.731.870.640.831.241.03
EWMiShares MSCI20180122ETF2.891.851.051.090.780.71
EWMCInvesco S&P20180122ETF42.8018.7718.7618.770.010.00
EWNiShares MSCI20180122ETF3.312.981.842.101.140.89
EWOiShares MSCI20180122ETF8.134.345.104.06-0.770.28
EWPiShares MSCI20180122ETF2.822.821.401.491.431.33
EWQiShares MSCI20180122ETF3.093.612.832.800.790.82
EWREInvesco S&P20180122ETF20.0710.275.6610.264.610.00
EWSiShares MSCI20180122ETF3.636.845.976.670.960.23
EWSCInvesco S&P20180122ETF51.0444.4239.8438.484.585.94
EWTiShares MSCI20180122ETF2.552.610.581.092.031.52
EWUiShares MSCI20180122ETF2.692.751.081.271.671.48
EWUSiShares MSCI20180122ETF39.9714.1412.3114.131.830.02
EWVProShares Tr20180122ETF81.2462.5961.2861.801.310.79
EWWiShares MSCI20180122ETF1.961.85-0.26-0.022.111.87
EWXSPDR S&P Eme20180122ETF9.118.501.614.056.894.45
EWYiShares MSCI20180122ETF1.311.370.090.661.280.71
EWZiShares MSCI20180122ETF2.284.362.703.041.671.32
EWZSiShares MSCI20180122ETF27.0418.4315.9116.372.522.06
EXASExact Scienc20180122A10.719.664.754.014.925.65
EXCExelon Corpo20180122A2.702.410.460.771.951.65
EXELExelixis Inc20180122A8.045.850.743.055.132.80
EXFOEXFO INC.20180122A114.29172.5678.5178.5194.0694.06
EXIiShares Glob20180122ETF17.6617.7514.1613.943.593.81
EXKEndeavour Si20180122A41.6737.7014.8711.6622.8226.04
EXLSExlService H20180122A25.8712.568.218.694.343.87
EXPEagle Materi20180122A14.084.952.333.032.631.92
EXPDExpeditors I20180122A5.983.101.521.651.581.44
EXPEExpedia Grou20180122A5.283.72-0.920.134.643.59
EXPOExponent Inc20180122A27.2412.133.404.628.737.51
EXPRExpress, Inc20180122A13.4113.18-2.210.8215.4012.37
EXRExtra Space20180122A6.782.830.741.172.091.66
EXTNExterran Cor20180122A31.3918.266.336.8311.9311.43
EXTRExtreme Netw20180122A9.6846.422.252.4944.2444.05
EYENational Vis20180122A33.3216.203.664.3912.5511.82
EYEGEyegate Phar20180122A145.26115.5591.7894.9523.7720.60
EYESSecond Sight20180122A82.9592.4634.1532.3558.3160.11
EYLDCambria Emer20180122ETF123.36109.48109.48109.480.000.00
EZAiShares MSCI20180122ETF10.695.572.513.293.062.28
EZJProShares Ul20180122ETF84.0638.3233.0033.495.324.84
EZMWisdomTree U20180122ETF15.707.655.825.851.831.80
EZPWEzcorp Inc20180122A45.5336.155.807.6230.3528.53
EZUiShare MSCI20180122ETF2.151.790.670.871.120.92
FFord Motor C20180122A8.326.612.723.113.833.45
FAARFirst Trust20180122ETF58.0437.2037.1737.200.030.00
FABFirst Trust20180122ETF21.438.017.707.890.310.12
FADFirst Trust20180122ETF24.9813.309.869.723.443.59
FAFFirst Americ20180122A6.914.851.842.313.012.54
FALNiShares Fall20180122ETF10.626.265.895.890.360.36
FANFirst Trust20180122ETF10.3311.936.7011.315.220.62
FANGDiamondback20180122A10.146.842.712.634.134.21
FARMFarmer Bros20180122A39.0129.4721.1921.208.278.27
FAROFaro Technol20180122A38.2317.6410.5911.557.066.09
FASDirexion Dai20180122ETF4.872.691.471.271.221.43
FASTFastenal Co20180122A2.862.340.470.721.881.62
FATFAT Brands I20180122A410.64385.50380.27380.275.235.23
FATEFate Therape20180122A54.6734.207.2013.6026.9920.60
FAUSFirst Trust20180122ETF47.0342.0443.3642.48-1.32-0.44
FAZDirexion Dai20180122ETF9.868.923.243.295.675.62
FBFacebook, In20180122A1.071.09-0.050.591.130.49
FBCFlagstar Ban20180122A13.516.724.054.512.672.21
FBGXUBS AG FI En20180122ETN19.900.090.190.00
FBHSFORTUNE BRAN20180122A4.582.600.850.991.741.61
FBIOFortress Bio20180122A80.4556.8816.3022.6440.5834.24
FBIZFirst Busine20180122A96.2242.8430.6830.6512.1612.19
FBKFB Financial20180122A45.4223.2611.6315.5311.637.73
FBMFoundation B20180122A42.9917.8615.1314.232.743.64
FBMSFirst Bancsh20180122A56.6833.5623.5125.7410.057.82
FBNCFirst Bancor20180122A23.1914.794.395.7810.399.00
FBNDFidelity Tot20180122ETF9.847.687.697.54-0.010.14
FBPFirst BanCor20180122A19.1913.736.756.446.997.30
FBSSFauquier Ban20180122A91.11
FBTFirst Trust20180122ETF9.268.50-0.487.348.981.16
FBZFirst Trust20180122ETF51.2430.1430.7428.22-0.591.92
FCFranklin Cov20180122A45.8220.068.8611.1511.218.91
FCAFirst Trust20180122ETF151.0776.4476.1976.190.240.24
FCALFirst Trust20180122ETF68.9556.1756.1756.170.000.00
FCANFirst Trust20180122ETF31.4614.3114.3114.310.000.00
FCAPFirst Capita20180122A165.509.989.989.980.000.00
FCAUFIAT CHRYSLE20180122A4.153.750.890.862.852.89
FCBCFirst Commun20180122A136.89114.6568.6970.4245.9644.22
FCCOFirst Commun20180122A531.9590.2788.3588.261.922.02
FCCY1st Constitu20180122A94.2936.2924.6924.6911.6011.60
FCEFFirst Trust20180122ETF43.0020.8220.3620.680.460.14
FCELFuelCell Ene20180122A54.9268.1244.2840.0823.8528.29
FCFFirst Common20180122A7.136.181.101.865.104.32
FCFSFirstCash, I20180122A17.077.933.954.693.973.23
FCGFirst Trust20180122ETF8.314.430.440.933.993.49
FCNFTI Consulti20180122A13.654.822.582.712.242.11
FCOMFidelity MSC20180122ETF19.1110.219.669.850.550.37
FCORFidelity Cor20180122ETF21.1318.1612.3012.415.855.75
FCPTFour Corners20180122A11.8212.453.273.349.199.11
FCVTFirst Trust20180122ETF5.543.920.710.723.203.20
FCXFreeport-McM20180122A5.085.071.511.523.563.55
FDBCFidelity D &20180122A474.19932.62839.37839.3793.2593.25
FDDFirst Trust20180122ETF9.208.838.198.300.640.53
FDEFFirst Defian20180122A133.4345.0639.1342.205.932.86
FDISFidelity MSC20180122ETF10.5113.054.844.848.228.21
FDIVFirst Trust20180122ETF8.874.604.134.600.460.00
FDLFirst Trust20180122ETF3.833.602.042.901.560.70
FDLOFidelity Low20180122ETF12.035.254.164.591.080.66
FDMFirst Trust20180122ETF15.7222.9321.6623.611.26-0.69
FDMOFidelity Mom20180122ETF16.6621.32-1.50-1.4722.8222.79
FDNFirst Trust20180122ETF4.793.002.092.310.920.69
FDPFresh Del Mo20180122A12.084.570.731.233.843.34
FDRRFidelity Div20180122ETF14.7835.94-7.25-7.4443.1943.38
FDSFactset Rese20180122A11.453.830.781.333.052.50
FDTFirst Trust20180122ETF10.988.025.205.202.812.82
FDTSFirst Trust20180122ETF88.2861.4961.4961.490.000.00
FDUSFidus Invest20180122A19.4615.037.258.557.796.48
FDVVFidelity Hig20180122ETF17.0116.5111.1211.095.405.42
FDXFedEx Corpor20180122A8.054.222.882.941.341.28
FEFirstEnergy20180122A3.365.844.353.531.502.32
FEIMFrequency El20180122A173.8483.7093.5893.58-9.88-9.88
FELEFranklin Ele20180122A39.2713.717.078.486.655.23
FEMFirst Trust20180122ETF6.303.732.473.091.260.63
FEMBFirst Trust20180122ETF33.5619.5319.3419.340.190.19
FEMSFirst Trust20180122ETF25.3813.2511.2112.182.041.07
FENCFennec Pharm20180122A120.61101.3682.7282.6318.6518.73
FENYFidelity MSC20180122ETF5.417.562.170.825.396.74
FEPFirst Trust20180122ETF12.7310.618.188.792.431.83
FETFORUM ENERGY20180122A32.7020.839.928.8510.9011.98
FEUZFirst Trust20180122ETF96.6848.6249.1747.41-0.551.21
FEXFirst Trust20180122ETF4.255.414.755.310.660.11
FEYEFireEye, Inc20180122A6.877.994.194.263.803.74
FEZSPDR EURO ST20180122ETF2.301.910.400.791.511.11
FFFuture Fuel20180122A38.9815.6110.1910.735.434.89
FFBCFirst Financ20180122A20.5821.06-0.58-0.1221.6421.18
FFBWFFBW, Inc. C20180122A23.2911.539.229.222.322.32
FFGFBL Financia20180122A87.4835.3024.0924.0011.2011.30
FFHGFormula Foli20180122ETF57.706.866.626.860.250.00
FFHLFuwei Films20180122A525.79300.17186.82189.85113.34110.31
FFICFlushing Fin20180122A41.5912.787.808.554.984.22
FFINFirst Financ20180122A17.6923.628.799.7714.8213.84
FFIUUVA Unconstr20180122ETF50.5953.5853.5853.580.000.00
FFIVF5 Networks20180122A8.546.65-1.17-0.547.827.19
FFNWFirst Financ20180122A109.8348.4228.6628.9219.7619.50
FFRFirst Trust20180122ETF29.0515.446.69-1.908.7517.34
FFSGFormulaFolio20180122ETF27.6515.7715.7715.770.000.00
FFTGFormulaFolio20180122ETF88.8451.2051.3551.35-0.14-0.14
FFTIFormulaFolio20180122ETF40.1960.8560.4960.490.360.36
FFTYInnovator IB20180122ETF9.274.492.343.092.141.40
FFWMFirst Founda20180122A17.4716.025.2910.0510.725.96
FGFGL Holdings20180122A20.7813.727.4210.816.292.91
FGBIFIRST GUARAN20180122A414.71150.0397.83102.2952.2047.74
