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 Avg20190122A7.645.512.162.583.342.92
ETF_AvgVW ETF Avg20190122ETF2.307.156.096.151.081.02
ETN_AvgVW ETN Avg20190122ETN16.2824.1221.3921.412.732.73
AAgilent Tech20190122A4.0710.370.030.1110.3510.26
AAAlcoa Corpor20190122A6.294.791.371.283.413.50
AAAUPerth Mint P20190122ETF10.7611.7911.7611.760.030.03
AADRAdvisorShare20190122ETF40.3716.9915.4215.421.561.56
AALAmerican Air20190122A3.4610.7312.8914.03-2.16-3.30
AAMCAltisource A20190122A702.22577.48502.49581.7774.99-4.29
AAMEAtlantic Ame20190122A866.15236.6043.6043.60193.00193.00
AANAaron's, Inc20190122A14.417.091.922.435.174.66
AAOIApplied Opto20190122A24.8917.826.718.5111.119.31
AAONAaon Inc20190122A31.6126.027.218.0018.8118.02
AAPADVANCE AUTO20190122A8.295.092.582.952.522.14
AAPLApple Inc.20190122A1.091.301.840.69-0.540.60
AATAMERICAN ASS20190122A18.3015.003.884.7011.1210.31
AAUAlmaden Mine20190122A67.0665.1545.7345.0519.4220.09
AAWWAtlas Air Wo20190122A23.0712.843.554.639.298.21
AAXJiShares MSCI20190122ETF2.082.561.511.901.060.69
AAXNAxon Enterpr20190122A21.6812.093.455.928.636.17
ABAllianceBern20190122A13.289.557.555.062.004.49
ABBVABBVIE INC.20190122A3.122.601.561.271.041.33
ABCAmerisourceB20190122A7.4210.907.888.243.022.66
ABCBAmeris Banco20190122A17.179.636.975.662.663.96
ABEOAbeona Thera20190122A35.0624.079.5911.4714.4912.60
ABGAsbury Autom20190122A24.5510.706.036.414.664.28
ABIOARCA biophar20190122A408.73309.43250.71268.0658.7241.38
ABMABM Industri20190122A12.936.312.432.793.883.52
ABMDAbiomed Inc20190122A18.8912.335.326.817.015.52
ABRArbor Realty20190122A9.136.533.063.293.383.16
ABTAbbott Labor20190122A2.141.770.640.781.130.99
ABTXAllegiance B20190122A45.5519.226.548.3812.6810.84
ABUSArbutus Biop20190122A82.3352.0321.1127.5030.9124.53
ACAssociated C20190122A331.93232.49222.57209.289.9223.21
ACAArcosa, Inc.20190122A24.4513.182.353.7710.839.42
ACADAcadia Pharm20190122A15.5313.784.422.639.3711.16
ACBAurora Canna20190122A16.0014.3311.7810.542.553.78
ACBIAtlantic Cap20190122A31.1711.675.697.265.984.41
ACCAmerican Cam20190122A6.563.530.841.212.692.32
ACCOAcco Brands20190122A12.6210.042.993.567.056.48
ACERAcer Therape20190122A255.15114.1385.2191.4828.9322.66
ACESALPS Clean E20190122ETF306.14380.04380.04380.040.000.00
ACGLArch Capital20190122A9.7919.341.691.7317.6617.63
ACHCAcadia Healt20190122A11.898.613.253.695.364.93
ACHVAchieve Life20190122A241.95169.28138.15139.8431.1329.44
ACIAAcacia Commu20190122A29.3724.217.478.2816.7416.10
ACIUAC Immune SA20190122A112.3372.5926.7633.5845.8339.01
ACIWACI Worldwid20190122A13.134.81-0.021.924.832.89
ACLSAxcelis Tech20190122A23.4926.543.984.9222.5521.62
ACMAecom20190122A11.4621.747.578.1214.1913.62
ACMRACM Research20190122A115.99108.1236.7537.3371.3770.78
ACNAccenture PL20190122A3.943.090.981.592.101.49
ACNBACNB Corp20190122A249.34119.3034.3467.2284.9652.09
ACORAcorda Thera20190122A23.5628.016.907.9021.1920.14
ACREAres Commerc20190122A11.948.673.433.455.245.22
ACRSAclaris Ther20190122A32.6423.229.5210.0413.7113.18
ACRXAcelRx Pharm20190122A41.3634.8711.8512.7623.0022.15
ACSGXtrackers MS20190122ETF44.04
ACSIAmerican Cus20190122ETF16.8225.0330.0225.03-5.000.00
ACSTAcasti Pharm20190122A108.9983.4876.4676.697.026.79
ACTAdvisorShare20190122ETF40.6445.4536.5435.858.919.60
ACTGAcacia Resea20190122A62.1732.7120.8723.4411.839.27
ACUAcme United20190122A262.23189.17110.6057.0978.57132.09
ACWFiShares Edge20190122ETF17.5625.0230.4916.95-5.478.07
ACWIiShares MSCI20190122ETF1.492.451.351.461.101.00
ACWViShares Edge20190122ETF7.013.062.752.800.310.26
ACWXiShares MSCI20190122ETF2.315.213.754.731.460.52
ACYAeroCentury20190122A594.84
ADBEAdobe Inc.20190122A5.044.091.391.562.712.53
ADCAgree Realty20190122A14.308.024.394.223.633.80
ADESAdvanced Emi20190122A43.89104.66-30.27-29.66134.92134.32
ADIAnalog Devic20190122A3.564.021.431.352.592.67
ADILAdial Pharma20190122A111.5886.2734.9841.0351.3045.24
ADMArcher Danie20190122A2.633.291.020.972.272.32
ADMAADMA Biologi20190122A67.6559.5424.3827.8935.1631.65
ADMPAdamis Pharm20190122A55.7643.6725.1525.3318.5118.34
ADMSAdamas Pharm20190122A32.8422.873.726.5419.1616.36
ADNTAdient plc O20190122A12.647.160.802.186.375.00
ADPAutomatic Da20190122A3.935.211.621.523.593.69
ADREInvesco BLDR20190122ETF29.0315.0014.5014.500.500.50
ADROAduro Biotec20190122A45.1832.6810.6212.1122.0620.57
ADSAlliance Dat20190122A11.596.743.553.833.202.91
ADSKAutodesk Inc20190122A7.443.300.981.182.312.12
ADSWAdvanced Dis20190122A12.343.761.671.512.092.25
ADTADT Inc.20190122A14.2810.923.015.457.905.47
ADTNAdtran Inc20190122A19.2334.66-2.07-0.4736.7235.12
ADUSAddus HomeCa20190122A44.2421.049.5111.7011.539.33
ADVMAdverum Biot20190122A73.3361.6332.9132.5928.7229.04
ADXSAdvaxis, Inc20190122A336.04314.48286.25287.1128.2327.38
AEAdams Resour20190122A479.07331.57331.57331.570.000.00
AEEAmeren Corpo20190122A4.482.360.580.881.781.48
AEGNAegion Corp20190122A28.4145.181.884.3343.3140.85
AEHRAehr Test Sy20190122A222.24154.86135.24138.4919.6316.37
AEISAdvanced Ene20190122A26.8417.895.416.2012.4811.69
AELAmerican Equ20190122A16.347.440.511.986.935.46
AEMAgnico Eagle20190122A5.373.371.781.811.601.57
AEMDAETHLON MEDI20190122A301.16220.53202.25197.9618.2822.57
AEOAmerican Eag20190122A5.645.310.941.164.364.15
AEPAmerican Ele20190122A3.512.831.111.201.731.63
AERAercap Holdi20190122A6.305.540.532.155.023.40
AERIAerie Pharma20190122A31.4417.771.24-2.2416.5320.01
AESAES Corporat20190122A6.525.731.101.714.634.01
AEYADDvantage T20190122A365.59211.4085.7685.76125.65125.65
AEYEAudioEye, In20190122A162.9291.5557.7888.8033.772.75
AEZSAeterna Zent20190122A66.3686.2831.4132.8054.8753.47
AFCAllied Capit20190122A45.3715.4715.4715.470.000.00
AFGAmerican Fin20190122A12.806.272.702.813.563.45
AFHAtlas Financ20190122A254.9060.9753.4455.227.535.75
AFIArmstrong Fl20190122A24.9614.065.286.688.787.37
AFIFAnfield Univ20190122ETF34.3428.0127.6226.770.391.23
AFINAmerican Fin20190122A44.1954.6123.7827.6130.8227.00
AFKVanEck Vecto20190122ETF40.9746.198.767.7037.4338.49
AFLAflac Inc.20190122A2.342.831.271.401.561.43
AFMDAffimed N.V.20190122A74.9356.3550.4249.255.937.10
AFTYPacer CSOP F20190122ETF29.6023.8923.8923.890.000.00
AGFIRST MAJEST20190122A19.4317.3410.8711.476.455.85
AGCOAGCO Corpora20190122A9.995.282.523.082.762.20
AGEAgeX Therape20190122A403.63284.53145.15217.10139.3867.43
AGENAgenus Inc.20190122A29.5525.7711.308.6014.4817.17
AGFSAgroFresh So20190122A86.6855.9437.2736.9418.6719.00
AGGiShares Core20190122ETF0.941.170.961.080.220.09
AGGPIQ Enhanced20190122ETF14.958.298.298.290.000.00
AGGYWisdomTree Y20190122ETF7.665.615.865.87-0.25-0.26
AGIAlamos Gold20190122A25.6923.0310.8512.7412.1910.27
AGIOAgios Pharma20190122A30.9414.325.426.018.908.31
AGLEAeglea BioTh20190122A104.2134.455.347.4129.1127.03
AGMFederal Agri20190122A137.6879.7275.2776.214.453.51
AGMAFederal Agri20190122A78.7617.71-234.36-234.36252.07252.07
AGMHAGM Group Ho20190122A1429.71646.33531.22581.04115.1165.29
AGNAllergan plc20190122A6.144.081.301.922.782.16
AGNCAGNC Investm20190122A5.595.230.761.164.464.07
AGNDWisdomTree T20190122ETF66.2022.9522.9522.950.000.00
AGOAssured Guar20190122A7.413.221.051.182.172.03
AGRAvangrid, In20190122A10.284.552.332.732.221.82
AGROADECOAGRO S.20190122A24.2213.651.263.1512.4610.50
AGRXAgile Therap20190122A121.30171.16176.00164.74-4.846.42
AGSPlayAGS, Inc20190122A35.8021.4424.6820.33-3.241.11
AGTiShares MSCI20190122ETF52.7663.8462.4262.421.421.42
AGTCApplied Gene20190122A157.0172.356.3512.3366.0060.02
AGXArgan, Inc20190122A28.624.865.875.51-1.00-0.65
AGYSAgilysys, In20190122A90.0080.1927.9529.5352.2350.66
AGZiShares Agen20190122ETF1.992.092.072.070.020.02
AGZDWisdomTree T20190122ETF27.4652.6953.4437.54-0.7515.15
AHCA.H. Belo Co20190122A91.7070.2047.8247.3722.3722.82
AHHArmada Hoffl20190122A15.458.682.252.926.435.76
AHPIAllied Healt20190122A530.94486.23499.46499.46-13.23-13.23
AHTAshford Hosp20190122A22.0319.5511.3312.518.237.07
AIArlington As20190122A13.0310.42-4.451.0614.869.36
AIAiShares Asia20190122ETF13.588.204.926.183.282.03
AIEQAI Powered E20190122ETF27.5512.8112.7112.690.100.12
AIGAmerican Int20190122A2.653.130.160.742.982.39
AIHSSenmiao Tech20190122A68.41198.21150.11164.6548.0933.55
AIIQAI Powered I20190122ETF94.5412.4712.4712.470.000.00
AIMCAltra Indust20190122A23.5725.782.92-0.5922.8626.37
AIMTAimmune Ther20190122A28.6224.235.889.2818.3514.95
AINAlbany Inter20190122A40.5018.839.2210.549.608.29
AINCAshford Inc.20190122A247.66143.08-13.48-4.81156.56147.89
AINVApollo Inves20190122A12.8130.223.062.9827.1627.24
AIQGlobal X Fut20190122ETF46.8917.8410.3210.327.527.52
AIRAAR Corp.20190122A17.408.856.285.952.572.90
AIRGAirgain, Inc20190122A206.28124.48106.00108.7218.4815.77
AIRIAir Industri20190122A137.34137.3998.87129.2238.538.17
AIRRFirst Trust20190122ETF23.2623.6713.4014.0010.279.67
AIRTAir T Inc20190122A820.03613.27279.01348.60334.26264.67
AITApplied Indu20190122A33.6112.256.547.765.714.49
AIVApartment In20190122A4.522.91-1.09-0.884.013.79
AIZAssurant, In20190122A10.957.424.315.413.102.01
AJGArthur J. Ga20190122A3.734.031.161.312.872.72
AJRDAerojet Rock20190122A15.3813.127.137.545.985.58
AJXGreat Ajax C20190122A28.8631.324.614.5726.7126.75
AKAMAkamai Techn20190122A6.745.660.711.294.954.37
AKBAAkebia Thera20190122A32.4430.5014.0716.1416.4314.37
AKCAAkcea Therap20190122A70.4630.4116.1217.7714.2912.64
AKERAkers Biosci20190122A140.45100.0275.3281.4024.6918.62
AKGAsanko Gold20190122A51.6953.8220.9620.8832.8632.94
AKRAcadia Realt20190122A17.838.122.922.715.205.42
AKRXAkorn, Inc.20190122A27.6622.927.517.8115.4215.08
AKTSAKOUSTIS TEC20190122A56.8541.3422.1122.1119.2219.23
ALAir Lease Co20190122A8.5633.005.352.1827.6430.84
ALACAlberton Acq20190122A50.7950.7250.7250.720.000.00
ALBAlbemarle Co20190122A7.445.624.714.490.911.13
ALBOAlbireo Phar20190122A169.06127.2767.2790.5560.0036.73
ALCOAlico Inc20190122A165.21138.7254.2454.2484.4884.48
ALDXAldeyra Ther20190122A70.6134.3014.9221.9019.3812.64
ALEALLETE, Inc.20190122A17.126.282.663.013.623.27
ALEXAlexander &20190122A21.206.240.981.855.264.39
ALFAAlphaClone A20190122ETF25.7423.5955.7120.21-32.123.38
ALGAlamo Group,20190122A82.5031.529.5113.7422.0117.78
ALGNAlign Techno20190122A14.118.453.043.425.415.03
ALGRAllegro Merg20190122A106.6561.19-30.67-30.6791.8691.86
ALGTAllegiant Tr20190122A50.5221.2911.5611.419.739.88
ALIMAlimera Scie20190122A413.99374.75355.80355.4818.9519.28
ALJJALJ Regional20190122A386.88147.35197.30197.30-49.96-49.96
ALKAlaska Air G20190122A6.985.121.282.123.843.00
ALKSAlkermes Inc20190122A13.267.953.373.504.584.45
ALLThe Allstate20190122A2.621.780.740.711.041.07
ALLEAllegion Pub20190122A8.283.701.721.671.992.03
ALLKAllakos Inc.20190122A109.1248.2412.7526.0635.4822.17
ALLOAllogene The20190122A84.3635.2020.9823.1314.2212.06
ALLTAllot Ltd. O20190122A36.7918.4010.9510.397.458.01
ALLYAlly Financi20190122A3.964.121.191.522.942.61
ALNAAllena Pharm20190122A190.7694.9355.1748.5039.7646.43
ALNYAlnylam Phar20190122A25.3211.996.896.365.105.63
ALOAlio Gold In20190122A94.1194.8863.1363.8931.7531.00
ALOTAstroNova, I20190122A173.5663.0912.3310.6850.7652.41
ALPNAlpine Immun20190122A430.05311.72297.16298.6314.5613.10
ALRMAlarm.com Ho20190122A15.2913.4510.918.932.544.52
ALRNAileron Ther20190122A210.11207.15162.46112.6644.6994.49
ALSKAlaska Commu20190122A61.05112.8334.1144.2978.7268.54
ALSNALLISON TRAN20190122A6.644.710.390.644.324.07
ALTAltimmune, I20190122A109.0462.4524.4036.3638.0526.09
ALTMAltus Midstr20190122A107.5038.4830.0130.238.478.25
ALTRAltair Engin20190122A33.3126.4410.4512.0915.9914.35
ALTSProShares Mo20190122ETF34.744.006.085.04-2.08-1.04
ALTYGlobal X Sup20190122ETF18.0122.7320.4541.872.29-19.14
ALVAutoliv, Inc20190122A9.494.882.322.202.562.68
ALXAlexander's20190122A0.6124.72
ALXNAlexion Phar20190122A9.068.022.223.345.804.67
ALYAAlithya Grou20190122A106.89119.07107.26115.2011.813.87
AMAntero Midst20190122A17.6416.4212.5712.873.873.56
AMAGAMAG Pharmac20190122A22.3713.495.144.088.359.42
AMALAmalgamated20190122A140.14132.5270.3970.4362.1362.09
AMATApplied Mate20190122A2.983.43-0.11-0.073.543.50
AMBAAmbarella, I20190122A18.2913.870.988.6312.895.24
AMBCAmbac Financ20190122A16.1721.571.691.8419.8819.75
AMCAMC ENTERTAI20190122A14.2410.354.515.335.855.03
AMCAiShares Russ20190122ETF13.1623.4121.9919.851.423.56
AMCIAMCI Acquisi20190122A394.55
AMCXAMC Networks20190122A14.366.691.883.034.813.65
AMDAdvanced Mic20190122A4.984.881.832.443.042.44
AMEAmetek, Inc.20190122A5.892.110.750.721.371.41
AMEDAmedisys Inc20190122A29.0912.784.575.848.216.94
AMEHApollo Medic20190122A318.75213.24203.80203.339.449.91
AMGAffiliated M20190122A11.595.792.663.223.132.56
AMGNAmgen Inc20190122A4.153.772.212.281.561.49
AMHAMERICAN HOM20190122A5.019.986.677.473.332.55
AMJJP Morgan Al20190122ETN4.186.281.190.315.106.00
AMKRAmkor Techno20190122A14.7724.973.864.0021.1120.98
AMLPAlerian MLP20190122ETF10.3012.277.798.494.483.79
AMNAMN Healthca20190122A22.5711.716.287.575.434.14
AMNBAmerican Nat20190122A155.58122.8997.1097.1025.7925.79
AMOTAllied Motio20190122A78.3951.6225.0025.6726.6225.95
AMPAmeriprise F20190122A8.644.261.431.922.842.35
AMPEAmpio Pharma20190122A48.5386.1354.7856.4131.3529.72
AMPHAmphastar Ph20190122A21.0118.224.704.9213.5213.30
AMRBAmerican Riv20190122A485.8867.6197.8797.87-30.26-30.26
AMRCAmeresco, In20190122A33.0618.999.6511.919.347.08
AMRHAmeri Holdin20190122A313.08222.91199.92204.7122.9918.20
AMRKA-Mark Preci20190122A324.48213.80185.53185.5528.2728.25
AMRSAmyris Inc.20190122A33.3538.6316.4317.9322.2220.74
AMRXAmneal Pharm20190122A23.7714.205.116.529.097.68
AMSAmerican Sha20190122A480.70346.97264.91292.4682.0654.52
AMSCAmerican Sup20190122A35.7027.449.1310.9118.3216.53
AMSFAMERISAFE, I20190122A45.7519.8210.059.069.7610.76
AMSWAAmerican Sof20190122A33.4334.061.723.2232.3430.84
AMTAmerican Tow20190122A5.115.592.482.583.113.01
AMTBAmerant Banc20190122A245.23168.89138.56138.7330.3330.17
AMTBBAmerant Banc20190122A1467.621472.461472.461472.460.000.00
AMTDTD Ameritrad20190122A5.314.782.703.172.071.61
AMTXAemetis, Inc20190122A396.12334.87324.00325.5910.879.28
AMUETRACS Aleri20190122ETN12.738.102.313.555.794.55
AMUBETRACS Aleri20190122ETN252.87385.16989.74385.16-604.580.00
AMWDAmerican Woo20190122A47.1524.9211.2315.5813.699.34
AMZAInfraCap MLP20190122ETF17.3915.2014.5412.860.672.34
AMZNAmazon.Com I20190122A4.762.83-0.040.472.872.36
ANAutoNation,20190122A11.324.791.131.763.663.03
ANABAnaptysBio,20190122A51.4121.1110.4612.9710.648.13
ANATAmerican Nat20190122A73.5533.3521.4724.3811.888.97
ANDEAndersons In20190122A38.4415.473.745.3611.7310.11
ANETArista Netwo20190122A10.936.381.842.244.544.15
ANFAbercrombie20190122A9.325.822.432.203.393.62
ANGIANGI Homeser20190122A18.2812.225.235.547.006.68
ANGLVanEck Vecto20190122ETF6.305.211.652.103.573.12
ANGOAngioDynamic20190122A21.0912.352.333.9510.028.40
ANHAnworth Mort20190122A23.1018.3811.4911.366.907.02
ANIKAnika Therap20190122A61.0028.5524.4124.424.144.13
ANIPANI Pharmace20190122A70.9939.2323.6622.8815.5716.35
ANIXAnixa Biosci20190122A112.7498.5665.9560.9432.6137.62
ANSSAnsys Inc20190122A12.837.103.464.233.642.87
ANTMANTHEM, INC.20190122A6.954.072.382.901.691.17
ANYSphere 3D Co20190122A119.57105.2931.2443.9174.0561.38
AOAiShares Core20190122ETF10.185.785.205.700.580.07
AOBCAmerican Out20190122A17.9515.078.058.867.056.23
AOKiShares Core20190122ETF11.088.996.708.412.280.58
AOMiShares Core20190122ETF6.395.134.104.131.031.00
AONAon plc Clas20190122A6.053.371.131.632.241.74
AORiShares Core20190122ETF7.924.735.254.68-0.520.04
AOSA.O. Smith C20190122A4.943.580.351.013.232.58
AOSLAlpha and Om20190122A45.1122.854.868.2117.9814.64
APAmpco-Pittsb20190122A81.4686.8651.8550.7335.0036.13
APAApache Corpo20190122A5.853.471.891.731.581.74
APAMARTISAN PART20190122A16.639.996.755.453.254.56
APDAir Products20190122A7.193.211.451.541.761.67
APDNApplied DNA20190122A130.71142.21136.60137.445.614.77
APEIAmerican Pub20190122A69.9021.6410.4511.8011.199.83
APENApollo Endos20190122A546.77280.72254.55250.9126.1729.81
APHAmphenol Cor20190122A4.712.301.180.841.121.47
APHAAphria Inc.20190122A20.5122.2115.4814.946.827.27
APLEApple Hospit20190122A6.516.381.361.715.014.66
APLSApellis Phar20190122A60.0334.1919.9725.5014.228.69
APMAptorum Grou20190122A510.29619.35629.03629.03-9.68-9.68
APOApollo Globa20190122A9.276.063.893.872.172.19
APOGApogee Enter20190122A22.2810.261.553.229.447.76
APPFAppFolio, In20190122A51.4326.7112.9410.8413.7815.87
APPNAppian Corpo20190122A21.0917.505.8211.9411.685.56
APPSDigital Turb20190122A73.9659.3436.0238.5423.3120.80
APRNBlue Apron H20190122A75.9162.0843.5748.3318.5113.75
APTAlpha Pro Te20190122A56.8644.8215.2242.4329.612.39
APTOAptose Biosc20190122A107.7882.0865.4465.8316.6516.25
APTSPreferred Ap20190122A23.4020.843.1914.3817.656.46
APTVAptiv PLC20190122A5.983.731.101.512.632.23
APTXAptinyx Inc.20190122A91.0263.1028.5033.7134.6029.40
APVOAptevo Thera20190122A78.1156.5045.4136.7911.0919.70
APWCAsia Pacific20190122A440.56510.68439.16439.1671.5171.51
APYApergy Corpo20190122A47.9320.3113.5115.196.805.12
APYXApyx Medical20190122A58.9647.411.306.5746.1140.85
AQBAquaBounty T20190122A223.67185.48141.36141.9944.1243.49
AQMSAqua Metals,20190122A94.9861.4731.0433.3930.4427.99
AQNAlgonquin Po20190122A12.8111.953.865.888.106.09
AQSTAquestive Th20190122A100.1674.3342.6963.5131.6410.82
AQUAEvoqua Water20190122A14.1313.521.072.5712.4510.94