FGDFirst Trust20180122ETF8.346.145.835.860.310.28
FGENFibroGen, In20180122A21.3713.723.696.5910.047.13
FGMFirst Trust20180122ETF11.955.954.635.671.320.28
FHBFirst Hawaii20180122A17.6411.289.749.931.551.36
FHKFirst Trust20180122ETF25.0910.956.367.524.593.42
FHLCFidelity MSC20180122ETF5.078.29-1.48-1.439.769.72
FHNFirst Horizo20180122A6.134.130.830.713.303.42
FIFRANKS INTER20180122A15.1713.680.541.2213.1412.46
FIBKFirst Inters20180122A23.8715.354.546.5710.818.78
FIBRiShares Edge20180122ETF12.839.2210.6110.37-1.39-1.16
FICOFair Isaac C20180122A24.4913.996.379.127.614.87
FIDIFidelity Int20180122ETF36.84121.1530.9232.5690.2388.59
FIDUFidelity MSC20180122ETF9.759.096.5212.832.57-3.74
FIEEFI Enhanced20180122ETN68.3129.3629.3129.970.06-0.61
FIHDUBS AG FI En20180122ETN68.4835.7921.2924.4114.5011.38
FILLiShares MSCI20180122ETF83.4818.1046.0943.94-27.99-25.84
FINXGlobal X Fun20180122ETF22.6724.417.797.8516.6216.55
FISFidelity Nat20180122A3.191.860.950.980.910.88
FISIFinancial In20180122A34.8424.269.9110.2214.3514.03
FISVFiserv Inc20180122A4.564.240.570.623.673.62
FITFitbit, Inc.20180122A18.2215.526.897.798.637.72
FITBFifth Third20180122A3.264.830.221.274.623.57
FIVAFidelity Int20180122ETF39.2362.9361.3862.111.560.83
FIVEFive Below,20180122A9.996.750.401.236.355.52
FIVNFIVE9, INC.20180122A18.5310.115.313.904.806.22
FIWFirst Trust20180122ETF12.689.659.019.080.640.57
FIXComfort Syst20180122A21.6310.983.382.327.608.65
FIXDFirst Trust20180122ETF13.9212.0110.9911.321.010.69
FIZZNational Bev20180122A25.6916.169.3510.576.815.59
FJPFirst Trust20180122ETF28.2610.5610.6810.67-0.12-0.11
FKOFirst Trust20180122ETF25.1916.912.262.8614.6514.05
FKUFirst Trust20180122ETF16.7911.391.211.2110.1810.18
FLFoot Locker,20180122A5.183.301.631.631.671.67
FLAGFLAG-Forensi20180122ETF73.3354.4154.4154.410.000.00
FLBRFranklin FTS20180122ETF12.956.266.266.260.000.00
FLCAFranklin FTS20180122ETF36.9922.1418.2318.233.913.91
FLCHFranklin FTS20180122ETF20.124.063.023.021.041.04
FLCOFranklin Lib20180122ETF17.1511.7211.7211.720.000.00
FLDMFluidigm Cor20180122A46.1337.5812.5815.7225.0021.87
FLEEFranklin FTS20180122ETF16.4461.4361.1661.160.270.27
FLEHFranklin FTS20180122ETF27.27
FLEUBarclays ETN20180122ETN120.6942.9042.5642.840.340.06
FLEXFlex Ltd. Or20180122A5.255.192.411.822.793.37
FLFRFranklin FTS20180122ETF18.4616.4313.8113.812.622.62
FLGBFranklin FTS20180122ETF14.91
FLGECredit Suiss20180122ETN18.5416.1815.9316.010.250.17
FLGRFranklin FTS20180122ETF15.626.556.556.550.000.00
FLGTFulgent Gene20180122A154.48108.02105.32105.162.702.86
FLHKFranklin FTS20180122ETF29.4429.0029.0029.000.000.00
FLICFirst of Lon20180122A52.1335.9514.087.3521.8728.60
FLIRFlir Systems20180122A5.203.701.171.362.532.35
FLIYFranklin FTS20180122ETF18.3736.1243.1339.72-7.01-3.60
FLJPFranklin FTS20180122ETF49.7212.797.6012.795.190.00
FLKRFranklin FTS20180122ETF21.9415.9934.4515.99-18.460.00
FLLFull House R20180122A240.12209.02163.60186.9945.4322.03
FLLVFranklin Lib20180122ETF50.83
FLMFirst Trust20180122ETF36.1218.8017.4617.591.341.21
FLMBFranklin Lib20180122ETF29.3724.9524.9524.950.000.00
FLMIFranklin Lib20180122ETF54.05
FLMXFranklin FTS20180122ETF118.16
FLNFirst Trust20180122ETF35.0819.1717.5517.551.621.62
FLOFlowers Food20180122A6.534.52-0.17-0.104.694.62
FLOTiShares Floa20180122ETF1.983.563.303.360.270.21
FLOWSPX FLOW, In20180122A15.828.273.724.784.553.49
FLQDFranklin Lib20180122ETF43.9729.0129.0129.010.000.00
FLQEFranklin Lib20180122ETF13.6750.2650.2750.27-0.01-0.01
FLQGFranklin Lib20180122ETF29.9516.2916.2916.290.000.00
FLQHFranklin Lib20180122ETF37.2725.6825.6825.680.000.00
FLQLFranklin Lib20180122ETF22.5220.0520.0520.050.000.00
FLQMFranklin Lib20180122ETF23.59180.73160.02160.0220.7120.71
FLQSFranklin Lib20180122ETF24.38666.67608.62612.2658.0454.41
FLRFluor Corpor20180122A4.962.350.840.891.511.46
FLRNSPDR Bloombe20180122ETF3.263.763.693.690.070.07
FLRTPacific Glob20180122ETF36.2723.9923.9923.990.000.00
FLSFlowserve Co20180122A6.913.171.151.262.021.91
FLTFleetCor Tec20180122A10.625.242.272.902.972.35
FLTBFidelity Lim20180122ETF7.2114.624.504.5010.1210.12
FLTRVanEck Vecto20180122ETF6.575.344.774.790.560.55
FLWS1-800-FLOWER20180122A55.5636.9021.6822.1015.2214.80
FLXNFlexion Ther20180122A19.3212.533.825.528.717.02
FLXSFlexsteel In20180122A68.1039.5925.8525.5913.7414.00
FMiShares MSCI20180122ETF15.1620.968.327.5912.6613.40
FMAOFarmers & Me20180122A229.88123.83129.08145.92-5.26-22.09
FMATFidelity MSC20180122ETF6.6420.1319.7519.790.380.35
FMBFirst Trust20180122ETF11.006.636.056.030.580.60
FMBHFirst Mid Ba20180122A107.9356.7238.5934.3718.1322.35
FMBIFirst Midwes20180122A8.7210.564.585.145.995.42
FMCFMC Corporat20180122A4.172.250.731.171.521.08
FMCIForum Merger20180122A15.160.00
FMFFirst Trust20180122ETF34.9825.2325.2325.230.000.00
FMHIFirst Trust20180122ETF41.8296.3395.4395.430.900.90
FMKFirst Trust20180122ETF15.496.166.166.160.000.00
FMNBFarmers Nati20180122A81.8326.6213.1620.9013.465.72
FNFabrinet20180122A10.295.812.152.963.672.87
FNBF.N.B. Corp20180122A7.095.171.461.783.713.39
FNCLFidelity MSC20180122ETF5.032.67-1.44-1.284.113.94
FNDFloor & Deco20180122A11.216.722.072.324.654.40
FNDASchwab Funda20180122ETF8.774.585.013.65-0.430.93
FNDBSchwab Funda20180122ETF13.408.226.716.711.511.51
FNDCSchwab Funda20180122ETF9.761.951.701.960.26-0.01
FNDESchwab Funda20180122ETF7.487.91-4.021.6011.936.30
FNDFSchwab Funda20180122ETF7.054.013.303.690.710.33
FNDXSchwab Funda20180122ETF4.254.053.263.910.790.14
FNFFidelity Nat20180122A5.812.590.280.572.302.02
FNHCFedNat Holdi20180122A53.9927.609.7211.6017.8816.00
FNIFirst Trust20180122ETF9.049.199.439.66-0.24-0.47
FNJNFinjan Holdi20180122A52.0651.5852.8355.54-1.25-3.96
FNKFirst Trust20180122ETF34.8712.019.009.853.012.16
FNKOFunko, Inc.20180122A33.3923.4112.9314.8110.488.60
FNLCFirst Bancor20180122A72.6741.1630.7433.5310.427.64
FNVFranco-Nevad20180122A4.973.591.091.462.502.13
FNWBFirst Northw20180122A82.84200.0416.5817.53183.47182.51
FNXFirst Trust20180122ETF15.498.717.017.361.701.35
FNYFirst Trust20180122ETF25.3215.3711.1412.394.222.98
FOEFerro Corpor20180122A11.136.672.823.963.862.71
FOLDAmicus Thera20180122A8.046.622.062.804.573.82
FONRFonar Corpor20180122A62.6356.3918.5419.5037.8536.89
FORForestar Gro20180122A26.6618.6915.5514.333.144.36
FORDForward Indu20180122A72.4286.9968.6073.7218.3813.26
FORKFuling Globa20180122A129.6891.3246.7657.8944.5633.44
FORMFormFactor I20180122A36.0236.667.818.6228.8528.04
FORRForrester Re20180122A66.0527.8018.8622.428.945.38
FOSLFossil Group20180122A11.8211.46-1.170.2912.6311.17
FOXFox Corporat20180122A2.792.811.831.470.981.34
FOXAFox Corporat20180122A2.773.481.851.811.631.67
FOXFFox Factory20180122A22.8419.095.802.8113.2916.28
FPAFirst Trust20180122ETF36.8713.447.778.065.675.38
FPAYFlexShopper,20180122A179.7996.9895.5295.521.461.46
FPEFirst Trust20180122ETF5.064.664.534.810.13-0.15
FPEIFirst Trust20180122ETF11.267.977.177.170.800.80
FPHFive Point H20180122A40.5624.5419.6122.044.922.49
FPIFarmland Par20180122A21.3215.383.782.1611.5913.22
FPRXFive Prime T20180122A34.6327.889.719.5518.1718.33
FPXFirst Trust20180122ETF4.433.473.173.200.290.27
FPXIFirst Trust20180122ETF29.0027.9820.5022.747.485.24
FQALFidelity Qua20180122ETF9.886.955.966.040.980.90
FRFirst Indust20180122A3.953.650.530.613.123.04
FRAKVanEck Vecto20180122ETF49.4227.1524.3724.372.782.78
FRANFrancesca''s20180122A16.1820.969.236.5311.7314.43
FRBAFirst Bank20180122A54.4827.5320.0626.987.470.55
FRBKRepublic Fir20180122A64.2342.1826.0029.0516.1913.14
FRCFirst Republ20180122A3.972.260.700.981.571.29
FRDFriedman Ind20180122A74.4739.2231.3431.217.878.00
FRELFidelity MSC20180122ETF12.4218.237.8318.0910.400.13