ARANTERO RESOU20190122A9.9916.7012.6012.634.104.07
ARAAmerican Ren20190122A44.5115.387.887.997.507.40
ARAVAravive, Inc20190122A467.62200.65193.53193.667.126.99
ARAYAccuray Inco20190122A29.1933.6414.0513.3519.5820.29
ARCARC Document20190122A63.6542.9313.8714.2129.0728.72
ARCBArcBest Corp20190122A21.0144.830.6510.0844.1834.75
ARCCAres Capital20190122A6.357.710.984.386.743.36
ARCEArco Platfor20190122A303.38114.2666.1479.2048.1235.06
ARCHArch Coal, I20190122A31.0321.448.9812.0312.479.41
ARCOARCOS DORADO20190122A15.1512.701.864.4810.847.96
ARCTArcturus The20190122A292.23171.10121.04122.1250.0748.98
ARDArdagh Group20190122A41.3319.047.429.9211.619.12
ARDSAridis Pharm20190122A824.96548.90342.91373.15205.99175.75
ARDXArdelyx, Inc20190122A100.4567.2933.8635.8533.4331.44
AREAlexandria R20190122A7.793.351.321.892.031.46
ARESAres Managem20190122A17.6314.265.705.868.568.41
ARGOArgo Group I20190122A23.569.055.215.863.843.19
ARGTGlobal X MSC20190122ETF53.5840.0936.3534.223.735.87
ARIAPOLLO COMME20190122A5.805.512.663.862.851.65
ARKGARK Genomic20190122ETF21.9366.8124.9164.5541.902.25
ARKKARK Innovati20190122ETF15.5110.948.019.302.931.63
ARKQARK Autonomo20190122ETF28.7916.753.564.9913.1911.77
ARKRArk Restaura20190122A75.9830.6530.4930.650.160.00
ARKWARK Next Gen20190122ETF13.6621.3520.0620.411.290.94
ARLAmerican Rea20190122A840.64689.94679.12683.8310.826.11
ARLOArlo Technol20190122A21.4812.883.564.539.328.36
ARLPAlliance Res20190122A12.2717.4813.8714.383.603.09
ARMKARAMARK20190122A4.813.370.300.553.072.82
ARNAArena Pharma20190122A27.8421.737.5511.1814.1810.55
ARNCArconic Corp20190122A6.5713.424.609.348.844.10
AROCArchrock Inc20190122A11.2511.032.883.608.157.43
AROWArrow Financ20190122A183.66161.60135.89141.2625.7120.34
ARPOAerpio Pharm20190122A170.37116.7277.1667.5939.5649.13
ARRARMOUR Resid20190122A4.914.55-0.161.214.713.34
ARTNAArtesian Res20190122A228.2458.6045.3248.6313.289.97
ARTWArts-Way Man20190122A848.96316.2156.0056.00260.20260.20
ARVNArvinas, Inc20190122A187.9596.2966.6764.8829.6331.41
ARWArrow Electr20190122A12.045.802.292.693.513.11
ARWRArrowhead Re20190122A13.9212.030.451.8511.5810.18
ARYAARYA Science20190122A258.40
ASBAssociated B20190122A5.384.380.871.243.513.14
ASCARDMORE SHIP20190122A47.8728.2310.269.8417.9718.39
ASEAGlobal X FTS20190122ETF160.21100.9790.9189.6910.0611.28
ASETFlexShares R20190122ETF96.4032.0932.0932.090.000.00
ASFIAsta Funding20190122A629.50564.07166.72166.72397.34397.34
ASGNASGN Incorpo20190122A21.039.443.954.405.485.04
ASHAshland Glob20190122A11.075.241.632.343.612.90
ASHRXtrackers Ha20190122ETF4.333.630.971.712.661.92
ASHSXtrackers Ha20190122ETF15.0815.0111.8913.293.121.73
ASHXXtrackers MS20190122ETF35.04
ASIXAdvanSix Inc20190122A28.4219.488.0310.4811.459.00
ASMAvino Silver20190122A96.16102.0286.6882.1315.3419.88
ASMBAssembly Bio20190122A75.8250.6715.9518.7534.7231.92
ASNAAscena Retai20190122A34.6628.6410.9113.9317.7314.71
ASPNAspen Aeroge20190122A164.5084.0197.9298.79-13.91-14.78
ASPSAltisource P20190122A64.2136.0518.4218.8317.6317.22
ASPUASPEN GROUP,20190122A153.5066.8637.3647.0929.4919.77
ASRTAssertio The20190122A30.5835.713.734.1931.9831.52
ASRVAmeriServ Fi20190122A168.09154.86154.86154.860.000.00
ASTCAstrotech Co20190122A317.52291.72237.00237.4354.7254.30
ASTEAstec Indust20190122A38.0842.7719.9421.3222.8321.45
ASURAsure Softwa20190122A57.3247.21-7.15-37.8054.3685.01
ASYSAmtech Syste20190122A122.8771.5846.6847.8524.8923.73
ATAtlantic Pow20190122A39.2130.5222.5823.797.946.50
ATECAlphatec Hol20190122A140.19109.8259.5978.6150.2331.21
ATENA10 NETWORKS20190122A20.1021.7215.4317.316.344.56
ATESTCTest Symbol20190122A34.0916.8416.8216.820.010.01
ATESTGTEST SYMBOL20190122A37.9020.4820.4720.460.010.02
ATGEAdtalem Glob20190122A15.146.541.712.444.844.10
ATHAthene Holdi20190122A6.523.990.691.303.302.69
ATHXAthersys, In20190122A83.4570.6545.8152.1824.8518.47
ATIAllegheny Te20190122A10.7315.785.7211.5710.064.23
ATKRAtkore Inter20190122A17.448.762.753.476.015.29
ATLCAtlanticus H20190122A1012.031080.77774.29906.91306.48173.86
ATLOAMES Nationa20190122A171.3580.2855.7962.9924.4917.29
ATMPiPath Select20190122ETF13.9110.049.699.410.340.63
ATNIATN Internat20190122A112.6435.5413.5414.9022.0020.64
ATNMActinium Pha20190122A168.05140.1497.2593.2442.8946.91
ATNXAthenex, Inc20190122A45.5426.5118.2516.508.2710.01
ATOAtmos Energy20190122A7.764.032.202.521.821.50
ATOMAtomera Inco20190122A293.30218.62212.40198.196.2220.43
ATOSAtossa Thera20190122A150.86116.9466.3868.6550.5648.29
ATRAptarGroup,20190122A14.866.823.413.463.413.36
ATRAAtara Biothe20190122A51.0127.917.6910.0320.2217.88
ATRCAtriCure, In20190122A39.1217.148.298.988.858.17
ATROAstronics Co20190122A36.1417.599.7510.577.847.01
ATRSAntares Phar20190122A34.6536.3510.8220.9225.5315.45
ATSGAir Transpor20190122A21.2710.931.132.469.818.47
ATTOAtento S.A.20190122A84.3256.0524.1531.4631.9024.60
ATUSAltice USA,20190122A5.564.812.692.912.121.90
ATVIActivision B20190122A2.593.94-0.050.893.993.06
ATXIAvenue Thera20190122A177.42112.5271.6786.8640.8425.66
AUBNAuburn Natio20190122A147.18105.62113.55113.55-7.93-7.93
AUDCAudioCodes L20190122A20.9314.443.907.4410.557.00
AUGAuryn Resour20190122A411.42353.53194.66235.75158.88117.78
AUMNGolden Miner20190122A358.61393.87360.05378.7133.8215.16
AUPHAurinia Phar20190122A23.3817.754.316.0713.4411.68
AUSFGlobal X Ada20190122ETF29.727.447.767.44-0.320.00
AUTOAutoWeb, Inc20190122A404.02213.23152.30173.8160.9439.43
AUYYamana Gold,20190122A42.5335.6615.4619.3920.1016.13
AVAAvista Corpo20190122A16.767.603.314.384.303.22
AVAVAeroVironmen20190122A28.2719.694.915.7714.7813.93
AVBAvalonBay Co20190122A10.696.052.253.603.802.45
AVCOAvalon Globo20190122A353.31268.06122.95175.50145.1192.56
AVDAmerican Van20190122A32.3813.976.036.517.957.47
AVEOAVEO Pharmac20190122A56.8852.9536.9738.5815.9814.37
AVGOBroadcom Inc20190122A5.363.971.691.182.282.79
AVGRAvinger, Inc20190122A116.16109.5284.3398.7225.1910.81
AVIDAvid Technol20190122A38.1931.034.996.5726.0624.48
AVLRAvalara, Inc20190122A53.7724.3211.7213.8912.6010.44
AVNSAvanos Medic20190122A24.439.856.377.193.492.67
AVNWAviat Networ20190122A333.11264.09265.24265.24-1.15-1.15
AVROAVROBIO, Inc20190122A154.6158.2922.3731.0735.9127.21
AVTAvnet, Inc.20190122A10.237.831.832.326.015.51
AVXLAnavex Life20190122A115.76108.3246.7539.4161.5768.91
AVYAvery Dennis20190122A8.475.492.173.093.322.40
AVYAAvaya Holdin20190122A13.357.634.533.273.104.36
AWIArmstrong Wo20190122A16.225.241.862.283.382.95
AWKAmerican Wat20190122A8.093.732.382.321.361.41
AWRAmerican Sta20190122A16.527.122.903.524.223.60
AWREAware Inc20190122A353.51289.51244.20243.6245.3245.89
AWXAvalon Holdi20190122A280.07179.52141.05149.8738.4729.65
AXAxos Financi20190122A16.297.163.323.793.843.37
AXASAbraxas Petr20190122A82.2267.696.9325.3860.7142.22
AXDXAccelerate D20190122A41.1628.2722.2922.145.976.12
AXEAnixter Inte20190122A42.8816.807.649.049.167.75
AXGNAxogen, Inc.20190122A28.9613.913.685.9010.238.01
AXJLWisdomTree A20190122ETF34.0917.8125.9213.66-8.114.15
AXLAmerican Axl20190122A7.805.431.492.073.943.36
AXNXAxonics Modu20190122A146.36132.08142.15126.26-10.065.82
AXPAmerican Exp20190122A2.641.760.891.150.870.62
AXRAMREP Corpor20190122A625.48161.78161.78161.780.000.00
AXSAxis Capital20190122A7.212.750.620.802.131.94
AXSMAxsome Thera20190122A50.2332.973.318.1729.6624.80
AXTAAxalta Coati20190122A4.956.132.272.983.863.15
AXTIAXT Inc20190122A38.8342.7814.3116.2028.4726.60
AXUAlexco Resou20190122A63.33115.7862.5862.6653.2053.12
AYAtlantica Yi20190122A11.1724.934.204.0820.7320.85
AYIAcuity Brand20190122A21.8013.408.098.715.314.68
AYTUAytu BioScie20190122A212.61136.03111.62127.1924.418.84
AYXAlteryx, Inc20190122A20.7711.514.554.726.966.79
AZOAutoZone, In20190122A14.035.202.342.772.842.43
AZPNAspen Techno20190122A14.557.592.643.254.954.34
AZREAzure Power20190122A179.00110.7398.17102.3912.568.34
AZRXAzurRx BioPh20190122A211.01360.32231.81237.49128.51122.83
AZZAZZ Inc.20190122A33.4014.647.367.907.286.74
BBarnes Group20190122A34.0412.671.923.9610.758.72
BABoeing Compa20190122A4.202.571.191.421.381.15
BABInvesco Taxa20190122ETF3.873.201.551.571.651.63
BACBank of Amer20190122A3.453.120.671.282.451.85
BAHBooz Allen H20190122A7.783.542.142.391.401.15
BALiPath Series20190122ETN30.7718.1215.1516.392.971.73
BAMBrookfield A20190122A2.544.542.963.011.581.54
BANCBanc of Cali20190122A12.797.142.052.655.094.50
BANDBandwidth In20190122A89.1953.2525.3325.7727.9227.48
BANFBancfirst Co20190122A79.0429.4415.4519.2613.9910.19
BANRBanner Corp.20190122A30.2813.007.868.185.144.81
BANXStoneCastle20190122A75.8045.5030.9731.9914.5313.51
BAPCredicorp LT20190122A19.159.283.085.446.203.84
BASIBioanalytica20190122A568.47415.03388.57388.5726.4626.46
BATRALiberty Medi20190122A27.8569.1815.9815.3353.2053.85
BATRKLiberty Medi20190122A16.2017.18-1.092.1918.2714.99
BATTAmplify Adva20190122ETF12.5568.4956.3756.3112.1312.18
BAXBaxter Inter20190122A2.532.141.611.480.530.66
BBBlackBerry L20190122A13.1010.695.096.755.593.90
BBAXJPMorgan Bet20190122ETF8.435.273.024.132.261.14
BBBYBed Bath & B20190122A7.006.821.511.435.315.38
BBCVirtus LifeS20190122ETF58.32236.61-0.33219.38236.9417.23
BBCAJPMorgan Bet20190122ETF9.145.344.655.060.690.27
BBCPConcrete Pum20190122A511.36509.67465.59465.5944.0844.08
BBDCBarings BDC,20190122A13.8911.546.877.324.674.22
BBEUJPMorgan Bet20190122ETF4.733.381.961.981.431.41
BBGIBeasley Broa20190122A221.46154.2282.6784.8971.5669.33
BBHVanEck Vecto20190122ETF9.1112.417.588.774.833.65
BBJPJPMorgan Bet20190122ETF4.694.243.493.160.751.08
BBPVirtus LifeS20190122ETF25.8619.99-13.4420.1333.43-0.14
BBREJPMorgan Bet20190122ETF6.022.472.272.930.19-0.44
BBSIBarrett Busi20190122A105.3346.3415.6528.0430.6918.30
BBUBrookfield B20190122A60.7433.6822.8623.4810.8110.20
BBWBuild-A-Bear20190122A148.0078.4485.5484.97-7.10-6.54
BBXBBX Capital20190122A26.5217.266.763.9010.5113.36
BBYBest Buy Com20190122A4.863.811.391.632.422.18
BCBrunswick Co20190122A12.454.362.062.612.301.75
BCBPBCB Bancorp20190122A86.3176.4736.8137.0439.6639.44
BCCBoise Cascad20190122A19.148.030.171.707.866.33
BCDAberdeen Sta20190122ETF13.1112.4612.4612.460.000.00
BCEBCE, Inc.20190122A2.462.250.690.941.561.31
BCEIBONANZA CREE20190122A31.5515.056.058.149.006.91
BCIAberdeen Sta20190122ETF9.024.974.204.850.770.12
BCLIBrainstorm C20190122A76.5249.9533.5236.4616.4313.50
BCMiPath Pure B20190122ETN26.5328.9831.3428.21-2.360.77
BCMLBayCom Corp20190122A322.76176.86144.96158.2531.9018.61
BCOThe Brink's20190122A16.256.791.792.335.004.46
BCOMB Communicat20190122A425.58139.50119.47119.4720.0320.03
BCORBlucora, Inc20190122A20.1914.113.103.6511.0110.47
BCOVBrightcove,20190122A23.4012.082.112.369.979.72
BCOW1895 Bancorp20190122A113.4891.5698.7298.72-7.15-7.15
BCPCBalchem Corp20190122A34.0814.859.4710.495.394.36
BCRXBioCryst Pha20190122A33.0725.7617.9323.637.832.13
BCSFBain Capital20190122A41.4625.4917.5221.777.963.72
BCTFBancorp 34,20190122A171.48
BDCBelden Inc.20190122A16.997.993.924.004.074.00
BDCSUBS AG Excha20190122ETN38.0156.3252.6252.623.703.70
BDCZETRACS Wells20190122ETN205.92
BDGEBridge Banco20190122A48.4825.6115.5217.1110.108.50
BDLFlanigan's E20190122A318.01194.31186.83186.837.497.49
BDNBrandywine R20190122A7.245.572.492.803.082.77
BDRBlonder Tong20190122A415.88239.72158.79212.1580.9327.57
BDSIBioDelivery20190122A29.7123.924.975.7718.9418.15
BDXBecton, Dick20190122A7.574.701.461.993.242.72
BEBloom Energy20190122A51.1043.994.1423.5139.8520.48
BEATBioTelemetry20190122A23.9710.714.865.135.855.58
BECNBeacon Roofi20190122A16.797.774.173.463.604.32
BELFABel Fuse Inc20190122A623.32213.8645.2545.25168.61168.61
BELFBBel Fuse Inc20190122A217.57111.6084.37100.1727.2211.43
BENFranklin Res20190122A3.514.570.670.843.903.73
BEPBrookfield R20190122A11.688.995.164.653.834.34
BERYBerry Global20190122A4.932.610.871.371.741.23
BFABrown-Forman20190122A36.1123.2316.7516.546.476.69
BFBBrown-Forman20190122A3.345.164.483.700.691.47
BFAMBRIGHT HORIZ20190122A11.735.121.382.143.732.97
BFCBank First C20190122A233.40144.41140.69140.483.713.93
BFINBankFinancia20190122A386.54101.9674.9578.4127.0123.55
BFITGlobal X Hea20190122ETF178.0059.9658.8559.961.110.00
BFORBarron's 40020190122ETF21.5920.0510.0510.2610.009.79
BFSSaul Centers20190122A164.0455.0446.5848.138.466.91
BFSTBusiness Fir20190122A334.07214.56176.86201.4737.6913.09
BGBunge Limite20190122A8.236.172.680.333.505.84
BGCPBGC Partners20190122A16.3919.268.188.3511.0810.96
BGFVBig 5 Sporti20190122A45.4931.247.698.4423.5522.81
BGGBriggs & Str20190122A15.588.302.683.525.634.79
BGIBirks Group20190122A350.78148.25148.25148.250.000.00
BGRNiShares Glob20190122ETF24.8814.7614.7614.760.000.00
BGSB&G Foods, I20190122A14.4612.963.284.099.688.87
BGSFBG Staffing20190122A138.5191.8641.3044.9950.5646.86
BHBiglari Hold20190122A184.54107.67105.86105.441.812.22
BHABiglari Hold20190122A
BHBBar Harbor B20190122A145.05120.9675.0691.7745.9029.19
BHCBausch Healt20190122A5.145.282.743.352.541.93
BHEBenchmark El20190122A12.2015.0311.3511.553.683.48
BHFBrighthouse20190122A7.2612.506.266.926.245.58
BHLBBerkshire Hi20190122A19.007.683.693.913.993.77
BHRBraemar Hote20190122A25.2311.645.636.146.025.50
BHTGBioHiTech Gl20190122A519.70352.25218.77220.64133.48131.60
BHVNBiohaven Pha20190122A54.3018.096.619.2611.478.83
BIBProShares Ul20190122ETF15.429.113.944.885.174.23
BIBLInspire 10020190122ETF32.1724.0924.2024.09-0.110.00
BICKFirst Trust20190122ETF87.7844.0035.2935.638.718.37
BIGBig Lots, In20190122A11.454.551.842.252.712.30
BIIBBiogen Inc.20190122A10.815.582.022.733.572.86
BILSPDR Bloombe20190122ETF1.090.790.760.760.030.03
BIOBio-Rad Labo20190122A31.9711.264.195.327.075.94
BIOBBio-Rad Labo20190122A109.68141.47141.47141.470.000.00
BIOCBiocept, Inc20190122A113.8894.1454.7563.9739.3930.17
BIOLBiolase, Inc20190122A404.25130.53130.89129.30-0.351.24
BIPBrookfield I20190122A8.0315.114.273.9110.8411.20
BISProShares Ul20190122ETF17.6910.477.047.483.432.99
BIVVanguard Int20190122ETF1.240.950.800.740.150.21
BIZDVanEck Vecto20190122ETF19.6125.7015.0723.5210.632.18
BJBJs Wholesal20190122A10.668.077.065.301.012.77
BJANInnovator S&20190122ETF42.4020.6120.0617.280.553.33
BJKVanEck Vecto20190122ETF61.9730.9427.7332.383.21-1.44
BJRIBJ's Restaur20190122A20.5611.110.615.0610.496.05
BJULInnovator S&20190122ETF34.2418.6524.8224.82-6.17-6.17
BKBank of New20190122A2.051.910.410.651.491.25
BKCCBlackRock Ca20190122A18.6531.9826.6627.015.324.96
BKDBrookdale Se20190122A14.3915.880.831.5415.0514.35
BKEThe Buckle,20190122A18.5111.246.568.104.693.15
BKEPBlueknight E20190122A114.3386.3160.0566.1126.2720.20
BKFiShares MSCI20190122ETF24.9618.5325.6425.95-7.10-7.42
BKHBlack Hills20190122A10.003.921.311.272.602.65
BKIBlack Knight20190122A11.984.932.082.842.862.10
BKLNInvesco Seni20190122ETF4.465.224.674.440.550.79
BKNGBooking Hold20190122A13.746.582.743.203.713.24
BKSCBank of Sout20190122A334.16127.02116.45116.4510.5710.57
BKTIBK Technolog20190122A71.4462.3251.5554.4410.787.88
BKUBankunited,20190122A8.826.650.292.036.364.66
BKYIBIO-key Inte20190122A196.33115.43115.43115.430.000.00
BLBlackLine, I20190122A21.8616.595.406.6711.199.92
BLBDBlue Bird Co20190122A30.1515.945.295.6310.6610.31
BLCMBellicum Pha20190122A54.5864.5427.6628.1236.8836.43
BLCNReality Shar20190122ETF137.3436.2658.3535.29-22.090.98
BLDTopBuild Cor20190122A30.2115.178.729.436.455.74
BLDPBallard Powe20190122A32.5329.2023.0219.256.179.94
BLDRBuilders Fir20190122A12.6115.050.211.3714.8713.83
BLESInspire Glob20190122ETF76.8566.6166.0166.000.590.60
BLFSBioLife Solu20190122A65.4237.4612.4316.5925.0320.87
BLHYVirtus Newfl20190122ETF117.8252.0451.6851.680.360.36
BLINBridgeline D20190122A352.40324.55245.78245.8678.7778.69
BLKBlackrock, I20190122A8.514.551.251.703.302.85
BLKBBlackbaud, I20190122A29.8911.386.197.125.194.26
BLLBall Corpora20190122A2.942.671.771.920.910.76
BLMNBloomin' Bra20190122A8.2723.750.931.3122.8322.59
BLNKBlink Chargi20190122A74.3154.3046.5846.997.727.31
BLOKAmplify Tran20190122ETF24.2312.2421.0610.45-8.811.80
BLPHBellerophon20190122A338.48154.08132.68131.0021.4023.09
BLUEbluebird bio20190122A23.2012.242.333.529.918.71
BLVVanguard Lon20190122ETF5.763.863.633.690.220.16
BLXBanco Latino20190122A27.4917.4111.4611.645.955.77
BMCHBMC Stock Ho20190122A19.439.583.713.905.875.68
BMIBadger Meter20190122A32.5911.396.337.425.053.96
BMLPDorsey Wrigh20190122ETF120.99
BMOBank of Mont20190122A2.591.981.101.220.880.76
BMRABIOMERICA IN20190122A782.96727.76722.58722.585.185.18
BMRNBioMarin Pha20190122A14.807.19-5.85-5.2413.0412.43
BMTCBryn Mawr Ba20190122A115.6432.0515.8017.9316.2514.12
BMYBristol-Myer20190122A2.152.172.521.18-0.350.99
BNDVanguard Tot20190122ETF1.261.181.021.060.160.12
BNDCFlexShares C20190122ETF26.4025.6320.2120.215.425.42
BNDWVanguard Tot20190122ETF5.623.333.333.330.000.00
BNDXVanguard Tot20190122ETF1.851.961.801.870.150.09
BNEDBarnes & Nob20190122A30.3823.300.001.0723.3022.23
BNFTBenefitfocus20190122A32.6018.093.664.1214.4313.97
BNGOBionano Geno20190122A1003.85764.53534.68534.68229.84229.84
BNSBank of Nova20190122A1.951.770.810.550.961.22
BNSOBonso Electr20190122A575.33388.15376.12376.1212.0412.04
BOCHBank of Comm20190122A70.3444.2737.0038.147.276.13
BOCTInnovator S&20190122ETF53.1019.7818.1618.041.621.74
BOHBank of Hawa20190122A15.466.653.213.673.442.98
BOKFBOK Financia20190122A25.649.733.374.326.365.41
BOMNBoston Omaha20190122A182.7689.7171.8276.0717.8913.64
BONDPIMCO Active20190122ETF3.143.043.443.00-0.400.04
BOOMDMC Global I20190122A64.5629.8314.4917.5015.3412.34
BOOTBoot Barn Ho20190122A21.0910.412.412.928.007.49
BOSCB.O.S. Bette20190122A126.34987.2145.2446.00941.96941.21
BOSSGlobal X Fou20190122ETF42.4359.9270.1361.92-10.21-2.00
BOTJBank of the20190122A844.98123.70123.70123.700.000.00
BOTZGlobal X Fun20190122ETF5.805.914.304.771.611.15
BOUTInnovator IB20190122ETF63.3224.2918.6717.385.626.91
BOXBOX, INC.20190122A8.604.330.671.333.652.99
BOXLBoxlight Cor20190122A202.60145.1581.99106.8463.1638.30
BPFHBoston Priva20190122A14.858.655.854.892.803.76
BPMCBlueprint Me20190122A46.2325.0915.7819.349.325.76
BPMPBP Midstream20190122A59.6929.5219.0119.9110.529.61
BPMXBioPharmX Co20190122A92.75170.96160.66165.7910.315.17
BPOPPopular Inc20190122A13.619.832.543.607.296.23
BPRNThe Bank of20190122A196.04213.9972.1572.15141.84141.84
BPTBP Prudhoe B20190122A42.7952.7815.8119.9636.9632.81
BPTHBio-Path Hol20190122A202.13184.0557.12122.82126.9361.23
BPYBrookfield P20190122A5.905.561.551.824.023.74
BRBroadridge F20190122A8.164.961.140.893.824.07
BRCBrady Corpor20190122A9.994.320.880.873.453.45
BREWCraft Brew A20190122A53.5942.5823.6825.1618.9017.42
BRFVanEck Vecto20190122ETF73.3234.0029.5730.094.443.92
BRGBluerock Res20190122A24.6218.398.208.8210.209.57
BRIDBridgford Fo20190122A830.20386.68248.58248.58138.09138.09
BRKABerkshire Ha20190122A0.000.02
BRKBBERKSHIRE HA20190122A3.092.450.881.051.571.39
BRKLBrookline Ba20190122A17.288.791.093.447.705.34
BRKRBruker Corpo20190122A14.259.422.333.907.095.52
BRKSBrooks Autom20190122A21.0113.552.262.8211.2910.73
BRNBarnwell Ind20190122A431.07129.1465.9965.9963.1463.14
BROBrown & Brow20190122A4.163.28-0.030.883.312.40
BRPABig Rock Par20190122A41.7819.3019.3019.300.000.00
BRQSBorqs Techno20190122A3952.10
BRTBRT Apartmen20190122A99.3969.0534.5749.0534.4820.00
BRXBRIXMOR PROP20190122A6.354.611.982.372.642.24
BRYBerry Corpor20190122A52.5148.2231.8631.7116.3616.51
BRZUDirexion Dai20190122ETF7.636.855.124.871.731.98
BSAEInvesco Bull20190122ETF38.2039.6139.5639.560.050.05
BSBEInvesco Bull20190122ETF39.6439.6639.6639.660.000.00
BSCEInvesco Bull20190122ETF39.3835.6235.6235.620.000.00
BSCKInvesco Bull20190122ETF4.834.913.684.191.240.72
BSCLInvesco Bull20190122ETF5.125.834.725.191.120.64
BSCMInvesco Bull20190122ETF4.855.932.424.133.511.80
BSCNInvesco Bull20190122ETF9.646.698.308.44-1.61-1.75
BSCOInvesco Bull20190122ETF17.1110.4310.8910.85-0.46-0.43
BSCPInvesco Bull20190122ETF17.769.329.029.020.300.30
BSCQInvesco Bull20190122ETF22.7017.2618.0818.08-0.81-0.81
BSCRInvesco Bull20190122ETF16.939.619.729.82-0.11-0.21
BSCSInvesco Bull20190122ETF56.8033.5033.2433.240.260.26
BSDEInvesco Bull20190122ETF38.1039.4239.5139.38-0.090.05
BSETBassett Furn20190122A70.9329.1010.4511.4618.6517.64
BSGMBioSig Techn20190122A162.6669.0636.3334.7532.7234.31
BSIGBrightSphere20190122A15.3212.077.626.994.455.07
BSJKInvesco Bull20190122ETF7.172.482.432.590.05-0.11
BSJLInvesco Bull20190122ETF7.6511.194.864.956.346.25
BSJMInvesco Bull20190122ETF16.1512.7711.7112.011.060.76
BSJNInvesco Bull20190122ETF30.0221.2616.5616.564.714.71
BSJOInvesco Bull20190122ETF20.2919.5719.6419.64-0.07-0.07
BSJPInvesco Bull20190122ETF72.4883.3376.7376.756.606.58
BSJQInvesco Bull20190122ETF39.7028.1712.9812.9815.2015.20
BSMBlack Stone20190122A23.1114.827.749.447.085.38
BSQRBSQUARE Corp20190122A361.15200.98198.45198.352.532.63
BSRRSierra Banco20190122A368.6050.3534.8140.5515.549.80
BSTCBioSpecifics20190122A131.5176.6068.8069.057.807.55
BSVVanguard Sho20190122ETF1.270.700.470.560.220.14
BSVNBank7 Corp.20190122A329.16201.74119.74120.1382.0081.61
BSXBoston Scien20190122A2.904.111.291.692.822.44
BTAIBioXcel Ther20190122A140.34109.1575.4079.4433.7529.71
BTALAGFiQ U.S. M20190122ETF51.8126.5321.0524.755.471.78
BTEBaytex Energ20190122A57.7854.4222.5031.1431.8323.18
BTECPrincipal He20190122ETF26.4837.9861.8161.56-23.83-23.58
BTGB2Gold Corp.20190122A36.7730.7014.2115.2016.4815.47
BTUPeabody Ener20190122A13.117.741.882.575.865.17
BURLBURLINGTON S20190122A12.766.653.073.443.573.21
BUSEFirst Busey20190122A21.0025.26-9.04-1.1334.3026.39
BUYUSCF SummerH20190122ETF364.17399.14399.14399.140.000.00
BUYNUSCF SummerH20190122ETF131.59
BVBrightView H20190122A27.4710.352.233.878.126.48
BVALBrand Value20190122ETF19.835.30-0.24-0.245.555.55
BVSNBroadvision20190122A770.32493.09508.45513.98-15.36-20.89
BWBabcock & Wi20190122A84.7773.2563.0564.2110.209.04
BWABorgWarner I20190122A6.023.060.480.962.582.10
BWBBridgewater20190122A68.0634.9037.3037.12-2.41-2.22
BWENBroadwind En20190122A175.77109.7410.9711.2598.7898.50
BWFGBankwell Fin20190122A125.52236.4147.3848.58189.03187.83
BWXSPDR Bloombe20190122ETF3.7717.4416.9616.960.500.51
BWXTBWX Technolo20190122A10.034.241.462.152.792.09
BWZSPDR Bloombe20190122ETF27.1615.4115.4115.410.000.00
BXThe Blacksto20190122A3.553.661.220.972.442.69
BXCBlueLinx Hol20190122A56.8519.02-0.9711.6419.997.38
BXGBluegreen Va20190122A108.5532.0811.5921.0620.5011.02
BXMTBlackstone M20190122A3.893.080.540.922.542.16
BXPBoston Prope20190122A7.543.251.291.461.971.79
BXSBancorpSouth20190122A12.406.932.322.234.604.70
BYByline Banco20190122A61.7327.093.258.4223.8418.67
BYDBoyd Gaming20190122A10.496.943.183.343.763.60
BYFCBroadway Fin20190122A580.32375.84457.49457.49-81.64-81.64
BYLDiShares Yiel20190122ETF21.0315.7215.7315.72-0.010.00
BYSIBeyondSpring20190122A332.70171.6263.8663.79107.76107.83
BZHBeazer Homes20190122A21.7013.272.351.2710.9212.03
BZQProShares Ul20190122ETF7.725.033.703.661.331.37
CCitigroup In20190122A1.672.270.981.211.291.06
CAAPCorporacion20190122A64.1336.9930.0530.986.946.01
CAASChina Automo20190122A91.0861.8534.4425.6127.4236.25
CACCamden Natio20190122A88.4144.3630.8333.1113.5411.25
CACCCredit Accep20190122A40.7318.547.6511.0710.617.17
CACGClearBridge20190122ETF30.6726.5726.0326.230.550.34
CACICACI INTERNA20190122A20.767.533.923.983.623.55
CADECadence Banc20190122A7.018.504.305.414.203.11
CAECAE INC20190122A12.947.835.004.802.833.03
CAGConagra Bran20190122A4.734.621.751.702.862.92
CAHCardinal Hea20190122A3.963.061.021.162.041.90
CAICAI Internat20190122A38.0618.378.8510.049.528.33
CAKECheesecake F20190122A11.6312.260.771.2311.4911.04
CALCaleres Inc20190122A15.606.713.093.463.623.25
CALACalithera Bi20190122A62.8646.7627.1015.6419.6631.12
CALFPacer US Sma20190122ETF11.6315.2114.0215.471.20-0.26
CALMCal-Maine Fo20190122A19.9410.068.579.581.490.48
CALXCALIX, INC.20190122A21.098.694.413.474.285.21
CAMPCalAmp Corp.20190122A16.2124.10-0.380.5024.4823.60
CAMTCamtek Ltd20190122A36.2017.019.0914.537.922.47
CAPEiPath Shille20190122ETN17.509.672.302.907.376.77
CAPLCrossAmerica20190122A64.9938.5729.4228.759.159.82
CAPRCapricor The20190122A174.55103.5474.6087.1628.9516.39
CARAvis Budget20190122A12.129.720.701.399.028.33
CARACara Therape20190122A28.7225.034.155.5720.8819.46
CARGCarGurus, In20190122A21.667.794.985.522.812.27
CAROCarolina Fin20190122A44.5017.9710.1511.097.826.88
CARSCars.com Inc20190122A10.695.64-1.03-0.216.685.86
CARVCarver Banco20190122A1766.951695.961695.961695.960.000.00
CARZFirst Trust20190122ETF40.2732.6133.6633.81-1.05-1.20
CASACasa Systems20190122A12.8210.170.123.2410.056.93
CASHMeta Financi20190122A20.8521.7514.5715.497.196.26
CASICASI Pharmac20190122A53.1458.8329.3030.3729.5528.49
CASSCass Informa20190122A69.9436.9813.0714.4023.9222.58
CASYCasey's Gene20190122A23.0310.264.915.295.354.97
CATCaterpillar20190122A3.792.551.141.171.421.38
CATBCatabasis Ph20190122A130.0088.4236.9540.6451.4747.78
CATCCAMBRIDGE BA20190122A268.66185.06185.18185.11-0.12-0.04
CATHGlobal X S&P20190122ETF10.3847.0534.4136.3612.6411.05
CATMCardtronics20190122A30.8416.335.236.9411.7810.07
CATOCATO CORP20190122A26.3113.565.605.487.968.11
CATSCatasys Inc.20190122A156.33108.7778.3982.2730.3826.49
CATYCathay Gener20190122A16.536.713.104.173.602.54
CBChubb Limite20190122A4.281.901.481.270.410.63
CBANColony Bankc20190122A487.80343.96343.96343.960.000.00
CBATCBAK Energy20190122A111.45106.4646.7266.2459.7340.21
CBAYCymabay Ther20190122A37.4324.4312.6314.8811.809.54
CBBCincinnati B20190122A30.6618.215.086.8213.1411.39
CBFVCB Financial20190122A379.48163.04102.64130.2660.4032.78
CBIOCatalyst Bio20190122A59.5156.46-30.79-12.6587.2569.12
CBLCBL& Associa20190122A43.0534.3219.4619.7915.0014.66
CBLICleveland Bi20190122A518.46390.06404.85404.85-14.78-14.78
CBMBCBM Bancorp,20190122A23.5751.2741.5041.509.789.78
CBMGCellular Bio20190122A144.4273.5252.1953.5921.3319.93
CBNKCapital Banc20190122A148.32130.7558.0057.9172.7572.83
CBOECboe Global20190122A8.653.430.811.012.632.43
CBONVanEck Vecto20190122ETF59.710.00
CBPOChina Biolog20190122A37.2623.491.822.9621.6820.53
CBRECBRE GROUP,20190122A6.558.902.112.436.796.47
CBRLCracker Barr20190122A15.047.113.313.623.803.49
CBSHCommerce Ban20190122A10.974.701.702.193.002.51
CBTCabot Corpor20190122A18.237.552.313.505.254.06
CBTXCBTX, Inc. C20190122A87.4952.4243.5943.718.838.72
CBUCommunity Ba20190122A28.1113.256.187.267.076.00
CBZCBIZ, Inc.20190122A18.6910.067.406.752.663.31
CCThe Chemours20190122A8.346.073.032.963.043.11
CCBCoastal Fina20190122A315.76183.32183.32183.320.000.00
CCBGCapital City20190122A112.9840.2329.3730.3410.869.89
CCCClarivate An20190122A38.8821.5719.9420.101.641.48
CCCLChina Cerami20190122A157.53111.4290.4595.3321.0916.21
CCDCalamos Dyna20190122A31.9838.7810.7419.5928.0419.19
CCEPCoca-Cola Eu20190122A4.473.201.141.702.061.50
CCHCollier Cree20190122A142.48112.1651.0651.0661.1061.10
CCICrown Castle20190122A4.171.830.310.531.521.30
CCJCameco Corpo20190122A8.607.640.981.716.665.92
CCKCrown Holdin20190122A8.114.011.811.922.202.09
CCLCarnival Cor20190122A2.062.190.881.181.311.01
CCLPCSI Compress20190122A93.0370.4835.6141.1334.8729.35
CCMPCabot Microe20190122A29.9814.533.457.9911.076.54
CCNECNB Financia20190122A194.1670.8659.0962.0711.778.79
CCOClear Channe20190122A74.2847.0630.7036.5516.3610.52
CCOICogent Commu20190122A24.1012.545.973.776.578.77
CCORCore Alterna20190122ETF42.0814.4914.0213.160.471.32
CCRCONSOL Coal20190122A145.3074.9164.1763.9210.7510.99
CCRCChina Custom20190122A150.83132.63112.08113.6020.5519.03
CCRNCross Countr20190122A31.6616.902.532.3214.3614.57
CCSCENTURY COMM20190122A23.9313.996.517.077.486.92
CCXIChemoCentryx20190122A42.6720.317.198.4213.1311.89
CDAYCeridian HCM20190122A30.7215.448.4910.546.964.90
CDCVictoryShare20190122ETF9.268.108.067.930.040.18
CDECoeur Mining20190122A24.6021.659.819.1111.8412.53
CDEVCentennial R20190122A8.2510.550.291.1110.279.45
CDKCDK Global,20190122A6.859.912.487.067.432.85
CDLVictoryShare20190122ETF13.3910.2010.4510.11-0.250.09
CDLXCardlytics,20190122A91.0452.3534.6040.7817.7511.57
CDMOAvid Bioserv20190122A44.0726.1210.4512.0315.6714.09
CDNACareDx, Inc.20190122A30.3314.805.314.569.4910.24
CDNSCadence Desi20190122A4.806.481.571.324.905.15
CDORCondor Hospi20190122A172.3076.9779.7779.77-2.80-2.80
CDRCedar Realty20190122A32.1825.6313.5613.3412.0812.27
CDTXCidara Thera20190122A203.09113.7491.9796.6121.7717.13
CDWCDW Corporat20190122A12.115.242.282.532.962.71
CDXCChromaDex Co20190122A74.5946.7330.8832.5615.8614.17
CDXSCodexis, Inc20190122A26.6216.883.235.0313.6511.86
CDZICADIZ, Inc.20190122A50.1022.539.5710.5112.9612.02
CECelanese Cor20190122A7.473.550.761.122.782.43
CECECeco Environ20190122A47.0054.2111.0014.5143.2139.70
CEFSSaba Closed-20190122ETF36.8855.8237.8037.8018.0218.02
CEICamber Energ20190122A99.28107.9871.6093.8036.3814.18
CEIXCONSOL Energ20190122A56.6925.0210.5812.6814.4412.34
CELCellcom Isra20190122A160.2284.1951.8755.5932.3228.60
CELCCelcuity Inc20190122A315.52161.57124.18131.4837.3830.09
CELHCelsius Hold20190122A168.2385.7772.0176.1713.769.60
CELPCypress Envi20190122A63.57130.9142.39133.9988.52-3.08
CEMBiShares J.P.20190122ETF28.9518.3918.3318.370.060.02
CEMIChembio diag20190122A108.25164.2941.7342.93122.55121.35
CENTCentral Gard20190122A28.3933.407.569.2525.8424.15
CENTACentral Gard20190122A19.5314.391.625.9112.778.49
CENXCentury Alum20190122A13.7018.564.566.3814.0112.18
CEPUCentral Puer20190122A51.7132.4614.3218.5718.1413.89
CEQPCrestwood Eq20190122A27.9716.2811.1211.095.165.19
CERCCerecor Inc.20190122A178.64154.7858.1265.7396.6789.05
CERNCerner Corp20190122A4.152.842.031.660.811.18
CERSCerus Corp20190122A18.6517.733.143.9814.5913.76
CETVCentral Euro20190122A34.06128.49121.97122.737.006.37
CETXCEMTREX INC.20190122A503.83331.54323.23323.268.318.28
CEVACEVA Inc.20190122A29.6621.690.733.2620.9618.44
CEWWisdomTree20190122ETF35.2715.6113.3713.372.242.24
CEYVictoryShare20190122ETF14.1911.197.227.643.973.55
CEZVictoryShare20190122ETF19.8012.44-7.864.3920.308.05
CFCF Industrie20190122A5.343.511.011.292.502.23
CFAVictoryShare20190122ETF14.529.348.889.140.470.20
CFBICommunity Fi20190122A121.57239.49196.68196.6842.8142.81
CFBKCentral Fede20190122A1127.23882.06275.45553.16606.61328.90
CFFIC&F Financia20190122A457.71150.33136.78137.2513.5513.08
CFFNCapitol Fede20190122A7.8310.203.492.346.717.86
CFGCitizens Fin20190122A2.943.831.661.412.182.42
CFMSConformis, I20190122A128.74231.31215.79221.7415.529.57
CFOVictoryShare20190122ETF10.3212.896.948.255.954.64
CFRCullen/Frost20190122A18.849.516.016.373.503.14
CFRXContraFect C20190122A114.46253.20117.42196.30135.7856.91
CFXColfax Corpo20190122A7.937.00-0.111.777.125.24
CGThe Carlyle20190122A14.1517.7720.3414.24-2.573.54
CGACHINA GREEN20190122A193.23144.27129.95129.9914.3214.28
CGBDTCG BDC, Inc20190122A18.4918.6819.9020.31-1.21-1.63
CGCCanopy Growt20190122A9.406.373.403.482.962.88
CGENCompugen Ltd20190122A87.7160.829.0313.4351.7847.38
CGIXCancer Genet20190122A116.16115.0573.8987.9241.2627.32
CGNXCognex Corp20190122A11.3813.72-6.33-8.6020.0622.33
CGOCalamos Glob20190122A53.3534.2826.2525.228.039.06
CGWInvesco S&P20190122ETF16.3956.8040.8456.6515.970.15
CHADDirexion Dai20190122ETF19.0610.478.949.521.530.95
CHAPChaparral En20190122A97.1957.7835.9841.1421.8116.64
CHAUDirexion Dai20190122ETF10.868.136.436.961.701.17
CHCIComstock Hol20190122A677.12602.47518.83518.8383.6483.64
CHCOCity Holding20190122A116.1844.7130.5635.1514.159.56
CHCTCommunity He20190122A24.4425.5612.9920.5812.574.98
CHDChurch & Dwi20190122A4.323.231.191.182.052.06
CHDNChurchill Do20190122A40.9714.075.867.928.216.15
CHEChemed Corpo20190122A32.028.234.806.093.552.16
CHEFThe Chef's W20190122A25.6013.647.728.665.924.99
CHEKCheck-Cap Lt20190122A210.05139.87161.83161.82-21.97-21.96
CHEPAGFiQ U.S. M20190122ETF302.92
CHFSCHF Solution20190122A318.93211.94141.90148.8470.0563.10
CHGGCHEGG, INC.20190122A9.425.761.502.954.252.80
CHGXChange Finan20190122ETF23.9810.8610.8610.860.000.00
CHHChoice Hotel20190122A11.334.221.201.613.012.61
CHICalamos Conv20190122A16.0243.049.409.5533.6433.49
CHICGlobal X MSC20190122ETF547.50351.97351.97351.970.000.00
CHIHGlobal X MSC20190122ETF1349.29384.63384.63384.630.000.00
CHIKGlobal X MSC20190122ETF210.10106.05105.03106.051.010.00
CHILGlobal X MSC20190122ETF92.16
CHIMGlobal X MSC20190122ETF310.86146.81115.52103.4431.3043.37
CHIQGlobal X MSC20190122ETF51.7328.6014.3218.6214.289.98
CHIRGlobal X MSC20190122ETF642.56199.80199.80199.800.000.00
CHISGlobal X MSC20190122ETF760.35
CHIXGlobal X MSC20190122ETF97.4176.2242.6433.3533.5942.87
CHKChesapeake E20190122A36.2630.2115.6819.0014.5011.19
CHKPCheck Point20190122A7.294.552.182.172.372.37
CHMAChiasma, Inc20190122A112.7945.4024.5328.1320.8717.27
CHMGChemung Fina20190122A157.8182.1959.1556.6523.0425.53
CHMICHERRY HILL20190122A9.099.206.596.472.612.73
CHNALoncar China20190122ETF52.3099.4399.4399.430.000.00
CHNRChina Natura20190122A434.75213.31207.40207.405.915.91
CHRACharah Solut20190122A287.95111.39107.56111.983.83-0.59
CHRSCoherus BioS20190122A29.0513.835.226.348.617.49
CHRWC.H. Robinso20190122A5.463.861.611.912.261.95
CHSChicos FAS,20190122A16.6012.706.988.545.714.14
CHTRCharter Comm20190122A6.233.271.271.192.002.08
CHUYChuy's Holdi20190122A52.9330.5822.7923.637.796.95
CHWCalamos Glob20190122A17.0615.599.8321.015.76-5.42
CHYCalamos Conv20190122A20.6710.936.265.784.665.15
CICIGNA Corpor20190122A5.333.090.521.282.571.80
CIACitizens, In20190122A45.0155.1129.7031.0325.4124.08
CIBRFirst Trust20190122ETF24.7114.0715.1813.48-1.110.59
CIDVictoryShare20190122ETF107.5933.0633.0233.020.050.05
CIDMCinedigm Cor20190122A273.95148.75141.37141.377.387.38
CIENCiena Corpor20190122A4.173.390.921.152.472.25
CIFSChina Intern20190122A426.82254.39186.67196.2367.7258.16
CIGIColliers Int20190122A36.4125.6814.8216.4610.859.22
CILVictoryShare20190122ETF44.9018.6616.0616.112.602.55
CIMChimera Inve20190122A5.583.773.403.260.350.50
CINFCincinnati F20190122A7.097.284.755.202.532.08
CINRCINER RESOUR20190122A63.3744.0942.1142.271.981.82
CIOCITY OFFICE20190122A17.578.612.783.395.835.22
CIRCIRCOR Inter20190122A48.6152.4729.3438.4623.1314.01
CITCIT Group In20190122A9.635.182.562.922.642.28
CIVBCivista Banc20190122A137.9358.396.0228.7152.3629.68
CIXComp X Inter20190122A227.8346.2815.1816.2831.1030.00
CIZVictoryShare20190122ETF55.0024.5221.6521.652.872.87
CIZNCitizens Hol20190122A1267.11567.15325.50325.50241.65241.65
CJJDChina Jo-Jo20190122A71.1750.6940.8250.229.880.47
CKHSeacor Holdi20190122A76.0832.7914.8018.4217.9914.37
CKPTCheckpoint T20190122A531.39384.8020.49123.33364.31261.48
CKXCKX Lands, I20190122A918.07390.70340.88390.7049.820.00
CLColgate-Palm20190122A2.164.011.951.712.062.30
CLARClarus Corpo20190122A38.3040.073.1212.2136.9527.87