FRGIFiesta Resta20180122A35.9322.798.268.1314.5314.66
FRIFirst Trust20180122ETF6.573.622.872.170.761.45
FRMEFirst Mercha20180122A18.0518.89-4.81-3.3323.7022.22
FROFrontline Lt20180122A20.4015.8510.1110.505.745.36
FRPHFRP Holdings20180122A193.30211.61198.69208.3612.923.25
FRPTFreshpet, In20180122A46.0228.689.7612.5918.9216.09
FRTFederal Real20180122A9.004.862.082.462.792.41
FRTAForterra, In20180122A29.4415.906.078.099.837.81
FSBFranklin Fin20180122A24.6943.0412.0012.5431.0430.51
FSBCFSB Bancorp,20180122A110.0562.6545.6056.7017.055.95
FSBWFS Bancorp,20180122A207.9490.8580.6486.4610.214.40
FSCTForeScout Te20180122A57.9921.5813.7014.197.887.39
FSIFlexible Sol20180122A118.32198.5143.5048.68155.01149.83
FSLRFirst Solar,20180122A7.8910.2512.279.56-2.020.70
FSMFORTUNA Silv20180122A20.5123.547.868.2215.6815.31
FSPFranklin Str20180122A13.1473.0654.0360.5719.0312.48
FSSFederal Sign20180122A16.919.220.003.619.225.61
FSTAFidelity MSC20180122ETF11.117.964.014.673.953.30
FSTRFoster (Lb)20180122A64.5939.3522.6527.6516.7011.70
FSVFirstService20180122A27.2413.1211.8811.511.241.61
FSZFirst Trust20180122ETF10.8514.097.427.486.676.61
FTAFirst Trust20180122ETF4.083.103.053.110.04-0.02
FTAGFirst Trust20180122ETF15.2155.0054.4754.470.530.53
FTAIFortress Tra20180122A12.317.164.615.652.551.51
FTCFirst Trust20180122ETF6.517.627.177.120.440.50
FTCSFirst Trust20180122ETF8.536.235.145.061.101.17
FTECFidelity MSC20180122ETF3.476.192.022.084.174.11
FTEKFuel Tech, I20180122A153.08192.06189.60189.902.472.16
FTFTFuture FinTe20180122A134.62142.25134.57135.337.676.92
FTGCFirst Trust20180122ETF12.609.468.618.720.840.73
FTHIFirst Trust20180122ETF14.2030.0029.4230.810.58-0.81
FTITechnipFMC p20180122A3.032.81-0.31-0.163.122.97
FTKFlotek Indus20180122A18.3315.315.965.729.359.57
FTLBFirst Trust20180122ETF12.637.028.498.49-1.47-1.47
FTLSFirst Trust20180122ETF17.908.677.837.760.850.91
FTNTFortinet, In20180122A4.965.751.231.274.524.48
FTRFrontier Com20180122A14.2318.014.384.4813.6313.55
FTRIFirst Trust20180122ETF206.7141.6660.8041.66-19.140.00
FTSFortis Inc.20180122A4.473.431.771.841.661.60
FTSDFranklin Lib20180122ETF8.177.447.407.400.040.04
FTSLFirst Trust20180122ETF3.042.171.461.660.710.51
FTSMFirst Trust20180122ETF1.902.232.052.040.180.19
FTVFortive Corp20180122A4.812.290.851.021.441.27
FTXDFirst Trust20180122ETF35.4917.9617.9617.960.000.00
FTXGFirst Trust20180122ETF76.4161.1461.1461.140.000.00
FTXHFirst Trust20180122ETF78.5872.3069.8569.852.452.45
FTXLFirst Trust20180122ETF57.2723.0819.1219.323.963.76
FTXNFirst Trust20180122ETF44.5916.1714.6115.011.561.16
FTXOFirst Trust20180122ETF8.758.464.895.273.573.19
FTXRFirst Trust20180122ETF13.102.192.192.190.000.00
FUDE-TRACS UBS20180122ETN130.20
FULH.B. Fuller20180122A9.043.871.862.172.021.70
FULTFulton Finan20180122A27.9316.578.6910.487.886.09
FUNCedar Fair,20180122A26.6613.8110.2410.973.572.84
FUNCFirst United20180122A60.4059.0055.7855.783.223.22
FUNDSprott Focus20180122A17.9613.2410.0211.293.221.95
FUSBFirst US Ban20180122A138.1728.409.119.8319.2918.57
FUTProShares Ma20180122ETF33.5333.0931.3232.061.771.03
FUTYFidelity MSC20180122ETF8.479.699.239.260.450.42
FUVArcimoto, In20180122A305.78215.37175.94205.2239.4310.15
FVFirst Trust20180122ETF6.966.726.836.29-0.110.44
FVALFidelity Val20180122ETF17.4019.498.307.0411.1912.44
FVCFirst Trust20180122ETF21.3516.6414.9614.931.681.71
FVDFirst Trust20180122ETF4.143.443.453.46-0.01-0.02
FVEFive Star Se20180122A327.87243.76243.76243.760.000.00
FVLFirst TrustV20180122ETF16.8720.3220.479.13-0.1511.19
FWDBAdvisorShare20180122ETF106.6363.3563.3563.350.000.00
FWONALiberty Medi20180122A23.7326.72-4.7020.2931.426.43
FWONKLiberty Medi20180122A12.4213.099.2410.233.852.87
FWRDForward Air20180122A21.8222.59-7.25-6.8529.8429.43
FXDFirst Trust20180122ETF6.062.321.842.230.490.10
FXGFirst Trust20180122ETF5.4011.881.534.5710.357.30
FXHFirst Trust20180122ETF5.424.542.423.042.121.50
FXIiShares Chin20180122ETF1.982.260.951.231.311.03
FXLFirst Trust20180122ETF4.333.783.053.200.730.58
FXNFirst Trust20180122ETF7.8210.695.446.915.253.78
FXOFirst Trust20180122ETF5.023.662.582.521.081.14
FXPProShares Ul20180122ETF9.6410.656.318.194.342.46
FXRFirst Trust20180122ETF6.208.343.453.324.895.02
FXUFirst Trust20180122ETF5.809.137.787.661.361.48
FXZFirst Trust20180122ETF6.823.223.042.940.180.28
FYCFirst Trust20180122ETF18.3310.859.108.991.751.86
FYLDCambria Fore20180122ETF67.7661.7361.7361.730.000.00
FYTFirst Trust20180122ETF26.9214.0113.7313.950.280.06
FYXFirst Trust20180122ETF13.698.367.477.700.890.67
GGENPACT LIMI20180122A3.383.801.091.232.722.58
GAACambria Glob20180122ETF25.2214.8714.5114.510.360.36
GABCGerman Ameri20180122A52.7327.589.9513.6817.6313.90
GAIAGaia, Inc. C20180122A82.1347.5734.0734.8413.5112.73
GAINGladstone In20180122A15.5315.809.6310.196.225.66
GALSPDR SSgA Gl20180122ETF20.8111.9010.9010.901.001.00
GALTGalectin The20180122A64.6547.4824.8126.5322.6720.95
GAMRETFMG Video20180122ETF16.0011.686.883.084.808.60
GARSGarrison Cap20180122A24.0614.02-1.513.0515.5310.97
GASSStealthGas,20180122A92.7383.9482.3482.341.601.60
GATXGATX Corpora20180122A16.416.822.763.974.062.85
GBCIGlacier Banc20180122A11.017.150.20-0.116.967.27
GBDCGolub Capita20180122A11.578.636.025.972.612.65
GBFiShares Gove20180122ETF13.517.337.337.330.000.00
GBILGoldman Sach20180122ETF3.152.122.042.080.080.04
GBLGAMCO Invest20180122A59.3833.0615.4222.3917.6410.67
GBLIGlobal Indem20180122A295.33103.1196.1588.296.9714.82
GBRNew Concept20180122A191.58181.38144.09144.6837.2936.70
GBTGlobal Blood20180122A23.5416.3713.0613.993.312.38
GBXThe Greenbri20180122A16.7911.888.8710.023.011.85
GCAPGain Capital20180122A16.0552.5536.7543.3215.819.73
GCBCGreene Count20180122A174.08110.66-32.21-32.21142.87142.87
GCEClaymore/Rob20180122ETN665.41260.10374.74140.46-114.64119.64
GCIGannett Co.,20180122A8.9710.773.003.487.767.30
GCOGenesco Inc.20180122A23.7814.202.242.9211.9711.29
GCOWPacer Global20180122ETF51.5527.6227.6227.620.000.00
GCPGCP Applied20180122A19.7316.6110.1611.616.455.00
GDGeneral Dyna20180122A4.612.731.251.421.481.31
GDDYGoDaddy Inc20180122A6.222.901.351.871.551.03
GDENGolden Enter20180122A23.2011.406.356.095.055.31
GDOTGreen Dot Co20180122A12.396.310.792.245.524.06
GDPGoodrich Pet20180122A319.46124.6118.61119.56106.005.05
GDVDPrincipal Ac20180122ETF46.0029.7929.7929.790.000.00
GDXVanEck Vecto20180122ETF4.244.000.190.713.813.28
GDXJVanEck Vecto20180122ETF2.962.79-0.140.112.932.68
GEGeneral Elec20180122A6.235.82-0.201.576.024.24
GECGreat Elm Ca20180122A154.84124.4099.61102.4524.7921.95
GECCGreat Elm Ca20180122A10.69246.641.052.51245.60244.14
GEFGreif, Inc.20180122A18.649.8910.496.68-0.603.21
GEFBGreif, Inc.20180122A204.33104.1777.0977.0927.0827.08
GELGenesis Ener20180122A13.348.261.822.846.455.43
GEMGoldman Sach20180122ETF10.275.074.024.091.050.98
GENGenesis Heal20180122A64.0558.0843.4842.2214.6015.86
GENCGencor Indus20180122A48.4533.73-6.261.3939.9932.34
GENYPrincipal Mi20180122ETF83.4350.8650.1850.180.670.67
GEOThe GEO Grou20180122A8.965.082.272.292.812.79
GEOSGeospace Tec20180122A187.8777.7655.8371.1721.936.59
GERNGeron Corp20180122A51.8072.4829.7536.3542.7436.14
GESGuess?, Inc.20180122A11.377.58-0.541.428.126.17
GEVOGevo, Inc.20180122A19.4530.9222.9223.068.017.86
GFEDGuaranty Fed20180122A1481.48894.11894.11894.110.000.00
GFFGriffon Corp20180122A33.7324.6119.7420.424.884.20
GFNGeneral Fina20180122A125.98196.6760.3363.32136.34133.35
GGGGraco Inc20180122A6.517.800.161.687.656.13
GHCGRAHAM HOLDI20180122A41.8424.0819.9622.294.521.36
GHLGreenhill &20180122A33.3516.3110.8511.085.465.23
GHMGraham Corpo20180122A158.4542.5931.3935.1711.207.42
GHYBGoldman Sach20180122ETF16.018.639.088.63-0.450.01
GHYGiShares US &20180122ETF24.6517.3217.3417.33-0.02-0.02