CLBCore Laborat20190122A18.819.316.136.463.192.86
CLBKColumbia Fin20190122A33.5424.3112.3712.4511.9311.85
CLBSCaladrius Bi20190122A296.35191.35171.02172.6620.3318.69
CLCTCollectors U20190122A186.5059.2354.0755.595.173.65
CLDRCloudera, In20190122A8.336.982.452.504.534.48
CLDTCHATHAM LODG20190122A13.117.563.093.404.484.17
CLDXCelldex Ther20190122A63.22155.2755.4851.3799.84104.17
CLFCleveland-Cl20190122A11.639.632.733.436.916.20
CLFDClearfield,20190122A166.6187.4158.5969.3028.8218.11
CLGXCorelogic, I20190122A14.156.972.803.574.173.40
CLHClean Harbor20190122A18.385.152.743.172.411.98
CLIMack-Cali Re20190122A13.155.672.252.913.422.76
CLIRClearSign Te20190122A466.96218.8169.7569.69149.05149.12
CLIXProShares Lo20190122ETF23.5262.8062.8062.800.000.00
CLMTCalumet Spec20190122A75.4155.8920.8426.0835.0529.81
CLNCColony Credi20190122A23.4413.434.887.108.556.33
CLNEClean Energy20190122A58.6263.1434.4438.6628.7624.55
CLNYColony Capit20190122A18.4617.998.878.289.129.73
CLPRClipper Real20190122A153.5975.1965.0667.7310.137.46
CLPSCLPS Incorpo20190122A241.08184.21161.64178.7722.575.44
CLRCONTINENTAL20190122A10.174.772.302.152.472.62
CLRBCellectar Bi20190122A373.80285.39240.44246.7344.9538.66
CLRGIQ Chaikin U20190122ETF21.61113.59111.14111.212.452.39
CLROClearOne, In20190122A474.61398.73392.44392.446.286.28
CLSCelestica, I20190122A11.778.693.484.125.214.57
CLSDClearside Bi20190122A113.8391.9340.3549.9051.5842.04
CLSNCelsion Corp20190122A121.7067.9050.5648.1217.3419.78
CLTLInvesco Trea20190122ETF4.092.302.342.30-0.040.00
CLUBTown Sports20190122A56.4837.7916.8918.0320.9119.77
CLVSClovis Oncol20190122A19.3014.405.046.269.368.15
CLWClearwater P20190122A45.7626.7011.7415.8714.9610.83
CLWTEuro Tech Ho20190122A298.96279.01272.98275.176.033.84
CLXClorox Compa20190122A5.593.361.121.222.242.15
CLXTCalyxt, Inc.20190122A187.2084.0749.7560.4634.3223.61
CMCanadian Imp20190122A2.854.663.853.790.800.86
CMAComerica Inc20190122A4.692.280.871.011.411.27
CMBSiShares CMBS20190122ETF8.484.395.135.13-0.74-0.74
CMCCommercial M20190122A7.218.756.126.632.632.13
CMCLCaledonia Mi20190122A242.62155.4297.02114.0958.4041.33
CMCOColumbus McK20190122A44.4220.1113.3014.186.815.93
CMCSAComcast Corp20190122A2.834.952.953.142.021.81
CMCTCIM Commerci20190122A124.8061.6251.1754.1010.467.53
CMDCantel Medic20190122A31.7211.565.067.356.504.21
CMDYiShares Bloo20190122ETF84.6169.4970.7269.98-1.23-0.49
CMECME Group In20190122A5.113.280.451.522.831.76
CMFiShares Cali20190122ETF4.303.741.962.031.781.71
CMGChipotle Mex20190122A12.915.302.042.863.262.44
CMICummins Inc.20190122A5.572.970.010.592.962.38
CMLSCumulus Medi20190122A329.0231.6527.0428.174.613.48
CMOCapstead Mor20190122A14.2311.616.025.475.566.13
CMPCompass Mine20190122A19.3829.784.244.0625.5425.71
CMPRCimpress PLC20190122A36.4412.974.927.618.055.36
CMRECostamare In20190122A21.0722.94-4.991.5827.9321.36
CMRXChimerix, In20190122A58.1744.5930.7832.0513.8112.53
CMSCMS Energy C20190122A2.062.150.500.561.651.58
CMTCore Molding20190122A267.72186.72156.42156.7530.3029.97
CMTLComtech Tele20190122A77.7337.6230.9334.886.682.74
CNXtrackers MS20190122ETF17.8428.9125.0524.913.864.00
CNACNA Financia20190122A15.215.501.702.443.803.06
CNATConatus Phar20190122A102.8969.4934.3335.4435.5334.05
CNBKACentury Banc20190122A309.26254.72252.58252.932.141.79
CNCCentene Corp20190122A7.684.490.411.024.083.47
CNCEConcert Phar20190122A53.8122.553.305.7619.2516.79
CNCRLoncar Cance20190122ETF32.1225.882.803.8723.0822.01
CNDTConduent Inc20190122A8.717.631.092.116.545.51
CNETChinaNet Onl20190122A212.28170.00130.62141.3239.3828.68
CNFRConifer Hold20190122A897.66199.80-618.06-618.06817.86817.86
CNHICNH INDUSTRI20190122A9.959.934.374.765.565.17
CNICanadian Nat20190122A3.171.610.460.641.150.97
CNKCinemark Hol20190122A8.625.993.363.952.632.04
CNMDCONMED Corpo20190122A32.2513.565.507.488.066.07
CNNECannae Holdi20190122A14.585.141.691.653.453.49
CNOCNO Financia20190122A6.355.220.891.504.343.73
CNOBCenter Banco20190122A26.0142.759.079.5633.6833.19
CNPCenterPoint20190122A3.443.831.311.772.522.07
CNQCanadian Nat20190122A3.873.530.690.892.842.65
CNSCohen & Stee20190122A30.4911.789.389.882.401.90
CNSLConsolidated20190122A17.1515.675.405.3510.2710.34
CNSTConstellatio20190122A599.09357.73272.74321.2885.0036.45
CNTYCentury Casi20190122A81.2030.9912.8114.0818.1916.91
CNXCNX Resource20190122A7.987.222.743.444.473.78
CNXMCNX Midstrea20190122A28.2416.975.366.1811.6110.79
CNXNPC Connectio20190122A66.5532.4316.4017.7316.0314.70
CNXTVanEck Vecto20190122ETF28.2637.4233.7533.753.663.66
CNYAiShares MSCI20190122ETF29.3535.1736.6535.31-1.48-0.15
COGlobal Cord20190122A38.2926.198.518.5917.6817.60
COCPCocrystal Ph20190122A184.67204.3530.0397.44174.31106.91
CODACoda Octopus20190122A424.46114.61114.61114.610.000.00
CODICompass Dive20190122A20.6812.242.244.0410.068.21
CODXCo-Diagnosti20190122A191.76217.45175.52204.4441.9313.01
COFCapital One20190122A3.814.050.641.063.412.99
COGCabot Oil &20190122A4.053.751.071.302.682.45
COHNCohen & Comp20190122A180.60242.26240.68240.681.581.58
COHRCoherent Inc20190122A30.4315.217.488.287.736.93
COHUCohu Inc20190122A25.3123.1514.1715.058.988.10
COKECoca-Cola Co20190122A78.1747.1828.5929.5118.5917.66
COLBColumbia Ban20190122A15.547.096.066.771.030.32
COLDAmericold Re20190122A10.073.090.270.682.812.41
COLLCollegium Ph20190122A37.9532.178.0111.1124.1621.07
COLMColumbia Spo20190122A14.805.391.561.833.833.56
COMDirexion Aus20190122ETF17.808.348.248.340.100.00
COMBGraniteShare20190122ETF17.2214.2415.2014.83-0.96-0.60
COMMCommScope Ho20190122A6.205.660.771.204.894.47
COMTiShares Comm20190122ETF20.3719.6819.3318.680.350.99
CONECyrusOne Inc20190122A11.855.132.021.783.113.35
CONNConn's Inc.20190122A22.0216.618.9311.607.685.01
COOThe Cooper C20190122A12.576.120.572.105.553.69
COOPMr. Cooper G20190122A21.4010.425.605.814.824.61
COPConocoPhilli20190122A2.541.910.171.161.750.76
COPXGlobal X Cop20190122ETF67.4069.349.3035.1360.0434.21
CORCoresite Rea20190122A15.909.105.405.863.703.24
CORECore Mark Ho20190122A28.2010.043.834.576.215.48
CORPPIMCO Invest20190122ETF16.1713.0612.7112.880.350.18
CORRCorEnergy In20190122A34.0721.348.2310.4713.1010.86
CORTCorcept Ther20190122A13.229.094.435.084.664.01
CORVCorrevio Pha20190122A114.87112.0683.5188.1628.5523.90
COSTCostco Whole20190122A4.532.501.151.131.351.37
COTYCOTY INC20190122A13.7714.298.469.245.835.04
COUPCoupa Softwa20190122A17.3911.084.566.036.515.05
COWiPath Series20190122ETN20.8453.3454.5556.72-1.22-3.38
COWNCowen Inc. C20190122A20.4619.401.591.7117.8217.70
COWZPacer US Cas20190122ETF7.867.206.586.940.620.26
CPCanadian Pac20190122A8.775.422.692.862.732.56
CPACopa Holding20190122A23.4010.283.644.456.645.83
CPAHCounterpath20190122A595.00363.60363.60363.600.000.00
CPBCampbell Sou20190122A3.413.491.111.492.382.00
CPECallon Petro20190122A12.5710.673.894.866.785.81
CPFCentral Paci20190122A19.008.173.503.884.674.28
CPGCRESCENT POI20190122A32.7129.5115.6116.6413.9012.86
CPHCCanterbury P20190122A330.95322.15322.15322.150.000.00
CPHIChina Pharma20190122A122.32150.6695.4595.3155.2055.35
CPICPI Inflatio20190122ETF24.5516.2816.2816.280.000.00
CPIXCumberland P20190122A491.62248.99245.57245.573.423.42
CPKChesapeake U20190122A54.5623.2512.6314.8710.628.38
CPLGCorePoint Lo20190122A29.6516.5210.3912.246.144.29
CPLPCapital Prod20190122A43.6653.3529.4424.7023.9128.65
CPRICapri Holdin20190122A5.653.411.041.092.372.30
CPRTCopart Inc20190122A6.555.151.411.373.743.78
CPRXCatalyst Pha20190122A40.6236.4223.2417.2913.1319.06
CPSCooper-Stand20190122A34.8314.403.085.3811.329.02
CPSHCPS Technolo20190122A706.80361.99322.03322.0339.9539.95
CPSIComputer Pro20190122A48.5421.873.013.3018.8618.58
CPSSConsumer Por20190122A80.0263.2448.5650.3314.6812.91
CPSTCapstone Tur20190122A109.29126.1290.2689.6635.8736.46
CPTCamden Prope20190122A11.559.923.014.356.925.57
CPTACapitala Fin20190122A32.0618.5810.7310.757.857.83
CQPCheniere Ene20190122A22.6420.984.216.3816.7714.60
CQQQInvesco Chin20190122ETF14.7120.7420.7611.51-0.029.23
CRCrane Compan20190122A12.806.292.202.464.093.83
CRAICRA Internat20190122A237.9959.6455.4555.194.194.46
CRAKVanEck Vecto20190122ETF19.3621.5422.0222.01-0.48-0.47
CRBNiShares MSCI20190122ETF14.3514.2012.8511.331.352.87
CRBPCorbus Pharm20190122A28.4718.839.177.489.6711.35
CRCCalifornia R20190122A17.7410.715.285.485.435.23
CRDACrawford & C20190122A117.6483.6168.5668.5615.0515.05
CRDBCrawford & C20190122A200.9183.9470.9472.0813.0011.86
CREECree Inc20190122A10.005.181.401.673.783.51
CREGChina Recycl20190122A172.28127.7966.1170.4661.6757.33
CREXCREATIVE REA20190122A897.73322.38339.38340.49-17.00-18.11
CRHMCRH Medical20190122A44.8857.9921.2031.6736.7926.32
CRICarter's Inc20190122A16.697.212.753.114.464.10
CRISCuris Inc20190122A190.71124.9884.9986.7239.9938.27
CRKComstock Res20190122A41.1322.305.286.0717.0216.23
CRLCharles Rive20190122A17.357.994.134.053.853.94
CRMsalesforce.c20190122A4.023.811.711.322.102.49
CRMDCorMedix Inc20190122A60.4957.0227.2929.3430.0327.97
CRMTAmerica's Ca20190122A70.9740.8615.0823.4625.7817.39
CRNTCeragon Netw20190122A31.9146.78-7.82-8.4554.6055.23
CRNXCrinetics Ph20190122A227.76104.7036.3959.9968.3244.71
CRONCronos Group20190122A8.829.641.822.707.836.95
CROPIQ Global Ag20190122ETF50.3943.4143.4143.410.000.00
CROXCrocs, Inc.20190122A9.8312.255.095.377.166.88
CRSCarpenter Te20190122A27.3512.354.084.758.277.60
CRSPCRISPR Thera20190122A18.7314.285.295.958.978.33
CRTCross Timber20190122A279.42162.70124.42130.4338.2932.28
CRUSCirrus Logic20190122A14.959.30-1.83-3.4111.1312.71
CRVLCorvel Corp20190122A145.1862.4446.9252.0215.5210.42
CRVSCorvus Pharm20190122A97.5249.5626.0232.9923.5316.57
CRWSCrown Crafts20190122A142.3053.87-50.09-50.09103.97103.97
CRYCryoLife, In20190122A33.6122.513.317.6019.2014.91
CSAVictoryShare20190122ETF25.7915.5417.7616.39-2.22-0.85
CSBVictoryShare20190122ETF24.4516.3910.3611.136.035.27
CSBRChampions On20190122A108.3946.1716.2118.8229.9627.35
CSCOCisco System20190122A2.252.83-1.34-0.814.183.64
CSDInvesco S&P20190122ETF70.6025.9526.5626.56-0.62-0.62
CSFVictoryShare20190122ETF17.4614.2016.4316.44-2.23-2.24
CSFLCenterState20190122A15.169.192.432.856.796.37
CSGPCoStar Group20190122A22.288.402.933.725.474.68
CSGSCSG Systems20190122A27.3112.873.164.789.718.09
CSIICardiovascul20190122A23.728.172.512.815.665.36
CSIQCanadian Sol20190122A17.6618.2812.1812.056.106.23
CSLCarlisle Com20190122A13.196.650.251.946.404.72
CSLTCASTLIGHT HE20190122A61.0334.5021.7421.1512.7713.35
CSMProShares La20190122ETF8.995.545.115.230.430.31
CSMLIQ Chaikin U20190122ETF27.5523.7315.3121.338.422.40
CSODCornerstone20190122A17.487.933.634.154.303.79
CSPICSP Inc.20190122A348.38246.35246.35246.350.000.00
CSQCalamos Stra20190122A17.1525.762.6524.0123.111.75
CSSEChicken Soup20190122A132.6190.61-90.96-83.86181.57174.46
CSTECaesarstone20190122A39.0825.4219.1320.676.284.75
CSTMConstellium20190122A15.1812.342.754.189.598.16
CSTRCapStar Fina20190122A146.7985.3857.7957.6627.5927.73
CSUCapital Seni20190122A46.3518.861.437.5717.4411.29
CSVCarriage Ser20190122A25.8116.109.6010.146.515.96
CSWCCapital Sout20190122A43.3041.1111.0412.8630.0728.25
CSWICSW Industri20190122A73.8439.5717.8919.2021.6820.37
CSXCSX Corporat20190122A2.284.300.16-0.724.145.02
CTASCintas Corp20190122A9.634.711.491.643.233.08
CTBCooper Tire20190122A16.776.172.902.673.273.50
CTBICommunity Tr20190122A80.0830.5921.0622.329.548.28
CTEKCynergisTek,20190122A60.43574.3092.78102.69481.52471.61
CTGComputer Tas20190122A688.05276.17188.24212.9787.9363.20
CTHRCharles & Co20190122A665.89118.5797.9673.6520.6244.93
CTIBYunhong CTI20190122A1247.021158.921162.821162.82-3.89-3.89
CTICCTI BioPharm20190122A128.07112.1854.7552.8657.4259.31
CTLCenturyLink,20190122A6.566.390.152.176.254.23
CTLTCATALENT, IN20190122A10.675.542.932.862.622.68
CTMXCytomX Thera20190122A37.0022.8710.2210.7412.6512.14
CTOConsolidated20190122A185.16107.4296.3597.6911.069.73
CTRAContura Ener20190122A54.6321.5017.4017.854.103.65
CTRCCentric Bran20190122A185.27139.7771.0872.7868.6966.99
CTRECARTRUST REI20190122A9.337.04-0.66-1.137.698.17
CTRNCiti Trends,20190122A41.7025.926.718.0219.2117.90
CTSCTS Corporat20190122A20.6610.072.433.547.656.53
CTSHCognizant Te20190122A1.902.38-1.000.703.381.68
CTSOCytosorbents20190122A39.9427.361.817.6425.5519.72
CTTCATCHMARK TI20190122A22.8811.522.982.608.558.92
CTXRCitius Pharm20190122A252.34227.44167.38165.6260.0661.83
CTXSCitrix Syste20190122A4.573.281.171.562.111.72
CUBCubic Corpor20190122A29.7611.698.448.923.242.77
CUBAHerzfeld Car20190122A335.77143.52138.71129.614.8013.91
CUBECubeSmart20190122A4.133.400.641.292.782.11
CUBICUSTOMERS BA20190122A26.2211.755.936.655.835.11
CUECue Biopharm20190122A206.0862.7320.2631.5042.4731.23
CUICUI Global,20190122A204.8455.0839.5939.6115.4915.47
CULPCulp, Inc.20190122A181.6865.1556.9159.238.245.92
CUOContinental20190122A705.75574.75572.15572.152.602.60
CUREDirexion Dai20190122ETF8.545.680.501.705.183.98
CUROCURO Group H20190122A46.3233.8223.2825.8610.577.99
CUTInvesco MSCI20190122ETF38.3820.5518.1018.092.452.46
CUTRCutera, Inc.20190122A43.6429.9211.3511.4118.5618.51
CUZCousins Prop20190122A11.859.972.223.007.756.97
CVACovanta Hold20190122A8.246.012.362.833.653.18
CVBFCVB Financia20190122A13.1912.292.282.8810.029.42
CVCOCavco Indust20190122A152.1648.5225.9031.1522.6216.75
CVCYCentral Vall20190122A288.8197.8186.0589.3011.768.51
CVECenovus Ener20190122A12.9312.706.787.135.915.57
CVEOCIVEO CORPOR20190122A54.4245.5413.8826.1631.6619.38
CVGICommercial V20190122A38.2751.282.8410.8948.4440.39
CVGWCalavo Growe20190122A24.4912.404.204.978.207.43
CVICVR ENERGY,20190122A15.976.962.623.864.343.11
CVIACovia Holdin20190122A70.9934.0224.0825.919.948.11
CVLTCommault Sys20190122A17.2611.113.984.617.136.50
CVLYCodorus Vall20190122A90.4740.2334.9834.405.255.84
CVMCel-Sci Corp20190122A96.3093.5462.5067.2131.0326.33
CVNACarvana Co.20190122A24.4210.456.276.594.193.87
CVRChicago Rive20190122A269.41253.77-44.36-84.18298.13337.95
CVSCVS HEALTH C20190122A2.132.441.331.031.111.41
CVTICovenant Tra20190122A25.4619.15-3.453.4422.6015.71
CVUCPI Aerostru20190122A123.93117.2673.6083.5143.6633.74
CVVCVD Equipmen20190122A379.85256.93212.48212.4844.4544.45
CVXChevron Corp20190122A2.031.470.710.410.761.06
CVYInvesco Zack20190122ETF51.6949.2747.1148.392.160.88
CWCurtiss-Wrig20190122A20.706.662.092.664.574.00
CWBSPDR Bloombe20190122ETF2.365.714.374.961.360.79
CWBCCommunity We20190122A173.1782.2982.2982.290.000.00
CWBRCohBar, Inc.20190122A183.2750.5160.2933.20-9.7817.31
CWCOConsolidated20190122A82.5054.3129.0231.6425.3022.67
CWEBDirexion Dai20190122ETF55.1140.1222.1523.8617.9716.26
CWENClearway Ene20190122A13.218.071.231.996.836.08
CWENAClearway Ene20190122A16.9312.889.6110.273.272.61
CWHCamping Worl20190122A24.2614.979.739.195.255.79
CWISPDR MSCI AC20190122ETF3.983.302.252.121.041.17
CWKCushman & Wa20190122A41.1016.2410.3811.475.874.77
CWSAdvisorShare20190122ETF74.4630.14-3.2410.5333.3819.61
CWSTCasella Wast20190122A32.4517.154.094.6513.0712.51
CWTCalifornia W20190122A15.946.981.592.255.394.73
CXDCChina XD Pla20190122A556.25371.31314.29314.2957.0257.02
CXOCONCHO RESOU20190122A10.054.482.112.352.372.13
CXPCOLUMBIA PRO20190122A5.573.861.381.842.482.01
CXSEWisdomTree T20190122ETF24.9417.6611.3312.526.345.14
CXWCoreCivic, I20190122A10.496.673.153.143.523.52
CYCypress Semi20190122A7.967.241.381.575.865.67
CYANCyanotech Co20190122A687.20793.82793.82793.820.000.00
CYBWisdomTree20190122ETF74.7631.1630.4430.110.721.05
CYBECyberoptics20190122A151.81100.2777.0989.2623.1811.01
CYBRCyberArk Sof20190122A16.387.654.414.393.233.25
CYCCCyclacel Pha20190122A536.19362.59315.63315.6046.9646.99
CYDChina Yuchai20190122A84.2144.2524.5424.9219.7119.33
CYHCommunity He20190122A26.1521.759.6010.2012.1511.55
CYRNCYREN Ltd.20190122A667.88404.43404.43404.430.000.00
CYRXCryoPort, In20190122A51.5719.2811.4612.047.827.24
CYTKCytokinetics20190122A45.8529.0925.0726.704.022.39
CZAInvesco Zack20190122ETF28.6823.9914.2013.999.7810.00
CZNCCitizens & N20190122A127.7250.3045.2847.085.023.22
CZRCaesars Ente20190122A11.579.383.374.036.015.33
CZWICitizens Com20190122A441.7662.3462.3462.340.000.00
CZZCosan Limite20190122A10.4410.973.264.467.716.53
DDominion Ene20190122A2.672.701.230.741.471.96
DACDanaos Corpo20190122A298.02148.04181.10181.11-33.07-33.07
DAIOData I/O Cor20190122A211.04166.39115.45139.7050.9426.69
DAKTDaktronics I20190122A23.4330.992.863.8128.1327.18
DALDelta Air Li20190122A2.412.430.010.332.422.10
DALIFirst Trust20190122ETF18.0425.1925.3425.25-0.15-0.07
DALTAnfield Capi20190122ETF106.10109.6548.1543.9461.5165.72
DANDana Incorpo20190122A7.778.192.904.115.324.10
DARDARLING INGR20190122A8.984.092.001.692.092.40
DAREDare Bioscie20190122A610.47293.74301.10304.09-7.36-10.35
DAUDExchange-Tra20190122ETN20.2870.9443.9447.3227.0023.62
DAXGlobal X Fun20190122ETF100.1292.7392.3491.030.391.69
DBDeutsche Ban20190122A11.258.653.854.294.804.37
DBAWXtrackers MS20190122ETF16.188.538.328.180.210.36
DBDDiebold Nixd20190122A29.0324.1617.8818.006.286.15
DBEFXtrackers MS20190122ETF3.443.141.362.041.791.10
DBEMXtrackers MS20190122ETF28.9122.1321.8221.880.310.25
DBEUXtrackers MS20190122ETF3.814.083.333.290.760.79
DBEZXtrackers MS20190122ETF13.8715.3312.7515.232.580.10
DBGRXtrackers MS20190122ETF18.6115.1514.1415.151.000.00
DBJPXtrackers MS20190122ETF5.083.023.282.79-0.270.23
DBLVAdvisorShare20190122ETF71.0343.3536.1036.107.257.25
DBVTDBV Technolo20190122A36.5320.268.249.2212.0111.03
DBXDropbox, Inc20190122A8.148.490.091.668.406.84
DCARDropCar, Inc20190122A256.18280.47244.14245.8436.3334.63
DCHFExchange-Tra20190122ETN15.94
DCIDonaldson Co20190122A11.378.712.191.076.527.63
DCODucommun Inc20190122A83.1940.4224.5225.9315.9014.49
DCOMDime Communi20190122A17.769.201.143.068.066.14
DCPDCP Midstrea20190122A25.8211.307.007.224.304.08
DCPHDeciphera Ph20190122A61.8724.6810.8312.1313.8512.55
DDD3D Systems C20190122A12.989.963.364.506.605.46
DDGProshares Sh20190122ETF136.2053.3351.5251.621.811.71
DDIVFirst Trust20190122ETF11.758.387.467.700.920.68
DDLSWisdomTree D20190122ETF60.5966.9957.6366.999.360.00
DDMProShares Ul20190122ETF2.522.920.470.652.452.27
DDSDillards Inc20190122A31.0413.677.038.136.635.54
DDWMWisdomTree D20190122ETF18.2716.380.991.0615.3915.32
DEDeere & Comp20190122A5.263.541.060.932.482.61
DEAEasterly Gov20190122A12.287.114.634.922.482.18
DECKDeckers Outd20190122A16.148.674.584.744.103.93
DEEFXtrackers FT20190122ETF41.6916.7116.9116.81-0.20-0.09
DEFInvesco Defe20190122ETF38.6726.1122.9722.123.143.99
DEFAiShares Adap20190122ETF21.97236.22236.22236.220.000.00
DEIDouglas Emme20190122A7.483.450.100.553.352.91
DELLDell Technol20190122A9.438.294.196.894.101.40
DEMWisdomTree E20190122ETF5.504.042.973.411.070.63
DENNDENNY'S CORP20190122A14.4211.120.50-0.7910.6211.91
DESWisdomTree U20190122ETF8.327.906.836.061.071.84
DESPDespegar.com20190122A22.8612.724.514.998.217.73
DEURExchange-Tra20190122ETN17.3212.7613.6412.70-0.880.06
DEUSXtrackers Ru20190122ETF27.3626.1223.3223.362.802.76
DEWWisdomTree G20190122ETF20.6539.7339.7339.730.000.00
DFEWisdomTree E20190122ETF12.3810.506.559.723.950.77
DFENDirexion Dai20190122ETF31.0562.2723.1845.9039.0916.37
DFFNDIFFUSION PH20190122A263.18319.08229.14229.0089.9490.07
DFINDonnelley Fi20190122A27.6210.303.414.966.905.34
DFJWisdomTree J20190122ETF10.597.126.216.270.910.85
DFNDReality Shar20190122ETF49.60261.78290.62204.23-28.8457.55
DFNLDavis Select20190122ETF38.1621.1816.6919.924.491.26
DFSDiscover Fin20190122A3.032.440.360.662.091.79
DGDollar Gener20190122A4.872.610.120.292.502.32
DGAZVelocityShar20190122ETN16.3129.0526.2026.362.852.69
DGBPExchange-Tra20190122ETN17.3781.5383.4681.52-1.930.01
DGICADonegal Grou20190122A116.69100.1550.9051.2949.2548.86
DGICBDonegal Grou20190122A800.65
DGIIDigi Interna20190122A34.3619.8718.5615.621.334.27
DGLDVelocityShar20190122ETF9.808.251.601.846.656.40
DGLYDigital Ally20190122A132.47155.75128.31114.5527.4341.20
DGPDB Gold Doub20190122ETN65.8862.5659.4762.153.090.41
DGREWisdomTree T20190122ETF41.2417.1916.4416.440.750.75
DGROiShares Core20190122ETF2.9611.217.938.263.292.96
DGRSWisdomTree T20190122ETF27.9219.8518.6618.701.191.15
DGRWWisdomTree T20190122ETF3.574.342.512.581.831.76
DGSWisdomTree E20190122ETF11.636.117.146.06-1.030.05
DGTSPDR Global20190122ETF28.7025.5023.6223.641.881.87
DGXQuest Diagno20190122A6.493.081.441.461.641.61
DGZDB Gold Shor20190122ETN96.9269.8769.8769.870.000.00
DHID.R. Horton20190122A3.113.050.900.982.142.07
DHILDiamond Hill20190122A156.4835.2933.5233.271.772.02
DHRDanaher Corp20190122A4.552.451.301.041.151.41
DHSWisdomTree U20190122ETF10.468.528.047.100.471.42
DHTDHT HOLDINGS20190122A23.6120.875.121.6715.7119.16
DHXDHI Group, I20190122A89.4752.0029.1643.4122.848.59
DIASPDR Dow Jon20190122ETF1.230.860.220.250.640.61
DIALColumbia Div20190122ETF41.2724.1123.6223.620.490.49
DIGProShares Ul20190122ETF8.156.695.255.081.451.62
DIMWisdomTree I20190122ETF14.8310.2110.129.380.090.83
DINDine Brands20190122A26.4210.833.645.057.195.78
DINTDavis Select20190122ETF35.8751.3337.8837.8813.4513.45
DIODDiodes Inc20190122A24.1516.984.174.5212.8112.46
DISThe Walt Dis20190122A2.191.680.560.651.121.03
DISCADiscovery, I20190122A4.285.460.541.294.934.18
DISCBDiscovery, I20190122A0.00
DISCKDiscovery, I20190122A4.286.602.523.244.093.37
DISHDISH Network20190122A5.334.98-0.150.045.134.94
DITAMCON Distri20190122A248.36440.55260.14303.02180.40137.53
DIVGlobal X Sup20190122ETF13.9515.011.490.7013.5214.31
DIVAAGFiQ Hedged20190122ETF51.6834.3133.0833.081.231.23
DIVBiShares U.S.20190122ETF41.4826.905.867.6021.0519.30
DIVCC-Tracks Exc20190122ETN488.52418.46418.46418.460.000.00
DIVOAmplify CWP20190122ETF38.3930.7333.8930.73-3.160.00
DIVYReality Shar20190122ETF54.7333.3732.0532.351.311.02
DJCIETRACS Linke20190122ETN36.2338.1030.7230.727.377.37
DJDInvesco Dow20190122ETF49.5234.6621.6423.1013.0211.56
DJPiPath Bloomb20190122ETN4.513.582.973.000.610.58
DJPYExchange-Tra20190122ETN16.194.31-4.494.318.810.00
DKDelek US Hol20190122A12.395.283.473.551.801.73
DKLDELEK LOGIST20190122A76.1036.8934.2034.772.692.12
DKSDick's Sport20190122A8.704.281.271.603.012.68
DLADelta Appare20190122A99.3669.48-1.954.4971.4465.00
DLBDolby Labora20190122A14.116.042.142.483.923.56
DLBRVelocityShar20190122ETN119.3618.0818.0818.080.000.00
DLHCDLH Holdings20190122A523.67257.40257.40257.400.000.00
DLNWisdomTree U20190122ETF3.212.430.320.982.101.44
DLNGDYNAGAS LNG20190122A37.3553.9438.2829.3615.6624.58
DLPHDelphi Techn20190122A19.7719.5212.9415.616.593.91
DLPNDolphin Ente20190122A748.14619.06460.53460.53158.53158.53
DLRDigital Real20190122A6.013.471.011.472.452.00
DLSWisdomTree I20190122ETF8.474.615.245.46-0.63-0.85
DLTHDuluth Holdi20190122A31.9622.075.547.5616.5314.51
DLTRDollar Tree20190122A3.823.442.002.311.451.14
DLXDeluxe Corpo20190122A17.776.383.634.062.752.32
DMACDiaMedica Th20190122A273.57164.65197.39201.51-32.74-36.86
DMLPDorchester M20190122A86.4485.1035.7435.8549.3649.25
DMPIDelMar Pharm20190122A817.63674.75445.25446.02229.51228.74
DMRCDigimarc Cor20190122A106.3470.2919.8226.0350.4744.25
DMRIDeltaShares20190122ETF110.2317.9717.9717.970.000.00
DMRLDeltaShares20190122ETF65.016.636.036.050.600.58
DMRMDeltaShares20190122ETF28.7314.5317.6714.53-3.150.00
DMRSDeltaShares20190122ETF46.6514.3314.3314.330.000.00
DNJRGolden Bull20190122A1246.061355.241383.261383.26-28.02-28.02
DNKNDunkin' Bran20190122A10.555.521.003.304.522.22
DNLWisdomTree G20190122ETF26.089.459.459.450.000.00
DNLIDenali Thera20190122A42.4018.768.0810.0010.688.76
DNNDenison Mine20190122A114.90114.8876.5579.2538.3335.64
DNOWNOW INC.20190122A13.149.474.706.234.773.24
DNRDenbury Reso20190122A47.6737.9822.8424.8015.1713.03
DODiamond Offs20190122A9.458.062.482.055.586.01
DOCPHYSICIANS R20190122A6.135.761.301.844.463.92
DOCUDocuSign, In20190122A12.1113.032.382.5410.6510.49
DOGProShares Sh20190122ETF1.731.760.770.700.991.07
DOGZDogness (Int20190122A35.5948.4731.0832.4817.3915.99
DOLWisdomTree I20190122ETF14.048.597.928.460.670.13
DOMODomo, Inc. C20190122A45.5124.8411.7013.2313.1311.58
DONWisdomTree U20190122ETF6.783.923.571.520.352.40
DOOWisdomTree i20190122ETF13.429.489.669.34-0.180.14
DOOOBRP Inc. Com20190122A30.4134.9116.4719.6118.4415.30
DOORMASONITE INT20190122A24.8711.414.975.776.435.63
DORMDorman Produ20190122A29.3313.097.059.106.044.00
DOVDover Corpor20190122A7.523.090.940.742.152.34
DOXAmdocs Limit20190122A6.704.991.892.393.112.60
DPSTDirexion Dai20190122ETF29.8232.447.2815.4525.1717.00
DPWDPW Holdings20190122A53.9859.1654.7251.544.447.62
DPZDomino's Piz20190122A11.935.662.332.573.343.09
DRADDigirad Corp20190122A244.41159.1911.4666.35147.7392.84
DREDuke Realty20190122A3.687.460.841.606.695.89
DRHDiamondRock20190122A10.227.413.184.034.213.35
DRIDarden Resta20190122A6.884.111.942.232.171.88
DRIODarioHealth20190122A569.03769.49781.88781.88-12.39-12.39
DRIPDirexion Dai20190122ETF14.809.194.504.234.694.96
DRIVGlobal X Aut20190122ETF38.9827.5027.5927.51-0.090.00
DRNDirexion Dai20190122ETF76.2049.4028.1122.2821.2927.12
DRNADicerna Phar20190122A44.7732.7723.5424.199.238.59
DRQDril-Quip, I20190122A19.058.242.893.685.354.56
DRRMarket Vecto20190122ETN576.21
DRRXDurect Corp20190122A145.06108.2160.8859.9647.3348.25
DRSKAptus Define20190122ETF39.8523.96-6.2310.7730.1913.19
DRVDirexion Dai20190122ETF35.9077.1227.9839.5149.1437.62
DRWWisdomTree G20190122ETF19.697.445.317.032.130.41
DSDrive Shack20190122A53.4035.937.6716.7328.2619.20
DSEDuff & Phelp20190122A32.7122.4720.2621.232.211.24
DSGXDescartes Sy20190122A13.5112.837.277.225.565.61
DSIiShares MSCI20190122ETF4.673.973.943.080.020.88
DSKEDaseke, Inc.20190122A46.7344.5414.8422.3029.7022.24
DSLVVelocityShar20190122ETF16.028.714.074.134.644.58
DSSDocument Sec20190122A239.78227.60169.72169.7157.8857.89
DSTLDistillate U20190122ETF31.6915.239.818.385.426.85
DSWLDeswell Indu20190122A50.8523.907.247.2416.6516.65
DSXDiana Shippi20190122A52.0132.7716.8816.2515.8916.53
DTDWisdomTree U20190122ETF10.038.146.285.371.862.77
DTEDTE Energy C20190122A7.843.862.042.911.820.95
DTEADAVIDsTEA In20190122A155.11168.28169.78158.62-1.499.66
DTECALPS Disrupt20190122ETF31.1612.4910.8310.911.661.58
DTHWisdomTree I20190122ETF15.927.908.337.85-0.430.05
DTNWisdomTree U20190122ETF15.6415.488.5512.876.932.61
DTODB Crude Oil20190122ETN184.0086.0770.2984.9415.781.13
DTSSDatasea Inc.20190122A1616.41610.29325.01325.01285.28285.28
DTUSiPath US Tre20190122ETF640.85
DTYLiPath US Tre20190122ETF121.43
DUGProShares Ul20190122ETF9.627.802.443.215.364.59
DUKDuke Energy20190122A3.363.541.510.872.032.67
DURAVanEck Vecto20190122ETF9.1418.4418.4418.440.000.00
DUSADavis Select20190122ETF34.9323.8421.3821.782.462.06
DUSLDirexion Dai20190122ETF39.8092.74-2.381.1595.1391.59
DUSTDirexion Dai20190122ETF7.674.862.882.831.982.03
DVADaVita Inc.20190122A8.784.432.612.311.822.12
DVAXDynavax Tech20190122A28.0324.579.2910.9215.2813.64
DVDDover Motors20190122A99.5762.1363.3363.33-1.21-1.21
DVLUFirst Trust20190122ETF26.4531.4131.4131.410.000.00
DVNDevon Energy20190122A3.924.271.831.832.452.44
DVOLFirst Trust20190122ETF21.226.656.656.650.000.00
DVPDeep Value E20190122ETF23.7713.5210.0411.633.481.89
DVYiShares Sele20190122ETF2.375.074.384.430.690.63
DVYAiShares Asia20190122ETF42.5919.43-13.74-13.7433.1733.17
DVYEiShares Emer20190122ETF8.185.691.641.524.054.17
DWASInvesco DWA20190122ETF20.159.517.838.311.681.20
DWATArrow Invest20190122ETF151.6894.41-49.84-49.84144.25144.25
DWCRArrow DWA Co20190122ETF134.18158.32123.98123.9834.3434.34
DWFISPDR Dorsey20190122ETF8.834.834.834.830.000.00
DWLDDavis Select20190122ETF35.6129.5728.2629.341.310.24
DWMWisdomTree I20190122ETF9.475.07-0.500.595.574.47
DWMCAdvisorShare20190122ETF186.40
DWMFWisdomTree I20190122ETF32.1628.1028.0928.090.010.01
DWPPFirst Trust20190122ETF40.7516.1315.1216.651.01-0.52
DWSHAdvisorShare20190122ETF41.5936.2833.5334.682.751.61
DWSNDawson Geoph20190122A115.2555.0140.7442.3814.2712.63
DWXSPDR S&P Int20190122ETF9.836.456.336.000.120.42
DXDynex Capita20190122A16.4913.687.838.905.854.76
DXCDXC Technolo20190122A4.893.341.301.492.041.85
DXCMDexCom, Inc.20190122A14.347.726.015.641.712.08
DXDProShares Ul20190122ETF3.142.920.630.792.302.13
DXGEWisdomTree G20190122ETF27.2319.8920.8320.78-0.93-0.88
DXJWisdomTree J20190122ETF2.052.350.670.981.681.37
DXJSWisdomTree J20190122ETF43.0032.1731.0631.021.111.14
DXLGDestination20190122A229.8186.1971.0270.5315.1815.67
DXPEDXP Enterpri20190122A68.7235.5130.0032.355.513.16
DXYNDixie Group20190122A676.15205.0291.4191.41113.61113.61
DYDycom Indust20190122A28.468.583.473.765.114.82
DYLSWisdomTree D20190122ETF14.9713.2411.9612.041.291.21
DYNTDynatronics20190122A1085.57362.06351.22351.2210.8410.84
DZKDirexion Dai20190122ETF33.3522.6232.9025.25-10.28-2.63
DZSIDASAN Zhone20190122A213.12133.38133.38133.380.000.00
DZZDB Gold Doub20190122ETN85.3064.4967.4164.51-2.92-0.02
EAElectronic A20190122A3.873.86-1.081.394.942.47
EAFGrafTech Int20190122A26.0112.241.293.0210.959.22
EAGGiShares ESG20190122ETF9.665.889.799.79-3.92-3.92
EARNELLINGTON RE20190122A23.2312.9712.5210.680.452.29
EARSAuris Medica20190122A60.8797.2765.6591.4231.635.86
EASGXtrackers MS20190122ETF21.77
EASIAmplify EASI20190122ETF12.912.76-0.24-0.243.003.00
EASTEASTSIDE DIS20190122A206.38109.3067.3790.4441.9318.87
EATBrinker Inte20190122A10.084.431.241.253.193.18
EBEventbrite,20190122A82.3228.4816.4820.1612.018.32
EBAYeBay Inc20190122A3.053.462.302.211.161.27
EBFEnnis, Inc.20190122A21.8812.104.376.297.735.81
EBIXEbix Inc20190122A26.5213.207.198.926.014.28
EBIZGlobal X E-c20190122ETF27.9938.5358.2757.42-19.73-18.89
EBMTEagle Bancor20190122A484.38308.70308.74308.74-0.03-0.03
EBNDSPDR Bloombe20190122ETF5.774.243.513.550.730.69
EBSEmergent Bio20190122A21.6311.683.595.348.106.35
EBSBMeridian Ban20190122A89.2842.7726.2230.0316.5512.74
EBTCEnterprise B20190122A300.67133.6761.7481.6471.9252.03
ECHiShares MSCI20190122ETF5.0610.767.1110.753.650.01
ECHOEcho Global20190122A23.3510.945.045.015.905.92
ECLEcolab, Inc.20190122A6.454.380.721.003.673.38
ECNSiShares MSCI20190122ETF83.6618.8318.8318.830.000.00
ECOLUS Ecology,20190122A41.8322.7711.6712.4611.1010.30
ECOMCHANNELADVIS20190122A52.3518.354.606.0313.7512.32
ECONColumbia Eme20190122ETF14.649.6611.129.60-1.470.06
ECORelectroCore,20190122A177.7772.29-17.85-7.6990.1479.97
ECPGEncore Capit20190122A27.1712.638.9810.143.652.49
ECTECA Marcellu20190122A77.47127.7211.1711.17116.56116.56
EDConsolidated20190122A3.241.810.470.681.341.13
EDCDirexion Dai20190122ETF7.645.203.223.171.992.03
EDENiShares MSCI20190122ETF21.957.856.696.721.161.13
EDITEditas Medic20190122A19.2915.7416.0017.19-0.27-1.45
EDIVSPDR S&P Eme20190122ETF21.7722.0019.6519.892.352.11
EDNTEdison Natio20190122A717.95
EDOGALPS Emergin20190122ETF47.8636.0828.2928.297.797.79
EDOWFirst Trust20190122ETF16.138.558.928.92-0.37-0.37
EDRYEuroDry Ltd.20190122A399.91189.07186.84186.842.232.23
EDUCEducational20190122A313.69507.16324.22334.92182.94172.23
EDVVanguard Wor20190122ETF9.877.096.706.780.390.31
EDZDirexion Dai20190122ETF6.374.051.761.552.292.51
EEEl Paso Elec20190122A12.475.551.273.444.282.11
EEFTEuronet Worl20190122A14.175.532.572.972.962.56
EEHELEMENTS Lin20190122ETN544.245.895.895.890.000.00
EELVInvesco S&P20190122ETF34.2220.2519.4219.470.830.79
EEMiShares MSCI20190122ETF2.453.651.892.151.771.49
EEMAiShares MSCI20190122ETF22.8912.198.688.513.513.68
EEMDAAM S&P Emer20190122ETF104.9757.6460.9864.31-3.33-6.67
EEMOInvesco S&P20190122ETF77.0169.1738.0238.0231.1531.15
EEMSiShares MSCI20190122ETF35.0613.759.5010.054.253.70
EEMViShares Edge20190122ETF3.951.771.251.620.520.15
EESWisdomTree U20190122ETF22.7312.939.9610.162.972.77
EETProShares Ul20190122ETF55.7227.0423.2223.283.823.76
EEVProShares Tr20190122ETF17.338.966.446.862.532.11
EEXEmerald Hold20190122A25.9711.533.574.087.967.44
EFAiShares MSCI20190122ETF1.631.760.830.980.930.78
EFADProShares MS20190122ETF17.7115.0514.4114.680.640.37
EFASGlobal X MSC20190122ETF67.0839.4339.4339.430.000.00
EFAViShares Edge20190122ETF1.651.470.730.700.740.77
EFAXSPDR MSCI EA20190122ETF29.6420.8817.7818.833.102.05
EFCEllington Fi20190122A16.9412.839.779.283.063.55
EFGiShares MSCI20190122ETF5.414.273.954.310.32-0.05
EFNLiShares MSCI20190122ETF83.7645.6944.5644.561.131.13
EFOProShares Ul20190122ETF76.91136.05125.65133.9710.402.09
EFOIEnergy Focus20190122A135.74293.96121.01121.01172.96172.96
EFSCEnterprise F20190122A63.2640.8627.9929.5112.8711.35
EFUProShares Tr20190122ETF14.7816.6616.1814.650.482.01
EFViShares MSCI20190122ETF2.162.301.791.760.510.54
EFXEquifax, Inc20190122A6.283.511.491.602.021.91
EFZProShares Tr20190122ETF20.0719.2218.8518.970.370.25
EGANeGain Corpor20190122A44.7330.3811.5914.4718.7815.90
EGBNEagle Bancor20190122A31.1212.766.676.206.086.55
EGHT8x8, Inc. Co20190122A17.788.044.804.833.253.21
EGLEEagle Bulk S20190122A38.4725.382.908.4922.4816.89
EGOEldorado Gol20190122A38.0036.1316.2918.5019.8517.63
EGOVNIC Inc20190122A15.3412.774.004.908.777.87
EGPEastGroup Pr20190122A21.1413.682.616.9411.076.74
EGPTVanEck Vecto20190122ETF213.05177.98159.42160.0718.5617.92
EGRXEagle Pharma20190122A53.6528.9711.6016.1517.3812.83
EGYVaalco Energ20190122A86.6968.0027.1324.3740.8743.62
EHCEncompass He20190122A13.765.602.562.883.042.72
EHTHeHealth, Inc20190122A31.0222.573.254.4119.3218.16
EIDOiShares MSCI20190122ETF3.845.273.232.382.052.90
EIDXEidos Therap20190122A150.6969.0835.3247.8533.7621.23
EIGEmployers Ho20190122A23.4916.483.4111.7613.074.72
EIGIEndurance In20190122A19.3214.133.553.8510.5810.28
EIGREiger BioPha20190122A52.7728.206.369.3521.8318.84
EISiShares MSCI20190122ETF62.9925.1524.9124.910.240.24
EIXEdison Inter20190122A6.553.881.351.542.532.34
EKARIdeanomics N20190122ETF76.0620.1418.5220.951.62-0.81
EKSOEkso Bionics20190122A157.24126.48106.86107.0119.6219.47
ELThe Estee La20190122A5.024.491.98-1.412.515.90
ELANElanco Anima20190122A17.215.202.063.533.141.68
ELDWisdomTree E20190122ETF46.3818.3014.5615.663.742.64
ELFe.l.f. Beaut20190122A39.3419.139.3110.559.818.58
ELGXEndologix In20190122A61.1776.7354.0656.5222.6720.20
ELLOEllomay Capi20190122A236.5592.4960.3660.3632.1332.13
ELMDElectromed,20190122A150.1550.2044.2047.206.003.00
ELOXEloxx Pharma20190122A306.28125.9164.6480.2361.2745.69
ELSEquity Lifes20190122A12.125.740.410.785.334.96
ELSEElectro-Sens20190122A625.49
ELTKEltek Ltd20190122A394.56241.70120.86187.22120.8454.48
ELVTElevate Cred20190122A66.34101.6149.0661.4852.5540.13
ELYCallaway Gol20190122A10.106.720.900.905.825.82
EMAGVanEck Vecto20190122ETF108.68
EMANeMagin Corpo20190122A298.45153.53133.65150.7219.882.81
EMBiShares J.P.20190122ETF0.954.293.464.310.840.01
EMBHiShares Inte20190122ETF35.2629.2829.2829.280.000.00
EMCBWisdomTree E20190122ETF93.6547.4542.1842.125.275.33
EMCFEmclaire Fin20190122A221.21253.45246.68270.676.77-17.23