GIBCGI Inc.20180122A5.834.962.592.302.362.65
GIFIGulf Island20180122A80.7175.5537.7544.5737.8030.98
GIGBGoldman Sach20180122ETF5.607.936.506.501.431.43
GIGMGigaMedia Lt20180122A145.9675.9062.2966.5313.629.38
GIISPDR S&P Glo20180122ETF8.896.035.555.440.490.59
GIIIG-Iii Appare20180122A11.7814.633.723.9210.9110.71
GILGildan Activ20180122A5.073.451.111.152.342.31
GILDGilead Scien20180122A2.762.460.931.131.531.33
GILTGilat Satell20180122A45.7643.4031.1627.8612.2315.53
GISGeneral Mill20180122A2.321.690.360.541.331.14
GKOSGlaukos Corp20180122A22.3612.088.588.943.513.14
GLADGladstone Ca20180122A34.5818.9115.6715.153.243.76
GLBSGlobus Marit20180122A125.1199.3571.4975.4827.8623.87
GLBZGlen Burnie20180122A126.1678.3278.3278.320.000.00
GLDDGreat Lakes20180122A105.0766.9744.1944.0022.7822.97
GLDICredit Suiss20180122ETF15.2715.7414.6313.811.111.93
GLMDGalmed Pharm20180122A189.39122.06111.39126.0710.67-4.01
GLNGGolar LNG Lt20180122A10.815.941.391.644.554.30
GLOBGLOBANT S.A.20180122A24.8911.215.506.905.714.31
GLOGGASLOG LTD20180122A28.3020.299.0010.6811.299.61
GLOPGASLOG PARTN20180122A42.1620.947.548.8713.4112.07
GLPGlobal Partn20180122A67.1357.3429.3931.5027.9525.83
GLPIGaming and L20180122A4.038.621.621.917.006.76
GLREGreenlight C20180122A30.0021.8514.0714.337.787.52
GLTGlatfelter20180122A20.3611.264.424.696.846.57
GLUUGlu Mobile I20180122A26.4229.374.557.7024.8421.67
GLWCorning Inco20180122A2.942.300.881.021.421.28
GLYCGlycoMimetic20180122A32.1725.9310.9712.9914.9612.94
GMGeneral Moto20180122A2.372.721.481.591.251.14
GMEGameStop Cor20180122A5.907.138.045.80-0.891.36
GMEDGLOBUS MEDIC20180122A10.1010.322.862.937.467.39
GMFSPDR S&P Eme20180122ETF14.568.617.708.440.910.17
GMLPGolar LNG Pa20180122A17.0918.503.405.5115.1012.98
GMOGeneral Moly20180122A94.1868.9662.1162.116.856.85
GMOMCambria Glob20180122ETF23.6417.7317.8317.95-0.10-0.23
GMREGlobal Medic20180122A51.5040.5826.2329.2914.3411.28
GMSGMS Inc.20180122A12.045.543.693.901.851.64
GNCGNC Holdings20180122A20.0316.65-3.174.6319.8212.01
GNCAGenocea Bios20180122A23.1652.5222.3733.5630.1618.96
GNEGENIE ENERGY20180122A55.6035.6125.1924.3410.4211.27
GNKGENCO SHIPPI20180122A51.0624.519.8413.0714.6711.44
GNLGlobal Net L20180122A8.014.941.992.512.952.43
GNMAiShares GNMA20180122ETF28.4320.3619.7919.800.570.57
GNMKGenMark Diag20180122A32.56180.36134.66170.0645.7210.32
GNRSPDR S&P Glo20180122ETF9.735.485.484.680.000.80
GNRCGENERAC HOLD20180122A11.149.981.762.338.227.66
GNTXGentex Corp20180122A4.584.72-0.55-0.555.285.28
GNTYGuaranty Ban20180122A115.02147.29128.99139.2718.308.02
GNUSGenius Brand20180122A143.38139.95112.17115.4627.7824.49
GNWGenworth Fin20180122A30.2323.5913.9515.039.538.34
GOAUUS Global GO20180122ETF40.7329.7124.6624.695.045.02
GOEXGlobal X Gol20180122ETF92.8598.11103.8487.05-5.7411.06
GOGLGolden Ocean20180122A15.7139.9645.2438.91-4.911.23
GOGOGogo Inc.20180122A10.7313.071.720.2711.3512.80
GOLDBarrick Gold20180122A10.896.052.823.253.232.80
GOLFAcushnet Hol20180122A23.1413.392.133.5611.269.84
GOODGladstone Co20180122A16.0570.7015.7416.2454.9654.46
GOOGAlphabet Inc20180122A4.943.090.761.272.331.82
GOOGLAlphabet Inc20180122A5.293.040.941.262.111.79
GOOSCanada Goose20180122A9.705.511.501.754.013.77
GOROGold Resourc20180122A23.0221.425.986.2215.4415.20
GOVTiShares U.S.20180122ETF4.253.433.513.40-0.080.03
GPCGenuine Part20180122A7.402.431.261.471.170.97
GPIGroup 1 Auto20180122A27.5914.257.809.226.455.04
GPKGraphic Pack20180122A6.674.971.882.513.082.45
GPLGreat Panthe20180122A76.1863.9341.7242.9121.7120.88
GPMTGranite Poin20180122A11.158.696.236.262.472.44
GPNGlobal Payme20180122A5.792.902.041.660.861.24
GPORGulfport Ene20180122A8.2416.001.462.1314.5413.88
GPREGreen Plains20180122A31.7225.744.665.9321.0819.81
GPRKGEOPARK LIMI20180122A46.1633.90-5.0311.3238.9322.58
GPROGoPro, Inc.20180122A16.0715.417.619.607.805.81
GPSThe Gap, Inc20180122A3.283.050.300.782.752.27
GPXGP Strategie20180122A49.2735.1522.6126.8012.548.35
GQREFlexShares G20180122ETF8.647.890.843.357.044.54
GRAW.R. Grace &20180122A5.582.070.720.911.341.16
GRBKGreen Brick20180122A104.8650.5943.6143.756.986.84
GRCThe Gorman-R20180122A70.4923.7211.5911.8412.1211.87
GREKGlobal X MSC20180122ETF9.1013.8311.3911.502.452.33
GRESIQ ARB Globa20180122ETF13.6013.8213.7413.800.080.02
GRIDFirst Trust20180122ETF25.3817.1816.4617.030.720.14
GRIFGriffin Indu20180122A321.85243.61243.61243.610.000.00
GRMNGarmin Ltd20180122A4.2131.792.0729.7429.712.07
GRNiPath Series20180122ETN562.45335.12318.74329.4516.385.67
GRNBVanEck Vecto20180122ETF18.0514.2914.2914.290.000.00
GROWUS Global In20180122A57.5667.8919.7246.7448.1721.15
GRPNGroupon, Inc20180122A18.2613.813.074.5010.749.26
GRUAB Svensk Ek20180122ETN75.78136.0454.73115.7781.3220.27
GRUBGRUBHUB INC.20180122A7.573.931.641.762.292.16
GSGoldman Sach20180122A3.032.030.300.681.741.35
GSATGlobalstar,20180122A85.5971.5740.0142.1831.5629.29
GSBGlobalSCAPE,20180122A85.14528.38203.85208.61324.54319.78
GSBCGreat Southe20180122A56.7424.1221.1419.592.994.53
GSCGS Connect S20180122ETN86.76143.08143.43143.43-0.35-0.35
GSEUGoldman Sach20180122ETF23.0815.8020.2019.88-4.40-4.09
GSEWGoldman Sach20180122ETF12.578.102.712.725.385.38
GSIEGoldman Sach20180122ETF26.1012.5611.6412.380.920.19
GSITGSI Technolo20180122A45.1325.0719.6921.275.383.80
GSJYGoldman Sach20180122ETF46.2021.1316.6521.134.480.00
GSLGlobal Ship20180122A96.0376.2960.4163.3015.8812.99
GSLCGoldman Sach20180122ETF3.482.430.431.042.001.39
GSMFerroglobe P20180122A14.188.901.573.327.345.58
GSPBarclays Ban20180122ETN11.8814.1323.9914.69-9.86-0.56
GSSGolden Star20180122A24.7523.7816.0116.187.767.59
GSSCGS ActiveBet20180122ETF22.7814.9214.2414.300.680.62
GSUMGridsum Hold20180122A37.0929.3221.3320.168.009.16
GSVGold Standar20180122A57.16112.0478.2172.2533.9339.89
GSYInvesco Ultr20180122ETF2.021.431.431.430.000.00
GTGoodyear Tir20180122A3.105.19-0.710.065.915.13
GTEGran Tierra20180122A36.1229.404.253.2825.1526.12
GTHXG1 Therapeut20180122A121.6846.4231.2335.1315.1911.28
GTIMGood Times R20180122A199.18158.31156.06156.062.252.25
GTLSChart Indust20180122A20.5113.270.114.9613.168.31
GTNGray Televis20180122A31.3623.5011.2912.0912.2011.40
GTNAGray Televis20180122A234.56165.87142.87138.9023.0026.97
GTOInvesco Tota20180122ETF30.0916.0614.1614.101.901.96
GTSTriple-S Man20180122A22.6913.203.744.719.468.48
GTTGTT Communic20180122A21.7611.80-0.282.3612.079.44
GTYGetty Realty20180122A15.1911.366.386.194.995.18
GTYHGTY Technolo20180122A32.9431.9731.5531.550.420.42
GUDBSage ESG Int20180122ETF10.332.032.032.030.000.00
GULFWisdomTree20180122ETF59.7470.0053.0554.7216.9515.27
GUNRFlexShares G20180122ETF2.972.711.531.821.190.89
GUREGulf Resourc20180122A71.4258.2336.7443.5021.4914.73
GURUGlobal X Gur20180122ETF41.5929.3729.5429.58-0.17-0.21
GUSHDirexion Dai20180122ETF11.8812.8512.1513.830.70-0.98
GVGoldfield Co20180122A102.7780.1580.1580.150.000.00
GVAGranite Cons20180122A25.5112.425.396.697.035.72
GVALCambria Glob20180122ETF14.419.407.758.881.650.53
GVIiShares Inte20180122ETF3.374.084.054.090.030.00
GVIPGoldman Sach20180122ETF29.9515.3614.4215.280.930.07
GVPGSE Systems,20180122A286.1860.9351.0948.099.8412.84
GWBGreat Wester20180122A14.805.781.862.923.932.86
GWGHGWG Holdings20180122A390.84294.61272.10283.7222.5110.89
GWREGUIDEWIRE SO20180122A8.263.711.091.672.622.03
GWRSGlobal Water20180122A98.4974.1957.0157.6217.1816.57
GWWW.W. Grainge20180122A10.615.352.082.873.272.48
GWXSPDR S&P Int20180122ETF10.338.367.687.960.680.40
GXCSPDR S&P Chi20180122ETF10.117.477.517.56-0.03-0.09
GXFGlobal X FTS20180122ETF26.1219.9712.2912.207.687.76
GXGGlobal X MSC20180122ETF19.4011.8110.0910.521.721.29
GYLDArrow Dow Jo20180122ETF142.5077.5276.9376.560.590.97