EMCGWisdomTree E20190122ETF35.1524.4424.1824.110.250.32
EMDVProShares MS20190122ETF60.9935.5936.0135.59-0.410.00
EMEEMCOR Group,20190122A15.408.724.234.564.494.17
EMFMGlobal X MSC20190122ETF121.9068.8268.7468.740.080.08
EMGFiShares Edge20190122ETF22.6214.5414.8213.94-0.280.60
EMHYiShares J.P.20190122ETF10.2310.219.689.790.530.43
EMIFiShares Emer20190122ETF86.3184.3684.6891.65-0.32-7.29
EMIHXtrackers Em20190122ETF200.58117.81117.81117.810.000.00
EMKREmcore Corp20190122A66.9357.9023.3320.7134.5737.19
EMLEastern Comp20190122A441.47131.80111.15120.5820.6611.23
EMLCVanEck Vecto20190122ETF2.962.081.001.281.080.80
EMLPFirst Trust20190122ETF4.611.831.221.330.610.50
EMMFWisdomTree E20190122ETF62.4733.3233.3233.320.000.00
EMMSEmmis Commun20190122A559.125187.12238.70238.704948.424948.42
EMNEastman Chem20190122A8.044.720.220.314.504.41
EMPEntergy Miss20190122A51.8419.7316.4515.544.204.19
EMQQEMQQ The Eme20190122ETF18.0110.3011.249.94-0.940.36
EMREmerson Elec20190122A2.542.010.570.701.451.31
EMSGXtrackers MS20190122ETF49.51
EMSHProShares Sh20190122ETF43.4364.6864.6864.680.000.00
EMTLSPDR DoubleL20190122ETF36.3117.4417.5117.51-0.07-0.07
EMTYProShares De20190122ETF245.6995.7595.5995.910.16-0.16
EMXEMX Royalty20190122A89.2572.1628.60242.5843.55-170.43
EMXCiShares MSCI20190122ETF49.6477.4777.4777.470.000.00
ENBEnbridge, In20190122A2.833.111.121.042.002.07
ENBLENABLE MIDST20190122A21.0711.305.116.586.184.72
ENDPEndo Interna20190122A11.7515.015.627.169.397.87
ENFRAlerian Ener20190122ETF40.2730.2525.8127.104.443.15
ENGENGlobal Cor20190122A687.94629.64629.50629.500.140.14
ENLCENLINK MIDST20190122A8.9815.549.7111.295.854.50
ENOBEnochian Bio20190122A50.22416.75134.34132.68282.41284.07
ENORiShares MSCI20190122ETF54.8144.0743.6043.600.470.47
ENPHEnphase Ener20190122A15.7013.244.056.859.196.39
ENREnergizer Ho20190122A10.796.313.354.162.962.16
ENSEnerSys, Inc20190122A22.296.212.643.493.572.72
ENSGThe Ensign G20190122A26.739.600.802.538.807.08
ENSVEnservco Cor20190122A411.94387.15366.91366.9120.2420.24
ENTGlobal Eagle20190122A71.3740.34-12.9715.8453.3124.50
ENTAEnanta Pharm20190122A43.7723.2511.4214.6911.838.56
ENTGEntegris Inc20190122A10.356.160.250.415.925.76
ENTRERShares Ent20190122ETF29.9219.5718.0118.011.561.56
ENTXEntera Bio L20190122A367.98465.27307.62334.39157.64130.88
ENVENVESTNET, I20190122A24.089.622.652.926.976.70
ENVAEnova Intern20190122A17.696.804.585.732.221.07
ENZEnzo Biochem20190122A68.9643.3731.4933.6312.109.97
ENZLiShares Trus20190122ETF36.9728.3126.0025.982.312.33
EOGEOG Resource20190122A4.983.311.722.271.591.05
EOLSEvolus, Inc.20190122A57.9930.9015.2319.4815.6711.42
EPAMEPAM SYSTEMS20190122A15.267.022.503.794.523.23
EPAYBottomline T20190122A24.0212.266.006.436.275.83
EPCEdgewell Per20190122A17.268.082.853.895.234.19
EPDEnterprise P20190122A3.686.104.054.262.051.85
EPHEiShares MSCI20190122ETF6.594.642.992.771.651.87
EPIWisdomTree I20190122ETF4.183.701.902.321.801.38
EPIXESSA Pharma20190122A277.61540.21499.65443.1640.5697.05
EPMEvolution Pe20190122A34.4331.2117.6719.0313.5412.18
EPOLiShares MSCI20190122ETF4.655.531.581.923.973.64
EPPiShares MSCI20190122ETF3.964.753.773.320.971.42
EPREPR Properti20190122A12.505.152.441.962.713.19
EPRFInnovator S&20190122ETF17.105.085.085.080.000.00
EPRTEssential Pr20190122A27.2210.865.896.244.974.63
EPSWisdomTree U20190122ETF19.249.159.409.56-0.25-0.41
EPUiShares MSCI20190122ETF21.8412.6310.7711.341.861.30
EPVProShares Ul20190122ETF53.5233.4228.9129.314.514.11
EPZMEpizyme, Inc20190122A32.5330.828.0815.7622.7515.45
EQEquillium, I20190122A824.8885.8748.2759.8137.6126.06
EQALInvesco Russ20190122ETF16.6121.3518.5718.542.782.81
EQBKEquity Bancs20190122A123.4043.7231.4032.9012.3210.82
EQCEquity Commo20190122A4.843.060.690.922.372.15
EQHEquitable Ho20190122A5.974.391.511.792.872.59
EQIXEquinix, Inc20190122A8.913.611.271.592.342.02
EQLALPS Equal S20190122ETF16.2510.9012.3711.73-1.47-0.83
EQMEQM Midstrea20190122A12.676.471.151.375.315.10
EQREquity Resid20190122A4.112.930.150.392.782.54
EQRRProShares Eq20190122ETF269.03197.36197.46197.360.000.00
EQSEquus Total20190122A423.31
EQTEQT CORP20190122A6.355.361.762.543.612.83
EQWLInvesco S&P20190122ETF29.7373.7674.1873.76-0.410.00
ERAERA GROUP IN20190122A107.0338.927.4513.2331.4725.68
ERFEnerplus Cor20190122A11.7612.388.799.853.592.54
ERIEldorado Res20190122A20.6718.926.498.1012.4310.82
ERIEErie Indemni20190122A108.0249.3841.1238.978.2610.41
ERIIEnergy Recov20190122A40.8739.0223.1625.9115.8613.13
ERMEquityCompas20190122ETF39.3140.1040.1040.100.000.00
EROSEROS INTERNA20190122A29.9016.026.807.649.248.38
ERSXERShares Non20190122ETF146.79
ERUSiShares MSCI20190122ETF6.752.560.410.712.151.85
ERXDirexion Dai20190122ETF5.265.010.720.904.294.10
ERYDirexion Dai20190122ETF9.605.511.670.933.844.59
ESEversource E20190122A3.412.150.200.551.951.61
ESBKElmira Savin20190122A342.13273.19163.24202.38109.9570.81
ESCAEscalade Inc20190122A402.78123.94123.94123.940.000.00
ESEESCO Technol20190122A39.9215.716.889.338.836.38
ESEAEuroseas Ltd20190122A198.98194.64179.56181.9715.0912.68
ESGFlexShares T20190122ETF6.605.865.714.520.141.34
ESGDiShares Trus20190122ETF11.729.648.589.171.050.47
ESGEiShares, Inc20190122ETF20.7312.5310.3210.742.211.79
ESGGFlexShares S20190122ETF78.1330.4230.5630.42-0.140.00
ESGNColumbia Sus20190122ETF111.7250.7850.7850.780.000.00
ESGREnstar Group20190122A93.0131.1112.1515.6918.9615.42
ESGSColumbia Sus20190122ETF52.3932.7925.9625.206.837.58
ESGUiShares Trus20190122ETF10.869.098.778.680.320.41
ESGVVanguard ESG20190122ETF7.0213.5514.4114.53-0.86-0.97
ESLTElbit System20190122A48.2728.3225.0924.733.233.60
ESMLiShares ESG20190122ETF24.7247.3648.2848.28-0.92-0.92
ESNTEssent Group20190122A18.257.643.824.033.843.61
ESPEspey Mfg. &20190122A472.11226.56219.35219.357.217.21
ESPOVanEck Vecto20190122ETF10.8133.6137.1733.84-3.56-0.23
ESPREsperion The20190122A31.8418.809.989.938.818.86
ESQEsquire Fina20190122A550.5263.9256.0257.777.906.14
ESRTEMPIRE STATE20190122A7.046.011.972.604.043.40
ESSEssex Proper20190122A9.993.911.641.942.281.97
ESSAESSA Bancorp20190122A194.62125.1795.3896.7829.7928.39
ESTAEstablishmen20190122A160.33118.40108.02110.4310.387.97
ESTCElastic N.V.20190122A45.8823.6314.1114.889.528.74
ESTEEarthstone E20190122A52.1632.8412.6314.5920.2118.24
ESXBCommunity Ba20190122A193.87182.82182.89179.92-0.082.89
ETEnergy Trans20190122A7.036.543.423.833.162.71
ETFCE*Trade Fina20190122A3.394.720.410.524.314.20
ETHEthan Allen20190122A18.1510.881.893.708.987.17
ETHOETF Managers20190122ETF85.5932.3429.3927.382.954.96
ETMEntercom Com20190122A15.1411.3110.574.880.746.43
ETNEaton Corpor20190122A2.822.421.231.141.191.29
ETONEton Pharmac20190122A376.131274.28423.83423.83850.45850.45
ETREntergy Corp20190122A5.053.341.081.252.262.09
ETRNEquitrans Mi20190122A12.004.752.272.282.472.45
ETSYEtsy, Inc.20190122A10.465.331.492.203.833.13
ETTXEntasis Ther20190122A166.48105.5254.1554.6951.3850.84
EUDGWisdomTree E20190122ETF18.848.798.798.790.000.00
EUDVProShares MS20190122ETF20.8117.0111.4810.205.536.81
EUFNiShares MSCI20190122ETF5.597.957.328.330.64-0.35
EUMProShares Tr20190122ETF5.154.860.310.834.554.03
EUMViShares Edge20190122ETF20.8817.2217.0817.220.140.00
EURLDirexion Dai20190122ETF20.4615.0014.3314.440.670.56
EURNEURONAV NV20190122A16.8715.567.707.087.868.48
EURZXtrackers Eu20190122ETF133.57155.99155.99155.990.000.00
EUSAiShares MSCI20190122ETF10.4717.0612.9613.274.103.80
EUSCWisdomTree E20190122ETF15.378.738.718.690.020.03
EVEaton Vance20190122A5.383.66-0.36-0.054.033.72
EVAEnviva Partn20190122A46.7630.7014.039.7116.6720.99
EVBGEverbridge,20190122A24.6015.347.748.457.596.89
EVBNEvans Bancor20190122A269.36119.77102.15101.0617.6118.71
EVCEntravision20190122A30.7430.1810.2614.4420.0015.77
EVEREverQuote, I20190122A153.6645.9876.2177.12-30.23-31.14
EVFMEvofem Biosc20190122A272.60211.25191.51191.5119.7419.74
EVGNEVOGENE LTD.20190122A362.99204.77166.75164.1638.0240.61
EVHEvolent Heal20190122A14.198.163.494.744.663.41
EVIEVI Industri20190122A254.03136.73124.88130.0111.856.72
EVKEver-Glory I20190122A633.59322.35279.77315.2042.587.15
EVLOEvelo Biosci20190122A231.99107.15112.73115.98-5.58-8.83
EVOKEvoke Pharma20190122A228.18136.31110.58124.2825.7312.03
EVOLEvolving Sys20190122A196.52439.42162.99156.23276.44283.19
EVOPEVO Payments20190122A66.7221.5510.5612.0710.999.48
EVREvercore Inc20190122A13.045.781.712.194.073.59
EVRGEvergy, Inc.20190122A6.472.460.991.261.471.21
EVRIEveri Holdin20190122A20.5114.405.685.018.729.39
EVTCEVERTEC, INC20190122A16.9612.256.653.925.608.33
EVXVanEck Vecto20190122ETF104.8770.5324.1024.1046.4346.43
EWEdwards Life20190122A7.034.632.942.951.931.92
EWAiShares MSCI20190122ETF4.974.201.711.932.482.27
EWBCEast-West Ba20190122A12.245.672.142.563.533.11
EWCiShares MSCI20190122ETF3.863.440.881.352.562.09
EWCOInvesco Exch20190122ETF36.0612.6912.6912.690.000.00
EWDiShares MSCI20190122ETF4.123.301.731.521.581.78
EWGiShares MSCI20190122ETF3.813.531.001.352.532.18
EWGSiShares MSCI20190122ETF38.06200.15200.38200.38-0.23-0.23
EWHiShares MSCI20190122ETF4.254.121.201.742.922.37
EWIiShares MSCI20190122ETF4.133.57-1.030.064.593.51
EWJiShares MSCI20190122ETF1.882.341.251.371.100.97
EWKiShares MSCI20190122ETF15.1010.788.299.672.491.10
EWLiShares MSCI20190122ETF3.042.240.670.881.571.36
EWMiShares MSCI20190122ETF3.453.152.031.911.121.24
EWMCInvesco S&P20190122ETF23.0212.6111.469.381.163.23
EWNiShares MSCI20190122ETF4.212.360.550.841.811.52
EWOiShares MSCI20190122ETF19.7013.3911.1611.792.231.60
EWPiShares MSCI20190122ETF3.623.331.221.432.101.89
EWQiShares MSCI20190122ETF3.703.31-0.140.763.452.55
EWREInvesco S&P20190122ETF24.3314.8613.7214.861.140.00
EWSiShares MSCI20190122ETF4.464.841.332.193.522.70
EWSCInvesco S&P20190122ETF57.5745.9933.3735.4712.6210.52
EWTiShares MSCI20190122ETF3.142.990.691.312.291.68
EWUiShares MSCI20190122ETF3.262.871.231.641.641.24
EWUSiShares MSCI20190122ETF60.5328.7228.7228.720.000.00
EWVProShares Tr20190122ETF79.9578.0871.4872.066.606.02
EWWiShares MSCI20190122ETF2.422.230.730.741.511.49
EWXSPDR S&P Eme20190122ETF13.9210.129.549.890.570.23
EWYiShares MSCI20190122ETF1.662.381.511.500.880.90
EWZiShares MSCI20190122ETF2.364.282.512.721.791.58
EWZSiShares MSCI20190122ETF50.9146.1946.1746.240.02-0.05
EXASExact Scienc20190122A14.448.751.522.177.256.58
EXCExelon Corpo20190122A2.233.290.720.762.582.53
EXELExelixis Inc20190122A5.917.892.954.274.943.62
EXFOEXFO INC.20190122A303.72202.66182.06184.7720.6117.89
EXIiShares Glob20190122ETF14.6211.069.868.501.192.55
EXKEndeavour Si20190122A51.2644.6429.2730.4615.3714.18
EXLSExlService H20190122A60.4821.6411.3412.6110.309.03
EXPEagle Materi20190122A12.886.481.341.995.144.49
EXPDExpeditors I20190122A4.6715.190.811.3214.3813.88
EXPEExpedia Grou20190122A6.347.87-0.40-0.058.277.92
EXPIeXp World Ho20190122A131.6460.1533.9240.5426.2319.62
EXPOExponent Inc20190122A28.699.189.6910.86-0.52-1.68
EXPRExpress, Inc20190122A19.3814.312.834.2411.4810.04
EXRExtra Space20190122A6.812.960.731.382.231.58
EXTNExterran Cor20190122A34.1933.3116.6916.4716.6216.84
EXTRExtreme Netw20190122A16.4612.725.026.187.706.55
EYENational Vis20190122A34.9013.819.429.274.384.53
EYEGEyegate Phar20190122A381.53287.37246.53250.1040.8437.27
EYENEyenovia, In20190122A374.89228.50161.44129.2967.0699.21
EYESSecond Sight20190122A64.90100.9465.5065.5335.4535.42
EYLDCambria Emer20190122ETF34.0733.8023.6223.6210.1810.18
EYPTEyePoint Pha20190122A97.6974.0735.7642.3538.3131.75
EZAiShares MSCI20190122ETF12.755.754.414.351.361.40
EZJProShares Ul20190122ETF186.50
EZMWisdomTree U20190122ETF10.5510.738.608.792.131.94
EZPWEzcorp Inc20190122A19.3121.98-0.610.0322.5921.95
EZUiShare MSCI20190122ETF2.762.260.961.311.300.95
FFord Motor C20190122A11.7612.809.5310.163.282.65
FAARFirst Trust20190122ETF36.1727.9127.9427.96-0.03-0.05
FABFirst Trust20190122ETF29.6818.7715.6215.623.153.15
FADFirst Trust20190122ETF31.4718.426.846.8311.5811.59
FAFFirst Americ20190122A9.984.572.172.972.401.60
FALNiShares Fall20190122ETF23.8434.2533.4333.430.820.82
FAMIFarmmi, Inc.20190122A87.8478.8257.8651.5320.9627.29
FANFirst Trust20190122ETF17.6827.4126.6126.070.801.34
FANGDiamondback20190122A7.945.880.581.215.304.67
FARMFarmer Bros20190122A61.9942.6810.4712.5832.2230.10
FAROFaro Technol20190122A71.7932.2813.0314.2419.2418.04
FASDirexion Dai20190122ETF6.905.382.011.733.383.66
FASTFastenal Co20190122A3.332.750.731.122.021.63
FATFAT Brands I20190122A231.0941.3538.0539.193.302.16
FATEFate Therape20190122A30.0924.557.979.2516.5815.30
FAUSFirst Trust20190122ETF60.0437.9134.5034.503.413.41
FAZDirexion Dai20190122ETF9.268.401.752.906.655.50
FBFacebook, In20190122A2.131.950.700.811.251.15
FBCFlagstar Ban20190122A34.0411.582.753.938.837.65
FBGXUBS AG FI En20190122ETN97.1147.8737.06-1.5510.8149.42
FBHSFORTUNE BRAN20190122A8.4015.006.285.958.729.07
FBIOFortress Bio20190122A169.61152.32162.51123.96-10.1928.36
FBIZFirst Busine20190122A108.9637.6529.1029.978.557.68
FBKFB Financial20190122A81.9322.5313.4413.729.088.80
FBMFoundation B20190122A64.6838.1123.6424.8214.4713.29
FBMSFirst Bancsh20190122A148.58127.61118.82115.028.7912.59
FBNCFirst Bancor20190122A31.8915.048.489.856.565.19
FBNDFidelity Tot20190122ETF5.026.335.776.430.55-0.11
FBPFirst BanCor20190122A11.378.102.37-1.545.739.64
FBSSFauquier Ban20190122A492.66
FBTFirst Trust20190122ETF8.938.034.823.293.214.74
FBZFirst Trust20190122ETF45.4754.1852.2552.251.931.93
FCFranklin Cov20190122A195.6875.3462.9766.7812.368.56
FCAFirst Trust20190122ETF89.3980.3280.7580.46-0.42-0.14
FCALFirst Trust20190122ETF65.1035.2535.2535.250.000.00
FCANFirst Trust20190122ETF28.4418.167.4818.1610.680.00
FCAPFirst Capita20190122A328.92135.19-67.69-67.69202.88202.88
FCAUFIAT CHRYSLE20190122A6.084.890.741.354.143.54
FCBCFirst Commun20190122A96.0263.7248.8652.2514.8611.47
FCBPFirst Choice20190122A266.07134.73123.80123.8010.9310.93
FCCOFirst Commun20190122A232.40103.0694.7798.528.294.55
FCCY1st Constitu20190122A237.8595.3092.4395.302.870.00
FCEFFirst Trust20190122ETF31.4618.4614.1414.144.324.32
FCELFuelCell Ene20190122A64.5861.6350.2553.7711.387.86
FCFFirst Common20190122A8.127.390.732.686.654.71
FCFSFirstCash, I20190122A23.978.415.936.022.482.38
FCGFirst Trust20190122ETF6.158.425.175.983.262.45
FCNFTI Consulti20190122A20.368.422.633.295.795.13
FCNCAFirst Citize20190122A69.3432.0525.3227.306.724.75
FCOMFidelity MSC20190122ETF14.0415.3711.1811.494.193.88
FCORFidelity Cor20190122ETF13.8621.6222.9222.58-1.30-0.96
FCPTFour Corners20190122A13.366.301.992.714.313.59
FCTRFirst Trust20190122ETF30.8721.4621.4621.460.000.00
FCVTFirst Trust20190122ETF23.7246.4544.9844.931.471.51
FCXFreeport-McM20190122A8.178.373.614.564.773.82
FDBCFidelity D &20190122A727.73966.21965.94966.210.000.00
FDDFirst Trust20190122ETF8.3010.068.129.351.940.69
FDEFFirst Defian20190122A84.6838.7620.4621.1518.2917.61
FDHYFidelity Hig20190122ETF16.7021.2917.5020.203.781.08
FDISFidelity MSC20190122ETF6.435.090.311.774.783.32
FDIVFirst Trust20190122ETF20.1228.1527.2127.210.940.94
FDLFirst Trust20190122ETF3.815.702.942.772.812.93
FDLOFidelity Low20190122ETF14.4917.6314.7016.072.931.56
FDMFirst Trust20190122ETF15.538.717.948.300.760.40
FDMOFidelity Mom20190122ETF19.5121.536.6310.2314.9011.31
FDNFirst Trust20190122ETF4.332.952.232.740.720.22
FDNIFirst Trust20190122ETF57.1055.182.282.2852.9052.90
FDPFresh Del Mo20190122A19.518.711.932.766.795.95
FDRRFidelity Div20190122ETF16.636.048.2310.49-2.19-4.45
FDSFactset Rese20190122A13.026.551.732.304.824.25
FDTFirst Trust20190122ETF13.677.206.466.990.740.21
FDTSFirst Trust20190122ETF112.7780.8880.8880.880.000.00
FDUSFidus Invest20190122A34.1559.593.711.7955.8857.80
FDVVFidelity Hig20190122ETF22.1616.6513.7414.142.902.51
FDXFedEx Corpor20190122A5.904.240.270.923.973.33
FEFirstEnergy20190122A2.933.090.270.422.822.68
FEIMFrequency El20190122A329.86655.49411.17410.99244.33244.50
FELEFranklin Ele20190122A27.5134.00-4.88-8.8438.8842.84
FEMFirst Trust20190122ETF15.637.316.836.540.480.77
FEMBFirst Trust20190122ETF21.1827.1711.7111.8315.4615.34
FEMSFirst Trust20190122ETF89.3935.1535.3534.09-0.201.06
FENCFennec Pharm20190122A90.9350.6341.6747.478.963.16
FENYFidelity MSC20190122ETF6.3015.375.367.3810.028.08
FEPFirst Trust20190122ETF10.276.976.626.800.350.18
FETFORUM ENERGY20190122A21.2116.123.865.5212.2410.57
FEULCredit Suiss20190122ETN94.40154.70150.08154.704.620.00
FEUZFirst Trust20190122ETF95.5731.3431.3431.340.000.00
FEXFirst Trust20190122ETF4.994.880.721.794.163.09
FEYEFireEye, Inc20190122A6.616.86-4.73-0.8611.587.73
FEZSPDR EURO ST20190122ETF2.934.593.443.671.160.92
FFFuture Fuel20190122A39.4415.355.758.099.597.25
FFBCFirst Financ20190122A13.254.880.501.034.383.85
FFBWFFBW, Inc. C20190122A292.6869.6769.6769.670.000.00
FFGFBL Financia20190122A132.3436.7825.4027.2311.389.55
FFHGFormula Foli20190122ETF98.9361.0751.6261.429.45-0.35
FFHLFuwei Films20190122A222.69263.38127.99156.34135.40107.02
FFICFlushing Fin20190122A38.6836.149.089.3227.0626.82
FFINFirst Financ20190122A21.6810.665.286.405.384.26
FFIUUVA Unconstr20190122ETF46.01
FFIVF5 Networks20190122A9.9516.257.358.958.907.30
FFNWFirst Financ20190122A101.4049.4350.1047.44-0.681.98
FFRFirst Trust20190122ETF54.7422.2913.6924.118.60-1.82
FFSGFormulaFolio20190122ETF80.5516.3612.648.283.728.08
FFTGFormulaFolio20190122ETF63.7535.9635.9035.960.060.00
FFTIFormulaFolio20190122ETF22.1921.0020.9220.920.080.08