GYROGyrodyne, LL20180122A383.76
HHyatt Hotels20180122A6.333.371.251.572.121.80
HAHawaiian Hol20180122A16.7911.512.342.319.179.19
HACKETFMG Prime20180122ETF5.893.496.523.60-3.03-0.11
HAEHaemonetics20180122A17.386.141.133.215.002.92
HAFCHanmi Financ20180122A32.8627.169.6311.5917.5315.57
HAINHain Celesti20180122A5.713.210.961.292.261.93
HALHalliburton20180122A3.793.533.673.63-0.14-0.09
HALLHallmark Fin20180122A79.4239.1819.1819.3520.0019.83
HALOHalozyme The20180122A9.9712.081.081.3711.0010.71
HAPVanEck Vecto20180122ETF13.709.769.729.720.040.04
HASHasbro, Inc.20180122A5.186.240.841.175.405.07
HASIHANNON ARMST20180122A12.846.444.003.852.432.59
HAUDiShares Curr20180122ETF754.25
HAWXiShares Curr20180122ETF16.2627.5527.5527.550.000.00
HAYNHaynes Inter20180122A50.1227.3620.4218.276.939.08
HBANHuntington B20180122A6.306.091.761.974.324.12
HBBHamilton Bea20180122A118.4737.0136.1733.750.843.26
HBCPHome Bancorp20180122A411.48161.25159.24159.182.012.06
HBIHanesbrands,20180122A4.543.970.911.743.062.23
HBIOHarvard Bios20180122A127.82121.4898.7198.7122.7622.76
HBMHudbay Miner20180122A53.8338.3527.9631.1410.287.21
HBMDHoward Banco20180122A59.2925.1019.2718.975.846.13
HBNCHorizon Banc20180122A20.6410.131.462.558.677.57
HBPHuttig Build20180122A141.02109.1450.1452.5258.9956.61
HCAHCA Healthca20180122A4.632.401.321.531.090.87
HCACHennessy Cap20180122A11.40
HCAPHarvest Capi20180122A22.7637.9410.6110.6127.3327.33
HCCWarrior Met20180122A12.976.052.573.073.492.98
HCCIHeritage-Cry20180122A38.5391.1012.9115.9178.1875.19
HCHCHC2 Holdings20180122A36.6328.3920.3621.548.046.85
HCIHCI Group, I20180122A26.2112.198.708.743.493.45
HCKTHackett Grou20180122A30.3220.3511.978.258.3912.10
HCSGHealthcare S20180122A8.334.942.732.832.212.12
HDHome Depot,20180122A1.601.410.650.710.760.70
HDAWXtrackers MS20180122ETF36.8513.5313.5313.530.000.00
HDEFXtrackers MS20180122ETF39.4225.6725.6725.670.000.00
HDGProShares He20180122ETF19.1317.3817.3817.380.000.00
HDGEAdvisorShare20180122ETF22.0527.8633.2833.32-5.42-5.45
HDMVFirst Trust20180122ETF22.6420.8020.2119.250.591.55
HDSHD Supply Ho20180122A4.914.790.151.224.643.57
HDSNHudson Techn20180122A21.5415.58-0.540.5016.1215.08
HDViShares Core20180122ETF1.794.40-0.630.095.034.32
HEHawaiian Ele20180122A6.293.69-0.290.083.993.62
HEARTurtle Beach20180122A132.53159.85121.59121.7038.2638.15
HEBTHebron Techn20180122A298.89529.044.1435.76524.90493.28
HECOStrategy Sha20180122ETF76.5363.6063.6063.600.000.00
HEDJWisdomTree E20180122ETF1.512.301.811.930.480.37
HEEMiShares Curr20180122ETF19.8611.683.923.897.767.79
HEESH&E Equipmen20180122A17.2210.504.706.445.814.06
HEFAiShares Curr20180122ETF3.282.371.922.020.460.35
HEIHEICO Corpor20180122A12.156.782.804.203.982.57
HEIAHEICO CORP C20180122A26.3811.208.348.332.862.87
HELEHelen Of Tro20180122A27.409.965.286.554.683.41
HEPHolly Energy20180122A31.1413.559.479.634.083.92
HESHess Corpora20180122A3.882.210.980.831.231.38
HESMHess Midstre20180122A36.9415.0911.1912.773.902.33
HEWCiShares Curr20180122ETF38.2028.5126.0225.372.493.15
HEWGiShares Curr20180122ETF3.383.100.820.892.282.21
HEWIiShares Curr20180122ETF11.5724.7824.7824.780.000.00
HEWJiShares Curr20180122ETF3.092.962.252.030.710.93
HEWLiShares Curr20180122ETF14.4814.4814.4814.480.000.00
HEWPiShares Curr20180122ETF12.658.898.768.850.150.06
HEWUiShares Curr20180122ETF5.536.195.946.250.24-0.06
HEWYiShares Curr20180122ETF97.9196.1097.3996.10-1.300.00
HEZUiShares Curr20180122ETF3.202.572.211.960.360.60
HFBLHome Federal20180122A418.70422.75422.75422.750.000.00
HFCHOLLYFRONTIE20180122A4.322.330.761.001.581.33
HFWAHeritage Fin20180122A22.3414.141.081.6513.0612.49
HFXEIQ 50 Percen20180122ETF17.5310.2610.2610.260.000.00
HFXIIQ 50 Percen20180122ETF18.5110.308.208.322.111.98
HFXJIQ 50 Percen20180122ETF23.4515.7415.7415.740.000.00
HGSHChina HGS Re20180122A205.22159.91120.77129.9139.1429.99
HGVHilton Grand20180122A9.407.422.502.084.925.34
HHCThe Howard H20180122A11.995.762.583.353.182.41
HHSHarte-Hanks,20180122A100.8558.0428.6952.9529.355.09
HIHillenbrand,20180122A15.168.793.973.794.825.00
HIBBHibbett Spor20180122A28.1320.937.099.5313.8411.40
HIGThe Hartford20180122A2.542.440.221.432.171.01
HIHOHighway Hold20180122A122.06146.4976.2776.2770.2370.23
HIIHuntington I20180122A14.196.223.493.982.732.24
HILHill Interna20180122A93.7083.3676.8677.326.506.04
HIPSGraniteShare20180122ETF144.46133.44135.29135.29-1.84-1.84
HIWHighwoods Pr20180122A4.312.250.520.751.731.51
HJPXiShares Curr20180122ETF58.3154.7154.7154.710.000.00
HLHecla Mining20180122A23.5821.956.416.6515.5315.30
HLFHerbalife Nu20180122A8.302.690.680.972.001.72
HLIHoulihan Lok20180122A14.096.493.574.382.912.10
HLITHarmonic Inc20180122A127.68131.3952.8543.4678.5487.93
HLNEHamilton Lan20180122A77.9641.2927.4731.3713.839.92
HLTHilton World20180122A3.832.451.380.931.071.51
HLXHelix Energy20180122A12.918.555.494.283.064.27
HMHCHoughton Mif20180122A59.5040.3131.3233.378.996.95
HMLPHOEGH LNG PA20180122A38.8911.956.757.655.194.30
HMNHorace Mann20180122A20.2011.155.075.566.085.59
HMNFHMN Financia20180122A109.1820.3620.3620.360.000.00
HMOPHartford Mun20180122ETF9.78
HMSTHomeStreet,20180122A25.4514.511.602.0012.9112.52
HMSYHMS Holdings20180122A12.738.25-1.050.109.308.15
HMTVHemisphere M20180122A64.7141.4028.0529.2013.3512.20
HNDLStrategy Sha20180122ETF13.4714.0410.7910.793.243.24
HNIHNI Corporat20180122A17.997.920.341.857.586.07
HNNAHennessy Adv20180122A241.7796.4984.5883.6111.9112.89
HNRGHallador Ene20180122A97.3541.7034.3136.047.385.66
HOFTHooker Furni20180122A36.5436.4916.3224.7120.1711.79
HOGHarley-David20180122A6.188.543.935.624.612.93
HOLDAdvisorShare20180122ETF3.02
HOLIHollsys Auto20180122A20.3251.252.714.4648.5446.52
HOLXHologic Inc20180122A3.754.350.720.813.633.55
HOMBHome BancSha20180122A7.4811.91-2.31-2.4814.2214.39
HOMEAt Home Grou20180122A33.3814.866.7710.438.094.43
HONHoneywell In20180122A2.032.060.590.511.471.55
HONEHarborOne Ba20180122A42.6611.606.577.935.033.66
HOPEHope Bancorp20180122A9.3512.933.613.749.319.19
HOVHovnanian En20180122A39.1531.5116.6918.1014.8113.41
HPHelmerich &20180122A5.313.210.561.262.651.95
HPEHewlett Pack20180122A6.295.411.801.953.613.46
HPPHudson Pacif20180122A4.382.961.711.991.240.97
HPQHP Inc.20180122A4.273.871.271.422.602.46
HQYHealthEquity20180122A15.038.391.672.386.726.01
HRHealthcare R20180122A4.293.661.181.702.481.96
HRBH&R Block, I20180122A4.964.582.512.612.071.96
HRCHILL-ROM HOL20180122A11.676.484.274.702.211.78
HRIHerc Holding20180122A23.599.753.083.496.676.26
HRLHormel Foods20180122A3.353.080.521.122.561.96
HRTGHERITAGE INS20180122A15.7412.186.807.475.384.71
HRTXHeron Therap20180122A28.6121.80-1.632.4923.4319.30
HRZNHorizon Tech20180122A44.9623.1411.7114.0611.439.08
HSCHarsco Corpo20180122A32.3722.0115.2915.966.726.06
HSCZiShares Curr20180122ETF15.748.908.908.900.000.00
HSICHenry Schein20180122A6.738.919.616.08-0.692.83
HSIIHeidrick & S20180122A43.6243.5428.4729.0515.0714.50
HSKAHeska Corp20180122A40.9522.768.579.4014.1913.37
HSONHudson Globa20180122A408.27266.59149.61171.59116.9894.99
HSPXGlobal X S&P20180122ETF88.7637.4029.1739.538.23-2.13
HSTHost Hotels20180122A4.894.141.551.862.592.28
HSTMHealthStream20180122A31.9415.309.7410.315.565.00
HSYThe Hershey20180122A3.242.351.101.001.251.34
HTHersha Hospi20180122A6.765.982.282.573.693.41
HTAHEALTHCARE T20180122A3.922.491.712.150.790.34
HTBIHomeTrust Ba20180122A42.0616.6518.3614.14-1.712.51
HTBKHeritage Com20180122A13.7215.183.283.8011.9111.40
HTBXHeat Biologi20180122A274.26292.05229.44232.8562.6159.20
HTGCHercules Cap20180122A8.525.964.574.771.391.19
HTGMHTG Molecula20180122A67.7549.2734.3736.9614.9012.31
HTHHILLTOP HOLD20180122A12.835.662.592.743.072.92
HTLDHeartland Ex20180122A11.317.486.306.841.200.65
HTLFHeartland Fi20180122A27.2322.1812.2013.799.988.39
HTUSHull Tactica20180122ETF6.978.448.448.440.000.00
HTZHertz Global20180122A12.998.653.304.805.353.85
HUBBHubbell Inco20180122A11.546.603.434.273.172.33
HUBGHUB Group In20180122A19.9224.3010.4210.7413.8813.56
HUBSHUBSPOT, INC20180122A15.638.422.553.465.874.96
HUMHumana Inc.20180122A8.143.631.581.922.091.74
HUNHuntsman Cor20180122A3.393.011.001.062.021.96
HURCHurco Cos In20180122A110.1834.8225.5726.219.258.61
HURNHuron Consul20180122A37.1418.8910.3411.788.567.11
HUSAHouston Amer20180122A110.4684.6170.2171.4814.4013.13
HUSEStrategy Sha20180122ETF44.1422.2922.2922.290.000.00
HUSVFirst Trust20180122ETF9.556.946.966.96-0.02-0.02
HVBCHV Bancorp,20180122A195.44145.79145.79145.790.000.00
HVTHaverty Furn20180122A40.2121.109.9312.5611.178.54
HVTAHaverty Furn20180122A293.02
HWBKHawthorn Ban20180122A85.7261.6560.9160.910.740.74
HWCCHouston Wire20180122A154.4796.8753.0966.1543.7830.71
HWKNHawkins Inc20180122A101.8235.8732.4032.533.473.33
HXLHexcel Corpo20180122A7.183.401.261.562.141.84
HYHYSTER-YALE20180122A179.2857.6240.8544.3116.7713.31
HYACHaymaker Acq20180122A62.9662.8662.8662.860.000.00
HYDVanEck Vecto20180122ETF3.447.687.357.310.330.37
HYDBiShares Edge20180122ETF11.604.834.834.830.000.00
HYEMVanEck Vecto20180122ETF5.236.644.346.262.310.38
HYGiShares iBox20180122ETF1.142.071.921.940.160.14
HYGHiShares Inte20180122ETF5.913.603.503.270.100.33
HYHGProShares Hi20180122ETF16.9415.1515.3915.38-0.24-0.23
HYIHXtrackers Hi20180122ETF7.7627.8227.8227.820.000.00
HYLBXtrackers US20180122ETF4.628.428.288.420.150.00
HYLDHigh Yield E20180122ETF27.0514.4413.4314.121.010.32
HYLSFirst Trust20180122ETF7.824.824.984.97-0.16-0.15
HYLVIQ S&P High20180122ETF5.330.630.520.520.110.11
HYMBSPDR Nuveen20180122ETF18.3318.1112.9212.715.185.40
HYNDWisdomTree T20180122ETF217.60153.17153.17153.170.000.00
HYSPIMCO 0-5 Ye20180122ETF5.221.871.341.540.530.33
HYXEiShares iBox20180122ETF11.60
HYXUiShares Glob20180122ETF19.5518.7818.2418.660.530.12
HYZDWisdomTree T20180122ETF8.5524.393.593.7020.8020.69
HZNHorizon Glob20180122A20.209.664.284.635.385.03
HZNPHorizon Ther20180122A7.3313.646.156.327.497.32
HZOMarineMax, I20180122A38.8219.947.50-0.3012.4420.21
IINTELSAT S.20180122A38.4238.4132.3530.516.057.90
IACIAC/InterAct20180122A10.685.252.873.402.381.86
IAGIAMGold Corp20180122A16.2913.300.201.7013.0711.59
IAGGiShares Core20180122ETF5.065.315.405.36-0.08-0.05
IAIiShares U.S.20180122ETF9.5011.032.072.638.968.40
IAKiShares U.S.20180122ETF6.523.893.533.640.360.25
IARTIntegra Life20180122A10.0710.032.943.587.096.45
IATiShares U.S.20180122ETF3.983.102.693.120.41-0.03
IBBiShares Nasd20180122ETF3.602.110.680.991.431.12
IBCEiShares iBon20180122ETF10.495.015.015.010.000.00
IBCPIndependent20180122A43.3920.459.6311.2610.829.19
IBDInspire Corp20180122ETF183.9488.6878.3088.7110.38-0.03
IBDDiShares iBon20180122ETF32.4925.1525.4125.41-0.26-0.26
IBDLiShares iBon20180122ETF5.364.604.044.080.560.52
IBDMiShares iBon20180122ETF9.424.614.294.290.320.32
IBDNiShares iBon20180122ETF10.385.034.975.010.060.02
IBDOiShares iBon20180122ETF8.834.303.954.230.350.07
IBDPiShares iBon20180122ETF11.726.982.283.944.703.04
IBDQiShares iBon20180122ETF14.9710.187.277.332.902.85
IBDRiShares iBon20180122ETF15.2310.818.588.772.232.05
IBDSiShares iBon20180122ETF24.0218.2918.2618.260.030.03
IBIOiBio, Inc.20180122A119.43130.02114.24120.5615.789.46
IBKCIBERIABANK C20180122A13.0314.0511.9313.342.120.72
IBKRInteractive20180122A5.293.610.610.693.012.92
IBMInternationa20180122A1.701.330.240.531.090.80
IBMIiShares iBon20180122ETF11.5810.7310.2210.720.500.00
IBMJiShares iBon20180122ETF16.5320.5920.5920.590.000.00
IBMKiShares iBon20180122ETF19.6416.6414.4116.642.230.00
IBMLiShares iBon20180122ETF20.2313.3813.3813.380.000.00
IBNDSPDR Bloombe20180122ETF24.8610.079.739.970.340.10
IBOCInternationa20180122A28.7218.118.678.729.449.39
IBPINSTALLED BU20180122A18.8916.448.939.487.516.97
IBTXIndependent20180122A28.9616.983.394.4113.6012.58
IBUYAmplify Onli20180122ETF25.3926.4823.1323.253.363.23
ICADIcad Inc20180122A205.11253.5821.4845.24232.10208.33
ICBKCounty Banco20180122A123.1463.9571.8372.49-7.88-8.54
ICCCImmucell Cor20180122A238.9260.3440.6852.6219.667.73
ICCHICC Holdings20180122A206.18193.72193.72193.720.000.00
ICDIndependence20180122A58.3637.9923.8326.4614.1611.52
ICEIntercontine20180122A2.652.021.331.330.690.70
ICFiShares Cohe20180122ETF4.852.822.642.560.180.27
ICFIICF Internat20180122A27.7414.867.238.357.646.51
ICHRIchor Holdin20180122A20.0213.664.315.439.358.23
ICLIsrael Chemi20180122A23.1621.80-1.197.0622.9814.75
ICLNiShares Glob20180122ETF14.0314.7611.7711.773.003.00
ICLRIcon Plc20180122A20.159.835.696.664.153.17
ICOLiShares MSCI20180122ETF70.2874.9123.9526.2050.9548.71
ICONIconix Brand20180122A66.8157.1218.7921.0138.3336.11
ICPTIntercept Ph20180122A19.6913.813.715.8510.107.95
ICSHiShares Liqu20180122ETF7.983.313.313.310.000.00
ICUIICU Medical20180122A29.5014.514.038.0310.486.48
ICVTiShares Conv20180122ETF23.0120.4717.2316.623.243.85
IDAIDACORP, Inc20180122A14.247.624.746.202.881.42
IDCCInterDigital20180122A17.1911.397.217.874.173.52
IDEViShares Core20180122ETF8.604.324.174.200.150.12
IDHDInvesco S&P20180122ETF27.1318.6218.6218.620.000.00
IDHQInvesco S&P20180122ETF67.0245.2740.7540.754.524.52
IDLBInvesco FTSE20180122ETF32.4525.1125.3525.35-0.24-0.24
IDLVInvesco S&P20180122ETF16.406.785.786.440.990.33
IDMOInvesco S&P20180122ETF116.8646.5542.9643.673.592.87
IDNIntellicheck20180122A205.262600.2567.2670.312532.982529.93
IDOGALPS Interna20180122ETF14.1928.439.1010.1519.3318.28
IDRAIdera Pharma20180122A49.3140.6819.3923.5121.2917.09
IDTIDT Corporat20180122A35.1818.703.386.4015.3212.30
IDUiShares U.S.20180122ETF4.2714.661.731.1512.9313.51
IDViShares Inte20180122ETF3.032.641.952.020.690.61
IDXVanEck Vecto20180122ETF13.9123.609.8316.0013.777.60
IDXGInterpace Bi20180122A127.3593.5383.6882.929.8510.62
IDXXIdexx Labora20180122A10.704.972.442.602.632.46
IECIEC Electron20180122A124.9126.5526.6826.70-0.12-0.14
IEFiShares 7-1020180122ETF0.970.910.280.240.640.68
IEFAiShares Core20180122ETF1.431.260.760.830.500.43
IEIiShares 3-720180122ETF1.280.810.700.860.11-0.05
IEMGiShares Core20180122ETF1.653.622.792.730.840.89
IEOiShares U.S.20180122ETF5.664.811.482.133.332.68
IEPIcahn Enterp20180122A27.7612.864.863.208.009.67
IESCIES Holdings20180122A66.66104.3967.1564.4337.2439.97
IEURiShares Core20180122ETF5.692.201.521.770.680.44
IEUSiShares MSCI20180122ETF15.7811.199.5211.971.67-0.78
IEViShares Euro20180122ETF2.081.840.951.030.890.82
IEXIDEX Corpora20180122A17.4012.626.578.366.054.27
IEZiShares U.S.20180122ETF8.816.533.091.493.445.04
IFEUiShares Euro20180122ETF41.1814.6213.6413.640.980.98
IFFInternationa20180122A9.394.242.302.561.941.68
IFGLiShares Inte20180122ETF13.277.186.356.830.820.34
IFMKiFresh Inc.20180122A567.72212.16191.89191.8920.2720.27
IFRXInflaRx N.V.20180122A505.05118.35108.79112.029.566.33
IFVFirst Trust20180122ETF11.818.794.324.394.484.40
IGCIndia Global20180122A128.82126.57106.98113.4119.6013.16
IGEiShares Nort20180122ETF4.933.963.483.330.480.63
IGEBiShares Edge20180122ETF17.3816.0019.0019.00-3.00-3.00
IGFiShares Glob20180122ETF5.702.762.372.310.390.45
IGHGProShares In20180122ETF42.5122.8222.3522.350.470.47
IGIHXtrackers In20180122ETF400.0036.0336.0336.030.000.00
IGMiShares Expa20180122ETF3.201.860.950.890.910.97
IGNiShares Nort20180122ETF5.989.889.109.620.770.25
IGOViShares 1-320180122ETF10.107.855.835.732.022.12
IGROiShares Inte20180122ETF82.4935.6335.6335.630.000.00
IGTInternationa20180122A7.215.082.713.072.372.01
IGViShares Expa20180122ETF4.253.353.013.230.340.13