FFTYInnovator IB20190122ETF10.309.947.717.852.232.08
FFWMFirst Founda20190122A26.4315.891.682.3714.2113.52
FGFGL Holdings20190122A13.367.863.803.884.063.93
FGBIFIRST GUARAN20190122A510.13198.85132.60164.5366.2634.32
FGDFirst Trust20190122ETF18.3212.8912.7212.460.160.43
FGENFibroGen, In20190122A22.0113.829.4110.004.413.81
FGMFirst Trust20190122ETF158.60165.59165.59165.590.000.00
FHBFirst Hawaii20190122A9.6610.540.441.2810.119.27
FHKFirst Trust20190122ETF72.5826.1124.8124.811.301.30
FHLCFidelity MSC20190122ETF6.298.366.656.591.721.77
FHNFirst Horizo20190122A6.967.202.523.214.684.00
FIFRANKS INTER20190122A19.1820.105.915.3514.2014.77
FIBKFirst Inters20190122A19.809.486.277.023.212.46
FIBRiShares Edge20190122ETF25.3219.6616.6919.162.970.50
FICOFair Isaac C20190122A20.669.396.687.032.712.36
FIDFirst Trust20190122ETF47.8581.8725.2881.8756.590.00
FIDUFidelity MSC20190122ETF5.887.985.793.872.194.11
FIEEFI Enhanced20190122ETN123.5134.1735.4641.92-1.28-7.75
FIHDUBS AG FI En20190122ETN94.5854.2056.2854.50-2.07-0.30
FILLiShares MSCI20190122ETF95.3990.0889.8090.370.29-0.29
FINXGlobal X Fun20190122ETF39.2935.0429.2129.805.835.24
FISFidelity Nat20190122A4.552.610.640.981.981.63
FISIFinancial In20190122A53.8928.1323.4323.464.704.67
FISVFiserv Inc20190122A2.353.162.362.340.800.82
FITFitbit, Inc.20190122A16.5914.096.867.507.226.58
FITBFifth Third20190122A4.284.690.421.794.272.90
FIVAFidelity Int20190122ETF53.4751.5050.4450.441.071.07
FIVEFive Below,20190122A13.749.614.554.785.074.83
FIVNFIVE9, INC.20190122A22.5413.954.905.869.058.09
FIWFirst Trust20190122ETF14.5787.4911.328.5376.1778.96
FIXComfort Syst20190122A18.157.242.663.014.584.23
FIXDFirst Trust20190122ETF13.1839.2639.2539.260.010.00
FIXXHomology Med20190122A124.5059.5336.6443.2522.8916.28
FIYYBarclays ETN20190122ETN90.0839.1261.1132.61-21.989.85
FIZZNational Bev20190122A28.1514.894.383.4310.5111.46
FJPFirst Trust20190122ETF31.2623.2419.4020.863.842.38
FKOFirst Trust20190122ETF83.03161.41161.41161.410.000.00
FKUFirst Trust20190122ETF69.6824.6524.6524.650.000.00
FLFoot Locker,20190122A4.282.460.830.881.631.58
FLAGFLAG-Forensi20190122ETF43.0926.2423.7323.042.503.20
FLATiPath US Tre20190122ETF269.06266.67266.67266.670.000.00
FLAXFranklin FTS20190122ETF68.5548.2148.2148.210.000.00
FLBLFranklin Lib20190122ETF29.4626.9126.9126.910.000.00
FLBRFranklin FTS20190122ETF36.7427.4428.3039.56-0.86-12.12
FLCHFranklin FTS20190122ETF51.2139.1130.0440.079.08-0.96
FLCOFranklin Lib20190122ETF27.2914.7014.7014.700.000.00
FLDMFluidigm Cor20190122A25.4340.1115.8711.5524.2428.59
FLDRFidelity Low20190122ETF5.945.024.874.980.150.03
FLEEFranklin FTS20190122ETF8.0421.983.073.0718.9218.92
FLEHFranklin FTS20190122ETF37.2210.5310.5310.530.000.00
FLEXFlex Ltd. Or20190122A12.4411.001.432.699.578.30
FLFRFranklin FTS20190122ETF14.4013.5513.5513.550.000.00
FLGBFranklin FTS20190122ETF13.3510.920.6710.3510.250.58
FLGECredit Suiss20190122ETN44.0230.6225.6730.214.950.41
FLGRFranklin FTS20190122ETF7.903.523.523.520.000.00
FLGTFulgent Gene20190122A1139.07615.42596.40596.4019.0219.02
FLHKFranklin FTS20190122ETF28.7314.2016.3115.39-2.11-1.19
FLHYFranklin Lib20190122ETF37.3730.1430.1430.140.000.00
FLIAFranklin Lib20190122ETF37.9982.0082.0082.000.000.00
FLICFirst of Lon20190122A37.9528.3211.7212.7916.6015.53
FLINFranklin FTS20190122ETF40.4328.2626.4728.461.80-0.20
FLIRFlir Systems20190122A8.5327.970.446.0427.5321.93
FLIYFranklin FTS20190122ETF10.722.072.072.070.000.00
FLJHFranklin FTS20190122ETF77.10200.24200.24200.240.000.00
FLJPFranklin FTS20190122ETF55.0459.2558.6858.690.570.57
FLKRFranklin FTS20190122ETF35.2734.2260.5231.31-26.302.91
FLLFull House R20190122A304.88357.66295.70291.6061.9666.06
FLLAFranklin FTS20190122ETF76.0346.8246.8246.820.000.00
FLLVFranklin Lib20190122ETF188.44
FLMBFranklin Lib20190122ETF46.9120.4720.4720.470.000.00
FLMIFranklin Lib20190122ETF48.49
FLMNFalcon Miner20190122A102.1857.8124.4443.6033.3714.21
FLMXFranklin FTS20190122ETF23.3912.279.7913.362.48-1.09
FLNFirst Trust20190122ETF60.9236.1431.3930.714.755.43
FLNTFluent, Inc.20190122A61.0558.2811.4412.4646.8445.82
FLOFlowers Food20190122A5.475.470.991.604.483.87
FLOTiShares Floa20190122ETF1.991.561.411.400.150.16
FLOWSPX FLOW, In20190122A31.4713.055.065.267.997.79
FLQDFranklin Lib20190122ETF52.46
FLQEFranklin Lib20190122ETF25.5710.369.9810.360.380.00
FLQGFranklin Lib20190122ETF89.8311.909.6911.902.210.00
FLQHFranklin Lib20190122ETF49.1756.8055.0755.071.721.72
FLQLFranklin Lib20190122ETF9.8710.3217.0217.05-6.70-6.72
FLQMFranklin Lib20190122ETF27.0029.4630.5430.18-1.08-0.72
FLQSFranklin Lib20190122ETF28.1532.982.592.5930.3930.39
FLRFluor Corpor20190122A7.226.651.471.955.184.70
FLRNSPDR Bloombe20190122ETF3.282.532.372.380.150.15
FLRTPacific Glob20190122ETF100.35124.54124.54124.540.000.00
FLRUFranklin FTS20190122ETF74.8897.0197.0197.010.000.00
FLSFlowserve Co20190122A8.255.601.93-0.823.676.42
FLSAFranklin FTS20190122ETF70.7432.4332.4332.430.000.00
FLSWFranklin FTS20190122ETF134.5918.4118.4118.410.000.00
FLTFleetCor Tec20190122A9.054.261.001.453.262.81
FLTBFidelity Lim20190122ETF7.952.996.586.58-3.59-3.58
FLTRVanEck Vecto20190122ETF4.841.461.501.50-0.05-0.05
FLTWFranklin FTS20190122ETF78.8041.5140.6632.180.859.34
FLWS1-800-FLOWER20190122A24.0419.313.325.8015.9913.52
FLXNFlexion Ther20190122A24.7511.785.126.206.665.58
FLXSFlexsteel In20190122A133.7653.1828.3235.7224.8617.46
FLZAFranklin FTS20190122ETF34.3257.0995.4795.47-38.38-38.38
FMiShares MSCI20190122ETF24.0817.568.329.219.248.35
FMAOFarmers & Me20190122A203.93154.54117.23140.0137.3114.53
FMATFidelity MSC20190122ETF7.057.564.922.552.635.00
FMBFirst Trust20190122ETF8.644.133.963.980.170.15
FMBHFirst Mid Ba20190122A97.6866.6246.5750.2020.0516.42
FMBIFirst Midwes20190122A15.126.662.563.254.103.41
FMCFMC Corporat20190122A7.123.190.901.272.291.93
FMCIForum Merger20190122A38.9020.42-49.54-29.5869.9650.00
FMFFirst Trust20190122ETF54.9033.2132.0629.351.153.86
FMHIFirst Trust20190122ETF51.1636.0736.1536.59-0.07-0.51
FMKFirst Trust20190122ETF29.3611.139.589.581.551.55
FMNBFarmers Nati20190122A134.6062.4452.0053.0510.449.39
FNFabrinet20190122A25.4512.757.528.175.234.58
FNBF.N.B. Corp20190122A10.8010.029.6910.020.340.00
FNCBFNCB Bancorp20190122A320.52257.95280.19262.89-22.23-4.94
FNCLFidelity MSC20190122ETF4.594.311.802.782.501.53
FNDFloor & Deco20190122A17.609.585.384.944.204.64
FNDASchwab Funda20190122ETF10.544.323.393.770.930.54
FNDBSchwab Funda20190122ETF21.8614.6212.4112.462.212.16
FNDCSchwab Funda20190122ETF12.463.954.404.09-0.45-0.14
FNDESchwab Funda20190122ETF5.724.526.804.67-2.29-0.16
FNDFSchwab Funda20190122ETF6.005.614.764.810.850.79
FNDXSchwab Funda20190122ETF5.703.545.194.13-1.64-0.58
FNFFidelity Nat20190122A7.533.712.651.221.062.49
FNGDMicroSectors20190122ETN33.4924.4712.4017.5512.086.93
FNGUMicroSectors20190122ETN36.2522.7217.3016.705.426.01
FNGZMicroSectors20190122ETN19.42118.74111.94111.946.806.80
FNHCFedNat Holdi20190122A66.4044.4810.9813.3733.5031.12
FNIFirst Trust20190122ETF23.4211.509.009.842.511.66
FNJNFinjan Holdi20190122A99.94151.85102.51101.4249.3450.42
FNKFirst Trust20190122ETF43.0728.4627.6828.210.780.25
FNKOFunko, Inc.20190122A30.7920.766.007.6314.7713.14
FNLCFirst Bancor20190122A179.94118.62114.90114.903.723.72
FNVFranco-Nevad20190122A6.193.811.712.042.101.77
FNWBFirst Northw20190122A131.0860.7650.3254.9710.445.78
FNXFirst Trust20190122ETF10.836.844.034.162.812.68
FNYFirst Trust20190122ETF44.5828.6020.8321.567.777.05
FOCSFocus Financ20190122A80.0938.2723.1027.2614.9210.77
FOEFerro Corpor20190122A11.057.251.941.845.315.41
FOLDAmicus Thera20190122A9.936.841.661.955.174.88
FONRFonar Corpor20190122A159.40250.48102.28103.25148.20147.24
FORForestar Gro20190122A71.2728.810.711.8928.1026.92
FORDForward Indu20190122A188.17158.30133.29120.5225.0137.78
FORKFuling Globa20190122A63.5053.1945.2245.367.977.83
FORMFormFactor I20190122A24.6910.704.224.606.486.10
FORRForrester Re20190122A88.2729.997.5211.5122.4718.48
FOSLFossil Group20190122A13.4310.793.213.107.597.69
FOXFox Corporat20190122A2.083.480.700.582.772.91
FOXAFox Corporat20190122A2.072.410.180.172.232.25
FOXFFox Factory20190122A30.499.173.003.226.175.95
FPAFirst Trust20190122ETF156.89105.73105.73105.730.000.00
FPACFar Point Ac20190122A40.5411.0910.9811.710.12-0.62
FPAYFlexShopper,20190122A124.84120.74114.01114.736.736.01
FPEFirst Trust20190122ETF5.474.963.784.011.190.90
FPEIFirst Trust20190122ETF27.7020.2920.2920.290.000.00
FPHFive Point H20190122A38.7022.4713.2214.709.257.77
FPIFarmland Par20190122A46.9527.1715.4617.7411.719.42
FPRXFive Prime T20190122A36.9226.564.807.6021.7618.96
FPXFirst Trust20190122ETF6.249.133.743.345.395.79
FPXEFirst Trust20190122ETF18.06
FPXIFirst Trust20190122ETF76.1633.4842.3941.44-8.91-7.96
FQALFidelity Qua20190122ETF14.9225.6025.0325.110.570.49
FRFirst Indust20190122A7.9711.61-0.790.5912.4011.02
FRAKVanEck Vecto20190122ETF46.5947.5747.6947.21-0.120.36
FRANFrancesca''s20190122A39.1529.346.538.2022.8021.14
FRBAFirst Bank20190122A133.29104.33123.91127.09-19.59-22.76
FRBKRepublic Fir20190122A73.5255.5049.6648.465.847.04
FRCFirst Republ20190122A6.513.791.150.832.652.97
FRDFriedman Ind20190122A198.48109.14101.44101.787.707.36
FRELFidelity MSC20190122ETF7.9225.3025.1025.160.200.15
FRGIFiesta Resta20190122A27.9715.583.243.9412.3511.64
FRIFirst Trust20190122ETF6.239.8712.149.52-2.270.35
FRLGLarge Cap Gr20190122ETN79.3150.1251.2551.99-1.13-1.87
FRMEFirst Mercha20190122A22.419.114.264.704.854.42
FROFrontline Lt20190122A17.8415.318.748.566.556.73
FRPHFRP Holdings20190122A321.79150.53102.37112.3148.1638.22
FRPTFreshpet, In20190122A41.9333.344.036.2229.3027.12
FRTFederal Real20190122A9.894.250.610.983.643.28
FRTAForterra, In20190122A58.6053.77-25.37-7.0379.1460.80
FSBFranklin Fin20190122A43.8923.931.522.2822.4121.65
FSBCFSB Bancorp,20190122A229.6146.24-177.49-177.49223.73223.73
FSBWFS Bancorp,20190122A215.0599.8999.9099.79-0.010.10
FSCTForeScout Te20190122A35.9017.116.447.8810.679.23
FSFGFirst Saving20190122A241.37118.68118.68118.680.000.00
FSIFlexible Sol20190122A201.59173.66148.97148.9724.6924.69
FSKFS KKR Capit20190122A16.6713.537.208.246.335.28
FSLRFirst Solar,20190122A10.375.981.171.594.814.39
FSMFORTUNA Silv20190122A29.2022.8317.1817.205.685.59
FSMBFirst Trust20190122ETF17.07
FSPFranklin Str20190122A18.5014.086.746.967.357.13
FSSFederal Sign20190122A16.426.953.383.553.573.40
FSTAFidelity MSC20190122ETF6.5710.219.369.430.840.77
FSTRFoster (Lb)20190122A294.19129.39108.21117.9521.1811.45
FSVFirstService20190122A37.8425.7617.1618.078.617.70
FSZFirst Trust20190122ETF33.4524.0415.5115.528.538.52
FTAFirst Trust20190122ETF3.795.494.104.401.401.09
FTACFinTech Acqu20190122A1862.611883.901791.841791.8492.0692.06
FTAGFirst Trust20190122ETF79.3988.7188.7188.710.000.00
FTAIFortress Tra20190122A33.2514.476.988.267.496.21
FTCFirst Trust20190122ETF5.654.743.103.511.641.23
FTCHFarfetch Lim20190122A29.9310.056.487.103.572.95
FTCSFirst Trust20190122ETF3.743.311.351.401.961.91
FTDRfrontdoor, i20190122A54.7726.8015.6417.5011.169.30
FTECFidelity MSC20190122ETF4.365.072.183.652.891.42
FTEKFuel Tech, I20190122A247.13221.68112.32164.70109.3556.98
FTFTFuture FinTe20190122A291.96341.60334.49334.197.117.41
FTGCFirst Trust20190122ETF15.1116.4915.9615.860.530.63
FTHIFirst Trust20190122ETF25.6320.3420.3820.16-0.040.18
FTITechnipFMC p20190122A4.344.200.810.923.393.27
FTKFlotek Indus20190122A47.4033.2723.2823.719.989.56
FTLBFirst Trust20190122ETF29.4030.8829.5430.211.330.67
FTLSFirst Trust20190122ETF12.0918.6612.8513.115.805.54
FTNTFortinet, In20190122A5.758.191.943.046.255.15
FTRFrontier Com20190122A40.8429.468.8411.5220.4817.81
FTRIFirst Trust20190122ETF67.6385.35136.3380.24-50.985.11
FTSFortis Inc.20190122A4.253.000.600.152.412.86
FTSDFranklin Lib20190122ETF8.0210.5610.4510.450.110.11
FTSIFTS Internat20190122A42.5626.389.0211.9217.3614.46
FTSLFirst Trust20190122ETF6.675.865.575.340.290.52
FTSMFirst Trust20190122ETF1.691.491.721.59-0.23-0.10
FTVFortive Corp20190122A5.042.931.681.521.251.41
FTXDFirst Trust20190122ETF67.46129.80122.01125.557.784.24
FTXGFirst Trust20190122ETF40.3933.3932.8033.390.590.00
FTXHFirst Trust20190122ETF74.6052.7921.1221.1231.6731.67
FTXLFirst Trust20190122ETF57.6437.6838.4838.38-0.80-0.71
FTXNFirst Trust20190122ETF55.6443.8942.4342.481.461.40
FTXOFirst Trust20190122ETF5.875.10-0.690.175.784.92
FTXRFirst Trust20190122ETF15.9825.1827.4826.22-2.29-1.04
FUDE-TRACS UBS20190122ETN94.1171.4771.4771.470.000.00
FULH.B. Fuller20190122A14.286.813.403.673.403.14
FULTFulton Finan20190122A7.565.840.881.364.964.49
FUMBFirst Trust20190122ETF34.90
FUNCedar Fair,20190122A31.2013.859.0711.564.782.29
FUNCFirst United20190122A312.78165.80123.01148.9242.7816.88
FUNDSprott Focus20190122A22.2826.9015.5215.5011.3711.40
FUSBFirst US Ban20190122A390.39289.04289.04289.040.000.00
FUTProShares Ma20190122ETF50.3140.7249.3540.72-8.630.00
FUTYFidelity MSC20190122ETF4.962.850.340.702.512.16
FUVArcimoto, In20190122A190.03299.5832.6734.13266.91265.45
FVFirst Trust20190122ETF13.159.998.699.151.300.84
FVALFidelity Val20190122ETF24.8828.5425.1026.913.441.63
FVCFirst Trust20190122ETF19.0215.9916.1416.16-0.14-0.17
FVCBFVCBankcorp,20190122A424.14208.78110.00110.0098.7898.78
FVDFirst Trust20190122ETF3.632.481.592.070.890.41
FVEFive Star Se20190122A136.8570.4837.0640.8733.4229.61
FVLFirst TrustV20190122ETF28.5329.7427.4029.742.340.00
FWDBAdvisorShare20190122ETF85.5636.3836.4136.41-0.03-0.03
FWONALiberty Medi20190122A35.2644.66-2.5138.2047.176.45
FWONKLiberty Medi20190122A17.4317.253.4613.2613.793.99
FWRDForward Air20190122A25.4213.105.006.898.096.20
FXDFirst Trust20190122ETF8.674.881.431.763.443.11
FXGFirst Trust20190122ETF5.8111.4313.6410.60-2.200.83
FXHFirst Trust20190122ETF8.054.263.002.261.262.00
FXIiShares Chin20190122ETF2.472.540.520.892.031.65
FXLFirst Trust20190122ETF6.242.391.131.341.261.05
FXNFirst Trust20190122ETF9.257.143.833.303.313.84
FXOFirst Trust20190122ETF5.023.802.833.090.970.72
FXPProShares Ul20190122ETF6.874.32-0.68-0.435.004.75
FXRFirst Trust20190122ETF5.455.052.803.742.251.31
FXUFirst Trust20190122ETF4.665.993.523.442.472.55
FXZFirst Trust20190122ETF8.655.664.705.000.970.66
FYCFirst Trust20190122ETF15.5317.0912.8912.984.214.11
FYLDCambria Fore20190122ETF51.3428.9128.7628.760.150.15
FYTFirst Trust20190122ETF46.4226.9321.0921.905.845.03
FYXFirst Trust20190122ETF12.446.894.935.431.961.46
GGENPACT LIMI20190122A8.974.911.491.823.423.10
GAACambria Glob20190122ETF39.0428.61-4.79-3.3633.4031.97
GABCGerman Ameri20190122A46.7823.925.237.9418.6915.98
GAIAGaia, Inc. C20190122A39.9439.7310.6710.8329.0628.90
GAINGladstone In20190122A20.1113.577.317.456.266.12
GALSPDR SSgA Gl20190122ETF30.1416.5016.3816.350.120.15
GALTGalectin The20190122A63.1543.1614.5217.1028.6426.06
GAMRETFMG Video20190122ETF48.6642.4042.3142.500.09-0.10
GARSGarrison Cap20190122A97.8462.3043.0544.9619.2517.33
GASSStealthGas,20190122A107.05369.18370.27376.85-1.09-7.67
GATXGATX Corpora20190122A35.8715.915.826.7510.109.16
GAZiPath Series20190122ETN44.5937.0138.0337.01-1.020.00
GBCIGlacier Banc20190122A18.8611.443.7814.027.65-2.58
GBDCGolub Capita20190122A9.159.634.274.255.375.39
GBFiShares Gove20190122ETF17.319.899.899.890.000.00
GBILGoldman Sach20190122ETF1.092.072.202.21-0.13-0.15
GBLGAMCO Invest20190122A162.0089.6462.6472.1227.0017.52
GBLIGlobal Indem20190122A173.2678.7850.9159.5427.8619.23
GBRNew Concept20190122A247.72203.67185.37185.3718.2918.29
GBTGlobal Blood20190122A31.4830.6325.1224.115.516.58
GBXThe Greenbri20190122A19.478.114.384.973.733.15
GCAPGain Capital20190122A31.0820.9313.5713.927.357.00
GCBCGreene Count20190122A144.25111.8068.4968.4943.3143.31
GCEClaymore/Rob20190122ETN2032.92
GCIGannett Co.,20190122A9.778.442.833.765.614.67
GCOGenesco Inc.20190122A21.299.071.281.997.797.07
GCOWPacer Global20190122ETF53.0430.9534.0733.29-3.12-2.34
GCPGCP Applied20190122A15.047.083.243.313.843.76
GDGeneral Dyna20190122A5.833.470.780.902.692.57
GDDYGoDaddy Inc20190122A9.065.010.661.454.353.55
GDENGolden Enter20190122A42.9719.894.787.3115.1112.58
GDMAGadsden Dyna20190122ETF21.9455.2755.2755.270.000.00
GDOTGreen Dot Co20190122A14.456.872.422.974.453.90
GDPGoodrich Pet20190122A212.2873.4447.5550.4525.8922.99
GDVDPrincipal Ac20190122ETF34.77127.96127.96127.960.000.00
GDXVanEck Vecto20190122ETF4.913.900.871.423.042.49
GDXJVanEck Vecto20190122ETF3.413.411.391.332.012.08
GEGeneral Elec20190122A11.549.875.816.214.063.67
GECGreat Elm Ca20190122A165.61156.85150.28151.876.574.98
GECCGreat Elm Ca20190122A64.9929.4828.9729.140.510.35
GEFGreif, Inc.20190122A33.8518.087.4813.3710.604.70
GEFBGreif, Inc.20190122A113.0346.6440.4940.546.166.11
GELGenesis Ener20190122A15.367.532.053.505.484.03
GEMGoldman Sach20190122ETF17.7213.7712.2912.531.481.24
GENGenesis Heal20190122A91.8464.9628.3040.3136.6624.66
GENCGencor Indus20190122A298.52177.65166.51172.6011.135.05
GENYPrincipal Mi20190122ETF44.1827.49-22.90-19.8550.4047.35
GEOThe GEO Grou20190122A12.535.301.412.113.893.19
GEOSGeospace Tec20190122A98.85131.0032.1935.0798.8195.93
GERNGeron Corp20190122A98.5786.6567.5571.2719.0215.30
GESGuess?, Inc.20190122A13.757.522.923.444.604.08
GEVOGevo, Inc.20190122A92.6465.9649.1948.8416.7717.12
GFEDGuaranty Fed20190122A518.3666.08-173.54-173.54239.62239.62
GFFGriffon Corp20190122A30.6341.064.62-3.4336.4444.49
GFNGeneral Fina20190122A74.9033.657.746.5825.9127.07