IHCIndependence20180122A131.8663.9838.3743.8025.6220.19
IHDGWisdomTree I20180122ETF6.443.662.662.761.000.90
IHEiShares U.S.20180122ETF11.718.316.987.701.330.61
IHFiShares U.S.20180122ETF5.572.311.561.630.750.68
IHIiShares U.S.20180122ETF5.174.423.974.010.450.41
IHTInnSuites Ho20180122A971.05532.57475.74476.5156.8356.06
IHYVanEck Vecto20180122ETF17.009.879.119.360.760.51
IIIInformation20180122A92.6454.3344.9146.199.418.14
IIINInsteel Indu20180122A23.2732.528.638.5223.8924.00
IINIntriCon Cor20180122A74.3154.6031.0634.4123.5320.18
IIPRInnovative I20180122A47.7031.7721.2423.7410.528.03
IIVIIi-Vi Inc20180122A15.4015.082.553.9012.5311.18
IJHiShares Core20180122ETF1.290.660.620.550.040.11
IJJiShares S&P20180122ETF5.334.342.422.811.921.53
IJKiShares S&P20180122ETF4.193.211.972.001.241.20
IJRiShares Core20180122ETF1.281.640.440.581.201.06
IJSiShares S&P20180122ETF9.497.985.415.602.562.37
IJTiShares S&P20180122ETF8.718.055.355.322.702.73
IKNXIkonics Corp20180122A262.81138.0187.1575.8650.8662.15
ILFiShares Lati20180122ETF2.832.361.061.351.311.02
ILMNIllumina Inc20180122A9.6510.434.780.265.6510.17
ILTBiShares Core20180122ETF12.889.969.249.500.720.46
IMAXImax Corp20180122A30.5316.055.645.4510.4110.60
IMGNImmunogen In20180122A13.0411.234.495.256.745.98
IMHImpac Mortga20180122A87.5041.1922.8923.3918.3117.80
IMKTAIngles Marke20180122A44.2769.548.8512.5660.6956.99
IMLPiPath S&P ML20180122ETF64.1434.6030.0030.024.604.58
IMMRImmersion Co20180122A28.4120.451.10-1.1419.3521.61
IMMUImmunomedics20180122A11.238.471.941.616.536.86
IMOImperial Oil20180122A4.9610.314.555.535.754.78
IMOMAlpha Archit20180122ETF54.2920.1020.1020.100.000.00
IMTBiShares Core20180122ETF27.72161.77161.87161.94-0.10-0.17
IMTEIntegrated M20180122A1331.37
IMTMiShares Edge20180122ETF18.0216.6916.5316.790.17-0.09
INBKFirst Intern20180122A70.3034.6621.7323.8512.9210.80
INCOColumbia Ind20180122ETF22.409.386.558.752.820.63
INCYIncyte Genom20180122A8.965.371.582.903.792.47
INDAiShares MSCI20180122ETF2.672.080.770.841.311.24
INDBIndependent20180122A33.0817.0511.4412.366.445.25
INDLDirexion Dai20180122ETF20.0213.6710.4111.443.252.23
INDYiShares S&P20180122ETF5.1210.232.748.147.502.10
INFIInfinity Pha20180122A52.9541.3811.6819.0729.7022.31
INFNInfinera Cor20180122A15.6214.823.113.1811.7111.64
INFOIHS Markit L20180122A2.764.95-0.420.725.384.24
INFRLegg Mason E20180122ETF69.7758.0955.6958.092.400.00
INFUInfuSystem H20180122A216.56178.46137.60137.6040.8640.86
INGNInogen Inc20180122A35.4719.837.4712.0412.367.79
INGRIngredion In20180122A8.033.631.702.111.931.52
INKMSPDR SSgA In20180122ETF16.7720.2414.0118.736.231.51
INNSummit Hotel20180122A7.375.422.452.952.982.47
INOInovio Pharm20180122A24.9626.500.785.9725.7220.53
INODInnodata Inc20180122A196.87187.69112.61113.2375.0974.46
INOVInovalon Hol20180122A48.6834.057.748.5826.3125.47
INPXInpixon Comm20180122A84.0686.6159.6974.1526.9312.46
INSIntelligent20180122A519.54717.60717.60717.600.000.00
INSEInspired Ent20180122A134.09171.99101.4098.6270.5973.37
INSGInseego Corp20180122A85.4286.9127.4643.4659.4543.45
INSMInsmed, Inc.20180122A28.0423.482.843.8020.6519.75
INSWInternationa20180122A20.409.442.743.336.706.11
INTWorld Fuel S20180122A8.925.222.162.563.072.67
INTCIntel Corp20180122A2.232.171.391.020.781.15
INTFiShares Edge20180122ETF8.203.884.053.84-0.170.04
INTGIntergroup C20180122A468.05201.19194.59189.786.6111.41
INTTinTEST Corpo20180122A86.9782.4421.9322.8760.5159.57
INTUIntuit Inc20180122A4.952.470.580.821.881.64
INUVInuvo, Inc.20180122A179.1889.4583.5583.595.905.86
INVAInnoviva, In20180122A9.3812.451.142.0311.3110.42
INVEIdentive, In20180122A121.8067.7223.8945.3343.8222.39
INVHInvitation H20180122A4.824.422.982.651.441.77
INWKInnerWorking20180122A22.7317.175.035.2012.1311.97
IOION Geophysi20180122A57.7731.2511.9214.1519.3317.10
IONSIonis Pharma20180122A13.068.830.454.838.384.00
IOOiShares Glob20180122ETF12.295.675.455.460.220.21
IORIncome Oppor20180122A439.16349.9067.8367.83282.07282.07
IOSPInnospec Inc20180122A36.9014.655.987.308.677.35
IOTSAdesto Techn20180122A117.51176.2464.2477.46112.0198.79
IOVAIovance Biot20180122A67.6546.1524.6026.4121.5419.74
IPInternationa20180122A4.503.562.052.151.521.41
IPACiShares Core20180122ETF5.513.853.583.390.270.46
IPARInter Parfum20180122A32.9919.255.317.6213.9411.64
IPAYETFMG Prime20180122ETF13.8510.462.753.437.717.03
IPDNProfessional20180122A140.1989.2132.5656.8956.6432.32
IPFFiShares Inte20180122ETF46.2229.7429.9624.63-0.225.10
IPGThe Interpub20180122A4.713.501.221.622.281.87
IPGPIPG Photonic20180122A14.268.082.822.845.265.26
IPHIINPHI CORPOR20180122A12.896.292.743.563.562.74
IPIIntrepid Pot20180122A24.8422.582.885.8319.6916.75
IPKWInvesco Inte20180122ETF19.578.646.736.931.921.71
IPORenaissance20180122ETF47.2313.49-5.47-5.2518.9618.73
IPOSRenaissance20180122ETF239.89158.16158.16158.160.000.00
IPWRIdeal Power20180122A101.5486.1635.6964.7650.4721.40
IQDEFlexShares I20180122ETF17.858.886.756.272.132.61
IQDFFlexShares I20180122ETF8.358.528.638.38-0.110.13
IQDGWisdomTree I20180122ETF9.126.876.876.870.000.00
IQDYFlexShares I20180122ETF14.925.555.635.63-0.09-0.09
IQLTiShares Edge20180122ETF25.3012.43-15.27-15.2727.7027.70
IQVIQVIA Holdin20180122A4.682.610.890.901.721.72
IRIngersoll Ra20180122A4.151.780.410.571.381.21
IRBTiRobot Corpo20180122A11.316.27-0.310.476.585.80
IRDMIridium Comm20180122A43.1829.2610.9312.3218.3216.94
IRETInvestors Re20180122A17.6714.3611.1412.083.232.29
IRIXIridex Corp20180122A289.7981.7177.5971.104.1210.61
IRMIron Mountai20180122A5.284.340.631.743.712.61
IRMDiRadimed Cor20180122A79.99104.4853.8165.2850.6739.20
IROQIF Bancorp,20180122A175.1684.0584.0584.050.000.00
IRTIndependence20180122A10.847.932.672.685.265.25
IRTCiRhythm Tech20180122A47.1427.7425.2621.552.486.20
IRWDIronwood Pha20180122A12.708.94-0.891.909.837.07
ISBCInvestors Ba20180122A7.2815.071.892.3013.1812.78
ISCFiShares Edge20180122ETF29.9617.3016.4116.330.890.97
ISDRIssuer Direc20180122A86.7979.7370.8070.808.928.92
ISHGiShares Inte20180122ETF16.2011.1711.1711.170.000.00
ISIGInsignia Sys20180122A125.62141.64107.24107.1034.4034.54
ISMDInspire Smal20180122ETF95.4170.7171.2870.71-0.570.00
ISNSImage Sensin20180122A254.45472.58303.30302.01169.28170.57
ISRIsoRay, Inc.20180122A301.21276.62249.29251.9727.3424.66
ISRAMarket Vecto20180122ETF22.3838.9637.9438.161.020.80
ISRGIntuitive Su20180122A9.3710.677.838.212.842.46
ISSCInnovative S20180122A122.98100.99121.51121.19-20.52-20.20
ISTBiShares Core20180122ETF2.291.660.020.091.641.57
ISTRInvestar Hol20180122A113.5962.7355.3755.257.367.48
ISZEiShares Edge20180122ETF107.9937.5137.5137.510.000.00
ITGartner, Inc20180122A8.755.001.862.613.142.39
ITAiShares U.S.20180122ETF5.377.474.184.203.293.27
ITBiShares U.S.20180122ETF2.382.560.670.661.891.90
ITCIIntra-Cellul20180122A21.9720.821.553.0119.2817.81
ITEQBlueStar Isr20180122ETF8.759.554.02-3.065.5412.61
ITGRInteger Hold20180122A33.3013.892.213.9911.689.90
ITIIteris, Inc.20180122A27.6120.5112.0612.298.458.22
ITMVanEck Vecto20180122ETF7.084.444.254.640.20-0.20
ITOTiShares Core20180122ETF2.453.261.591.511.671.75
ITRIItron Inc20180122A14.726.043.962.802.083.24
ITRNIturan Locat20180122A54.2331.7717.2017.9714.5813.80
ITTITT Inc.20180122A7.394.782.793.531.991.25
ITWIllinois Too20180122A4.462.731.851.440.881.29
IUSBiShares Core20180122ETF3.682.012.002.000.000.01
IUSGiShares Core20180122ETF2.485.775.245.320.530.45
IUSViShares Core20180122ETF4.563.183.783.72-0.60-0.55
IVACIntevac Inc20180122A91.5466.5146.7848.0619.7218.44
IVALAlpha Archit20180122ETF18.5211.7311.6111.610.120.12
IVCInvacare Cor20180122A40.4122.2612.7511.519.5210.75
IVEiShares S&P20180122ETF1.051.140.320.160.820.98
IVLUiShares Edge20180122ETF10.3920.3120.6220.62-0.31-0.31
IVOGVanguard S&P20180122ETF4.992.644.985.40-2.35-2.77
IVOOVanguard S&P20180122ETF2.183.182.440.430.732.75
IVOVVanguard S&P20180122ETF9.184.364.004.070.360.30
IVRInvesco Mort20180122A5.785.412.061.093.354.31
IVViShares Core20180122ETF0.490.620.320.380.300.24
IVWiShares S&P20180122ETF1.521.800.410.271.401.54
IVZInvesco LTD20180122A2.802.01-0.500.452.511.56
IWBiShares Russ20180122ETF0.730.70-0.14-0.250.840.96
IWCiShares Micr20180122ETF17.4311.2910.107.221.194.07
IWDiShares Russ20180122ETF0.831.261.060.650.200.61
IWFiShares Russ20180122ETF0.751.05-0.160.001.221.05
IWLiShares Russ20180122ETF12.1010.179.518.950.661.22
IWMiShares Russ20180122ETF0.640.880.320.300.570.59
IWNiShares Russ20180122ETF1.912.841.240.991.601.85
IWOiShares Russ20180122ETF3.812.321.841.870.530.45
IWPiShares Russ20180122ETF3.242.842.322.090.520.75
IWRiShares Russ20180122ETF3.452.491.511.250.981.24
IWSiShares Russ20180122ETF2.942.721.231.711.501.01
IWViShares Russ20180122ETF1.261.410.260.371.161.05
IWXiShares Russ20180122ETF12.809.269.149.140.120.12
IWYiShares Russ20180122ETF9.223.682.684.051.01-0.36
IXCiShares Glob20180122ETF4.615.420.801.824.623.61
IXGiShares Glob20180122ETF13.337.823.985.443.842.38
IXJiShares Glob20180122ETF15.258.787.037.101.751.68
IXNiShares Glob20180122ETF15.599.798.678.921.120.87
IXPiShares Glob20180122ETF12.047.075.756.761.310.30
IXUSiShares Core20180122ETF3.872.792.072.030.720.75
IYCiShares U.S.20180122ETF4.293.333.023.210.310.11
IYEiShares U.S.20180122ETF2.972.420.370.802.051.62
IYFiShares U.S.20180122ETF2.511.380.810.870.570.51
IYGiShares U.S.20180122ETF3.282.320.571.411.750.91
IYHiShares U.S.20180122ETF3.392.632.162.010.460.62
IYJiShares U.S.20180122ETF4.409.265.055.234.214.03
IYKiShares U.S.20180122ETF3.506.94-0.556.267.490.68
IYLDiShares Morn20180122ETF11.1310.3013.3311.87-3.03-1.57
IYMiShares U.S.20180122ETF3.844.052.572.831.491.22
IYRiShares U.S.20180122ETF1.324.802.713.362.121.47
IYTiShares Tran20180122ETF5.195.253.763.581.491.67
IYWiShares U.S.20180122ETF2.611.630.770.870.860.76
IYYiShares Dow20180122ETF4.375.261.702.653.562.61
IYZiShares U.S.20180122ETF9.117.055.515.561.541.55
IZEAIZEA Worldwi20180122A117.2881.1570.6079.7410.551.42
IZRLARK Israel I20180122ETF48.3447.8547.5547.630.300.22
JACKJack in the20180122A8.6710.610.160.9110.469.71
JAGXJaguar Healt20180122A67.4085.1670.4471.9714.7213.19
JAKKJakks Pacifi20180122A211.36152.5763.1792.5989.4059.98
JAXJ. Alexander20180122A78.8342.1829.2728.9312.9113.25
JAZZJazz Pharmac20180122A11.875.542.683.542.862.00
JBGSJBG SMITH Pr20180122A9.527.96-0.251.278.216.69
JBHTJB Hunt Tran20180122A8.7035.3729.9929.255.386.13
JBLJabil Inc.20180122A4.615.560.621.634.943.93
JBLUJetBlue Airw20180122A4.623.761.902.201.861.56
JBSSJohn B. Sanf20180122A72.8247.5135.4837.2712.0210.24
JBTJohn Bean Te20180122A17.506.762.422.844.343.92
JCAPJernigan Cap20180122A22.8414.277.739.106.545.17
JCIJohnson Cont20180122A2.762.781.111.371.671.42
JCOMj2 Global, I20180122A12.1811.124.965.116.166.00
JCPJ.C. Penney20180122A25.7920.969.8410.7611.1010.19
JCSCommunicatio20180122A211.98130.53127.46130.993.08-0.45
JCTCFJewett-Camer20180122A276.57390.89390.89390.890.000.00
JDIVJPMorgan U.S20180122ETF8.704.414.414.410.000.00
JDSTDirexion Dai20180122ETF17.528.543.484.295.064.24
JEJUST ENERGY20180122A25.7820.4414.9014.725.545.72
JELDJELD-WEN Hol20180122A11.215.013.143.981.871.03
JETSU.S. Global20180122ETF25.5813.9120.0220.28-6.11-6.37
JHGJanus Hender20180122A5.393.29-0.66-0.233.953.52
JHMAJohn Hancock20180122ETF21.1616.0316.0316.030.000.00
JHMCJohn Hancock20180122ETF30.6529.7127.9927.991.721.72
JHMDJohn Hancock20180122ETF37.2523.5123.4923.510.020.00
JHMEJohn Hancock20180122ETF27.1821.8817.7921.874.090.01
JHMFJohn Hancock20180122ETF25.6215.4219.7414.14-4.311.28
JHMHJohn Hancock20180122ETF23.4715.8116.7416.74-0.93-0.93
JHMIJohn Hancock20180122ETF30.4925.8819.84-4.236.0430.11
JHMLJohn Hancock20180122ETF9.6711.026.936.074.094.94
JHMMJohn Hancock20180122ETF16.3310.6810.6310.420.050.25
JHMSJohn Hancock20180122ETF21.8712.7012.7012.700.000.00
JHMTJohn Hancock20180122ETF6.4317.1821.1021.28-3.92-4.10
JHMUJohn Hancock20180122ETF34.0113.9513.9513.950.000.00
JHSCJohn Hancock20180122ETF39.60159.24109.15109.1550.0950.09
JILLJ.Jill, Inc.20180122A27.6016.677.488.229.198.45
JJAiPath Series20180122ETN21.019.549.549.540.000.00
JJCiPath Series20180122ETN6.404.553.643.780.910.77
JJEiPath Series20180122ETN43.167.907.907.900.000.00
JJGiPath Series20180122ETN15.8714.3811.9512.932.431.45
JJMiPath Series20180122ETN32.8529.5529.6729.55-0.120.00
JJNiPath Series20180122ETN23.2322.0420.3420.451.701.59
JJPiPath Series20180122ETN31.4031.8730.1928.511.683.36
JJSiPath Series20180122ETN36.0313.2935.4135.41-22.12-22.12
JJSFJ&J Snack Fo20180122A70.5425.4713.8414.3711.8011.33
JJTiPath Series20180122ETN49.4758.7039.8539.8518.8518.85
JJUiPath Series20180122ETN27.5826.5923.1925.923.390.67
JKDiShares Morn20180122ETF2.307.951.76-0.056.198.00
JKEiShares Morn20180122ETF3.072.382.012.220.380.16
JKFiShares Morn20180122ETF3.213.973.064.110.91-0.14
JKGiShares Morn20180122ETF5.143.502.842.800.670.70
JKHiShares Morn20180122ETF7.713.374.403.33-1.030.04
JKHYHenry (Jack)20180122A8.957.601.111.946.495.66
JKIiShares Morn20180122ETF6.486.755.365.361.391.39
JKJiShares Morn20180122ETF20.1812.207.9210.614.281.59
JKLiShares Morn20180122ETF11.2710.648.903.381.747.26
JLLJones Lang L20180122A14.487.414.164.443.252.97
JMINJPMorgan U.S20180122ETF8.884.714.714.710.000.00
JMOMJPMorgan U.S20180122ETF7.783.973.973.970.000.00
JMPJMP Group LL20180122A77.6417.69-4.34-4.3422.0222.02
JNCEJounce Thera20180122A46.2127.8113.5420.5614.277.26
JNJJohnson & Jo20180122A1.461.520.931.100.590.42
JNKSPDR Bloombe20180122ETF2.711.640.660.730.950.88
JNPRJuniper Netw20180122A3.815.012.502.402.522.61
JNUGDirexion Dai20180122ETF6.044.781.612.043.172.73
JOiPath Series20180122ETN12.539.768.238.451.531.31
JOBGEE Group In20180122A954.27774.80704.92745.9069.8828.90
JOESt. Joe Comp20180122A29.6320.977.2213.8813.757.09
JOUTJohnson Outd20180122A84.6948.9232.0936.2816.8312.64
JPEDJPMorgan Eve20180122ETF12.94258.57258.57258.570.000.00
JPEMJPMorgan Div20180122ETF10.516.736.996.54-0.260.18
JPEUJPMorgan Div20180122ETF14.1310.294.267.246.033.06
JPGBJPMorgan Glo20180122ETF6.043.493.493.490.000.00
JPGEJPMorgan Div20180122ETF7.732.721.602.721.120.00
JPHFJPMorgan Div20180122ETF19.2014.0515.2714.58-1.22-0.53
JPHYJPMorgan Res20180122ETF7.211.321.251.320.060.00
JPINJPMorgan Div20180122ETF5.933.332.513.250.820.08
JPMJPMorgan Cha20180122A0.950.92-0.010.370.930.55
JPMEJPMorgan Div20180122ETF11.967.068.838.80-1.78-1.74
JPMFJPMorgan Man20180122ETF11.50
JPMViShares Edge20180122ETF13.395.134.985.150.15-0.03
JPNXtrackers Ja20180122ETF30.4725.3027.1027.08-1.79-1.77
JPNLDirexion Dai20180122ETF41.2116.3013.7914.062.512.25
JPSEJPMorgan Div20180122ETF22.4119.5720.0319.57-0.460.00
JPSTJPMorgan Ult20180122ETF3.941.841.581.790.260.05
JPUSJPMorgan Div20180122ETF7.616.664.904.611.762.05
JPXNiShares JPX-20180122ETF21.97286.86253.04253.3133.8333.55
JQUAJPMorgan U.S20180122ETF8.12
JRVRJames River20180122A19.2511.4410.459.051.002.39
JSMDJanus Detroi20180122ETF88.9896.2695.9595.950.310.31
JSMLJanus Detroi20180122ETF106.3966.4066.4066.400.000.00
JVACoffee Holdi20180122A90.6995.1044.4744.4750.6350.63
JVALJPMorgan U.S20180122ETF8.077.307.307.300.000.00
JWAJohn Wiley &20180122A15.545.633.223.012.412.63
JWBJohn Wiley &20180122A66.4737.1733.5626.543.6010.63
JWNNordstrom, I20180122A7.184.032.252.521.771.51
JXIiShares Glob20180122ETF25.8624.0218.7423.585.270.43
JYNTThe Joint Co20180122A114.6488.3769.4379.5418.938.82
KKellogg Comp20180122A3.062.170.240.351.931.82
KAIKadant Inc.20180122A28.7111.203.023.048.198.17
KALAKala Pharmac