GGGGraco Inc20190122A8.916.283.012.993.273.29
GHGuardant Hea20190122A61.4637.6937.1238.860.58-1.16
GHLGreenhill &20190122A19.9811.142.354.468.796.68
GHMGraham Corpo20190122A208.2099.5778.2084.3121.3715.26
GHYBGoldman Sach20190122ETF14.536.886.876.880.010.00
GHYGiShares US &20190122ETF16.7310.189.579.510.610.67
GIBCGI Inc.20190122A6.057.074.083.302.993.77
GIFIGulf Island20190122A108.5314.8113.9912.720.832.09
GIGBGoldman Sach20190122ETF15.9010.0610.0610.060.000.00
GIGMGigaMedia Lt20190122A179.56128.9851.3065.9077.6863.09
GIISPDR S&P Glo20190122ETF20.9318.9517.8217.811.121.14
GIIIG-Iii Appare20190122A16.638.112.383.065.735.06
GILGildan Activ20190122A6.484.311.291.533.022.78
GILDGilead Scien20190122A1.973.061.382.091.680.97
GILTGilat Satell20190122A46.9826.301.091.0925.2125.21
GISGeneral Mill20190122A2.583.091.101.592.001.50
GKOSGlaukos Corp20190122A29.2913.728.279.275.454.45
GLADGladstone Ca20190122A23.7920.8610.8312.3710.048.50
GLBSGlobus Marit20190122A224.77142.60151.50143.18-8.90-0.58
GLBYWisdomTree Y20190122ETF52.44
GLBZGlen Burnie20190122A146.42145.0964.0764.0781.0281.02
GLDDGreat Lakes20190122A29.0927.878.4110.6319.4617.24
GLDICredit Suiss20190122ETF63.3535.3133.6731.541.633.77
GLGTD Holdings,20190122A484.09577.51557.76550.1719.7527.34
GLIBAGCI Liberty,20190122A16.036.492.152.454.344.04
GLMDGalmed Pharm20190122A90.6994.67115.95113.54-21.28-18.87
GLNGGolar LNG Lt20190122A14.1115.98-4.71-4.2220.6920.20
GLOBGLOBANT S.A.20190122A20.248.142.813.755.334.39
GLOGGASLOG LTD20190122A17.6715.3712.4312.982.972.40
GLOPGASLOG PARTN20190122A25.3617.1110.7010.776.416.34
GLPGlobal Partn20190122A44.3021.16-2.903.9524.0617.21
GLPIGaming and L20190122A5.3914.461.282.0913.1812.38
GLREGreenlight C20190122A23.7542.243.743.3638.5138.89
GLTGlatfelter20190122A21.8810.221.662.488.567.74
GLUUGlu Mobile I20190122A11.1610.774.333.496.447.27
GLWCorning Inco20190122A3.453.480.240.973.252.51
GLYCGlycoMimetic20190122A50.9524.0418.1716.435.877.61
GMGeneral Moto20190122A2.693.741.190.702.553.05
GMDAGamida Cell20190122A430.84271.31267.58267.583.733.73
GMEGameStop Cor20190122A6.676.371.152.375.234.00
GMEDGLOBUS MEDIC20190122A11.074.611.601.563.023.05
GMFSPDR S&P Eme20190122ETF25.5511.9011.5712.970.34-1.07
GMLPGolar LNG Pa20190122A25.7218.365.597.4912.7710.87
GMOGeneral Moly20190122A104.56235.29138.06165.1097.2370.18
GMOMCambria Glob20190122ETF41.9435.9335.9635.95-0.03-0.02
GMREGlobal Medic20190122A31.2019.8811.5411.398.348.49
GMSGMS Inc.20190122A20.157.465.044.562.422.91
GNCGNC Holdings20190122A34.1829.2111.2412.0717.9717.14
GNCAGenocea Bios20190122A207.31412.10397.89398.7414.2113.36
GNEGENIE ENERGY20190122A45.1355.6425.0314.8230.6140.82
GNKGENCO SHIPPI20190122A37.8022.988.0612.2214.9210.76
GNLGlobal Net L20190122A11.657.641.972.285.675.36
GNMAiShares GNMA20190122ETF15.085.875.705.700.170.17
GNMKGenMark Diag20190122A50.5824.848.969.5615.8815.29
GNPXGenprex, Inc20190122A449.05266.39244.30244.3022.0922.09
GNRSPDR S&P Glo20190122ETF13.325.173.874.461.300.71
GNRCGENERAC HOLD20190122A18.056.252.663.143.593.11
GNTXGentex Corp20190122A5.615.052.682.702.362.34
GNTYGuaranty Ban20190122A427.35178.40125.20145.0053.2033.39
GNUSGenius Brand20190122A264.74240.92237.30233.723.627.20
GNWGenworth Fin20190122A20.5218.2411.099.367.158.90
GOATVanEck Vecto20190122ETF27.3877.2363.0576.8914.180.34
GOAUUS Global GO20190122ETF71.4588.1888.1888.180.000.00
GOEXGlobal X Gol20190122ETF152.57119.7275.87113.7243.846.00
GOGLGolden Ocean20190122A25.1521.999.0011.7312.9910.26
GOGOGogo Inc.20190122A38.4326.485.2411.9821.2414.49
GOLDBarrick Gold20190122A8.577.653.824.213.833.44
GOLFAcushnet Hol20190122A25.0612.085.976.706.115.38
GOODGladstone Co20190122A18.8819.876.015.8713.8614.00
GOOGAlphabet Inc20190122A7.393.842.262.211.581.63
GOOGLAlphabet Inc20190122A7.094.99-1.481.106.473.88
GOOSCanada Goose20190122A8.545.131.751.523.373.61
GOROGold Resourc20190122A25.5523.0911.6412.4611.4610.63
GOVTiShares U.S.20190122ETF4.053.653.303.310.350.34
GPAQGordon Point20190122A72.481278.730.000.001278.731278.73
GPCGenuine Part20190122A5.952.89-0.650.293.532.60
GPIGroup 1 Auto20190122A37.2317.5412.1912.495.355.05
GPKGraphic Pack20190122A8.846.893.023.173.863.71
GPLGreat Panthe20190122A56.0854.9242.8248.4912.116.43
GPMTGranite Poin20190122A6.164.792.312.922.481.86
GPNGlobal Payme20190122A7.202.990.911.252.081.74
GPORGulfport Ene20190122A11.848.934.064.154.874.78
GPREGreen Plains20190122A20.1219.592.813.8216.8015.81
GPRKGEOPARK LIMI20190122A22.4320.27-1.461.2921.7318.98
GPROGoPro, Inc.20190122A20.7015.576.455.859.109.69
GPSThe Gap, Inc20190122A4.454.615.003.59-0.391.03
GPXGP Strategie20190122A62.0629.457.9110.2221.5319.22
GQREFlexShares G20190122ETF9.757.464.916.872.550.59
GRAW.R. Grace &20190122A9.314.521.382.023.152.50
GRAFGraf Industr20190122A475.4540.3814.1614.1626.2226.22
GRBKGreen Brick20190122A65.8436.5721.4720.8715.1015.69
GRCThe Gorman-R20190122A96.9244.7813.3620.8331.4223.95
GREKGlobal X MSC20190122ETF16.6410.538.668.431.862.10
GRESIQ ARB Globa20190122ETF19.3311.306.276.395.034.91
GRIDFirst Trust20190122ETF23.2315.6516.2115.65-0.560.00
GRIFGriffin Indu20190122A649.63352.45169.32363.41183.13-10.96
GRINGrindrod Shi20190122A493.21514.68514.68514.680.000.00
GRMNGarmin Ltd20190122A6.398.171.962.706.215.47
GRNBVanEck Vecto20190122ETF32.5925.1625.1625.160.000.00
GRNQGreenpro Cap20190122A453.79182.38-307.25-307.25489.63489.63
GROWUS Global In20190122A281.58190.77189.18193.181.59-2.40
GRPNGroupon, Inc20190122A27.3025.047.3011.3817.9313.82
GRTSGritstone On20190122A140.6079.0852.2455.8826.8423.20
GRUAB Svensk Ek20190122ETN131.29253.72167.53167.5386.1986.19
GRUBGRUBHUB INC.20190122A11.145.631.681.503.964.14
GSGoldman Sach20190122A3.792.210.640.851.561.36
GSATGlobalstar,20190122A45.3154.9212.5119.2042.4235.73
GSBGlobalSCAPE,20190122A183.13153.4989.1989.8264.3063.67
GSBCGreat Southe20190122A218.0048.0833.6035.5014.4812.58
GSEUGoldman Sach20190122ETF34.7426.0628.3228.89-2.26-2.83
GSEWGoldman Sach20190122ETF12.338.148.007.640.140.50
GSHDGoosehead In20190122A90.8455.9221.0032.4434.9223.48
GSIEGoldman Sach20190122ETF13.948.918.938.70-0.020.21
GSITGSI Technolo20190122A169.12213.91224.38219.41-10.47-5.50
GSJYGoldman Sach20190122ETF53.5630.8130.8130.810.000.00
GSKYGreenSky, In20190122A25.8614.584.556.4810.048.10
GSLGlobal Ship20190122A404.00352.13353.27343.99-1.138.15
GSLCGoldman Sach20190122ETF3.522.671.261.801.410.87
GSMFerroglobe P20190122A47.3839.9018.3621.4321.5518.48
GSPBarclays Ban20190122ETN19.8015.7015.5016.240.21-0.54
GSSGolden Star20190122A63.5444.9510.4718.9534.4826.01
GSSCGS ActiveBet20190122ETF23.3816.7814.0316.882.75-0.11
GSUMGridsum Hold20190122A122.11122.06103.6894.4818.3827.57
GSVGold Standar20190122A108.61122.8882.3586.1340.5436.75
GSYInvesco Ultr20190122ETF2.001.471.471.470.000.00
GTGoodyear Tir20190122A5.318.410.761.147.667.29
GTEGran Tierra20190122A42.4640.3022.8524.9017.4315.39
GTESGates Indust20190122A22.5877.1491.1875.56-14.041.58
GTHXG1 Therapeut20190122A53.0032.03-36.50-54.9568.5386.98
GTIMGood Times R20190122A276.72173.83155.74168.0918.095.74
GTIPGoldman Sach20190122ETF6.4033.1233.1233.120.000.00
GTLSChart Indust20190122A31.6813.518.167.135.356.39
GTNGray Televis20190122A9.787.901.471.826.446.09
GTNAGray Televis20190122A647.89311.4140.1440.14271.27271.27
GTOInvesco Tota20190122ETF56.2353.4353.4353.430.000.00
GTSTriple-S Man20190122A35.2814.366.709.437.674.94
GTTGTT Communic20190122A37.5422.6014.1315.478.487.13
GTXGarrett Moti20190122A20.329.933.497.426.432.51
GTYGetty Realty20190122A22.109.532.773.986.765.55
GTYHGTY Technolo20190122A50.0219.0512.4012.246.656.81
GUDBSage ESG Int20190122ETF31.9733.0430.9830.982.062.06
GULFWisdomTree20190122ETF127.7969.1832.6125.0936.5744.08
GUNRFlexShares G20190122ETF3.633.531.432.262.091.27
GUREGulf Resourc20190122A201.2998.90-7.74-5.22106.64104.12
GURUGlobal X Gur20190122ETF40.9914.9812.9113.122.071.86
GUSHDirexion Dai20190122ETF13.7612.6310.438.762.193.86
GVGoldfield Co20190122A69.1647.2715.3321.5531.9425.72
GVAGranite Cons20190122A20.849.562.823.546.746.02
GVALCambria Glob20190122ETF23.9916.5416.0216.020.510.51
GVIiShares Inte20190122ETF3.301.921.591.560.330.36
GVIPGoldman Sach20190122ETF24.7020.8818.1221.112.77-0.23
GVPGSE Systems,20190122A144.1845.8539.3439.036.506.82
GWBGreat Wester20190122A14.466.313.063.273.253.04
GWGHGWG Holdings20190122A385.62269.0898.4388.89170.65180.19
GWREGUIDEWIRE SO20190122A16.054.951.502.363.452.59
GWRSGlobal Water20190122A125.52124.6473.1879.1651.4645.48
GWWW.W. Grainge20190122A11.406.120.781.015.345.12
GWXSPDR S&P Int20190122ETF12.197.095.776.381.320.71
GXCSPDR S&P Chi20190122ETF7.666.713.943.992.772.72
GXFGlobal X FTS20190122ETF167.30141.71141.71141.710.000.00
GXGGlobal X MSC20190122ETF44.8150.1814.7814.6335.4035.55
GYLDArrow Dow Jo20190122ETF145.4193.0382.1282.2910.9110.74
GYROGyrodyne, LL20190122A1032.78
HHyatt Hotels20190122A11.134.001.692.392.311.61
HAHawaiian Hol20190122A13.5310.40-4.513.9214.916.47
HACKETFMG Prime20190122ETF11.466.192.112.304.093.90
HAEHaemonetics20190122A19.577.084.094.262.992.82
HAFCHanmi Financ20190122A19.6816.823.824.6313.0012.19
HAINHain Celesti20190122A8.6413.689.419.864.273.81
HALHalliburton20190122A4.834.201.051.553.152.66
HALLHallmark Fin20190122A130.0449.0137.0238.6511.9910.36
HALOHalozyme The20190122A18.1910.022.663.267.366.76
HAPVanEck Vecto20190122ETF22.9530.0129.6730.120.34-0.11
HASHasbro, Inc.20190122A7.665.291.722.173.573.12
HASIHANNON ARMST20190122A14.747.013.254.763.772.25
HAUDiShares Curr20190122ETF770.40
HAWXiShares Curr20190122ETF15.6614.1113.6213.930.490.19
HAYNHaynes Inter20190122A78.6041.903.065.7638.8336.14
HBANHuntington B20190122A7.426.452.602.713.853.74
HBBHamilton Bea20190122A294.4498.7489.4892.859.265.88
HBCPHome Bancorp20190122A270.84113.6870.9887.2742.7026.41
HBIHanesbrands,20190122A6.976.063.283.422.782.64
HBIOHarvard Bios20190122A137.7478.6528.4440.2050.2138.45
HBMHudbay Miner20190122A18.8125.8113.3313.4312.5012.46
HBMDHoward Banco20190122A430.06143.87142.24143.271.630.60
HBNCHorizon Banc20190122A33.3216.979.209.657.777.32
HBPHuttig Build20190122A157.69268.8957.0571.64211.83197.24
HCAHCA Healthca20190122A6.023.130.440.522.692.60
HCAPHarvest Capi20190122A138.6272.03-76.6548.74148.6823.29
HCCWarrior Met20190122A18.568.762.152.666.626.11
HCCHHL Acquisiti20190122A186.01115.32-79.4116.59194.7398.73
HCCIHeritage-Cry20190122A54.5036.5615.5816.2820.9820.28
HCFTHunt Compani20190122A71.5193.2236.4340.3956.7952.83
HCHCHC2 Holdings20190122A50.8040.318.7311.6231.5828.69
HCIHCI Group, I20190122A58.5544.4625.8128.2518.6516.21
HCKTHackett Grou20190122A28.4212.33-1.55-1.9313.8814.26
HCSGHealthcare S20190122A18.047.332.642.914.694.43
HDHome Depot,20190122A2.992.651.061.261.591.39
HDAWXtrackers MS20190122ETF20.459.709.469.710.24-0.01
HDEFXtrackers MS20190122ETF37.9529.8429.0627.460.782.38
HDGProShares He20190122ETF50.7889.9863.4863.4826.5026.50
HDGEAdvisorShare20190122ETF27.6620.2615.9816.084.284.18
HDMVFirst Trust20190122ETF35.4822.2020.3320.531.871.67
HDSHD Supply Ho20190122A6.614.741.022.533.722.22
HDSNHudson Techn20190122A121.0182.9159.5667.1923.3415.72
HDViShares Core20190122ETF1.912.051.020.561.031.49
HEHawaiian Ele20190122A9.465.47-2.701.638.173.83
HEARTurtle Beach20190122A29.1224.9311.7314.3413.2010.59
HEBTHebron Techn20190122A1229.62695.92689.68705.086.25-9.16
HECOStrategy Sha20190122ETF23.8021.2620.6120.610.650.65
HEDJWisdomTree E20190122ETF1.752.261.361.550.900.72
HEEMiShares Curr20190122ETF18.229.0510.558.93-1.500.13
HEESH&E Equipmen20190122A29.5131.799.1710.0822.6221.71
HEFAiShares Curr20190122ETF3.713.613.483.380.180.28
HEIHEICO Corpor20190122A16.265.440.551.574.893.87
HEIAHEICO CORP C20190122A37.5919.7114.9917.154.732.56
HELEHelen Of Tro20190122A20.398.422.442.855.985.57
HEPHolly Energy20190122A32.7115.7612.5114.013.251.75
HESHess Corpora20190122A4.212.511.111.221.401.29
HESMHess Midstre20190122A32.4115.433.427.0912.018.34
HEWCiShares Curr20190122ETF33.2020.8319.1919.191.641.64
HEWGiShares Curr20190122ETF4.032.700.140.192.552.51
HEWIiShares Curr20190122ETF35.1860.4260.4260.420.000.00
HEWJiShares Curr20190122ETF3.413.241.222.062.021.18
HEWLiShares Curr20190122ETF21.7015.6115.6115.610.000.00
HEWPiShares Curr20190122ETF47.9425.2123.4824.401.720.80
HEWUiShares Curr20190122ETF22.9413.4213.3613.420.060.00
HEWWiShares Curr20190122ETF119.01405.71433.05436.96-27.34-31.25
HEWYiShares Curr20190122ETF89.5536.7037.1936.81-0.49-0.11
HEZUiShares Curr20190122ETF3.723.367.923.04-4.550.32
HFBLHome Federal20190122A670.30467.77467.77467.770.000.00
HFCHOLLYFRONTIE20190122A6.252.901.341.271.561.62
HFFGHF Foods Gro20190122A268.30219.65167.18167.1852.4652.46
HFWAHeritage Fin20190122A27.4515.972.683.2013.2912.77
HFXIIQ 50 Percen20190122ETF19.1411.649.759.871.901.77
HFXJIQ 50 Percen20190122ETF32.4673.8657.4049.4816.4524.38
HGSHChina HGS Re20190122A449.56259.56183.33260.3276.23-0.77
HGVHilton Grand20190122A16.376.210.331.385.884.83
HHCThe Howard H20190122A24.0011.454.366.377.095.08
HHSHarte-Hanks,20190122A600.34150.44131.16133.8119.2816.63
HIHillenbrand,20190122A16.5722.531.8519.8720.682.67
HIBBHibbett Spor20190122A19.9913.641.792.7011.8510.94
HIGThe Hartford20190122A3.053.301.862.121.441.18
HIHOHighway Hold20190122A459.33520.42321.69321.69198.73198.73
HIIHuntington I20190122A15.998.941.101.427.847.52
HILHill Interna20190122A131.0450.3450.9735.23-0.6315.10
HIPSGraniteShare20190122ETF99.9522.8222.8222.820.000.00
HIWHighwoods Pr20190122A9.949.085.023.034.066.05
HJLIHancock Jaff20190122A800.04424.81413.06413.0611.7611.76
HJPXiShares Curr20190122ETF35.04
HLHecla Mining20190122A42.5134.7516.5119.8018.2214.94
HLFHerbalife Nu20190122A5.522.931.451.571.501.36
HLIHoulihan Lok20190122A21.4920.175.3311.6314.858.54
HLITHarmonic Inc20190122A31.4721.956.298.1315.6613.83
HLNEHamilton Lan20190122A36.2513.023.143.809.889.22
HLTHilton World20190122A3.832.060.650.731.411.32
HLXHelix Energy20190122A16.3711.294.364.966.936.33
HMGHMG / Courtl20190122A1287.24822.78481.38747.42341.4175.36
HMHCHoughton Mif20190122A16.7723.506.005.5317.4917.97
HMLPHOEGH LNG PA20190122A38.0821.9515.5916.476.365.49
HMNHorace Mann20190122A29.1810.644.475.576.175.07
HMNFHMN Financia20190122A282.47185.57185.57185.570.000.00
HMOPHartford Mun20190122ETF87.44
HMSTHomeStreet,20190122A58.1517.705.607.5312.1010.17
HMSYHMS Holdings20190122A15.0714.761.432.1313.3312.63
HMTVHemisphere M20190122A79.7946.71-0.17-0.3546.8847.07
HNDLStrategy Sha20190122ETF50.8260.3560.3560.350.000.00
HNGRHanger Inc.20190122A41.4720.7614.6015.746.165.02
HNIHNI Corporat20190122A24.279.914.555.375.364.54
HNNAHennessy Adv20190122A60.6393.4322.2122.2171.2271.22
HNRGHallador Ene20190122A144.4254.8926.0128.9228.8825.97
HOFTHooker Furni20190122A113.3963.9652.5755.0311.398.93
HOGHarley-David20190122A4.884.802.282.742.522.06
HOLDAdvisorShare20190122ETF6.995.035.035.030.000.00
HOLIHollsys Auto20190122A15.988.650.162.318.506.34
HOLXHologic Inc20190122A3.894.362.965.141.40-0.78
HOMBHome BancSha20190122A9.268.073.524.284.553.79
HOMEAt Home Grou20190122A14.225.710.451.915.273.80
HONHoneywell In20190122A3.161.72-0.29-0.262.021.98
HONEHarborOne Ba20190122A55.3919.7513.8013.485.966.28
HOPEHope Bancorp20190122A9.3725.925.376.1920.5820.40
HOVHovnanian En20190122A49.4125.7413.7312.0012.0113.73
HPHelmerich &20190122A7.733.960.871.243.092.72
HPEHewlett Pack20190122A7.156.202.103.164.093.04
HPPHudson Pacif20190122A7.202.950.830.902.122.05
HPQHP Inc.20190122A4.824.351.232.513.121.85
HPRHighPoint Re20190122A35.7629.3218.2519.5211.069.71
HQYHealthEquity20190122A17.7318.294.054.8714.2513.42
HRHealthcare R20190122A7.764.931.481.343.453.58
HRBH&R Block, I20190122A4.604.973.193.421.781.56
HRCHILL-ROM HOL20190122A14.326.102.903.333.202.77
HRIHerc Holding20190122A42.5118.556.017.6912.5410.86
HRLHormel Foods20190122A2.763.020.130.802.892.22
HROWHarrow Healt20190122A101.0653.1923.3730.6729.8222.52
HRTGHERITAGE INS20190122A26.6514.065.967.488.106.57
HRTXHeron Therap20190122A21.4814.141.682.9812.4511.15
HRZNHorizon Tech20190122A33.9728.2214.1316.6114.0811.61
HSCHarsco Corpo20190122A17.3412.785.034.767.748.01
HSCZiShares Curr20190122ETF17.4310.9810.9710.980.010.00
HSDTHelius Medic20190122A88.7768.0430.2935.1637.7532.89
HSICHenry Schein20190122A5.3511.391.221.4710.189.94
HSIIHeidrick & S20190122A49.8121.4910.0110.1311.4811.36
HSKAHeska Corp20190122A134.0164.7454.2857.1010.467.64
HSONHudson Globa20190122A185.4241.9840.5340.531.451.45
HSPXGlobal X S&P20190122ETF40.6121.3519.9919.921.361.43
HSTHost Hotels20190122A5.905.582.072.373.513.21
HSTMHealthStream20190122A49.4827.5410.8311.7516.7215.79
HSYThe Hershey20190122A4.722.950.290.512.652.44
HTHersha Hospi20190122A15.568.113.783.984.334.14
HTAHEALTHCARE T20190122A4.014.161.361.792.802.37
HTABHartford Sch20190122ETF199.00
HTBIHomeTrust Ba20190122A52.3218.1512.6313.815.524.34
HTBKHeritage Com20190122A22.0426.485.675.8120.8120.67
HTBXHeat Biologi20190122A102.9877.5361.4768.1616.069.37
HTGCHercules Cap20190122A8.547.211.211.646.015.57
HTGMHTG Molecula20190122A87.7971.9233.6337.6538.2934.27
HTHHILLTOP HOLD20190122A15.526.881.742.255.144.63
HTLDHeartland Ex20190122A15.3712.057.148.534.913.52
HTLFHeartland Fi20190122A34.5415.195.156.3910.048.79
HTUSHull Tactica20190122ETF43.8529.6229.6229.620.000.00
HTZHertz Global20190122A9.837.593.672.873.914.72
HUBBHubbell Inco20190122A21.256.653.063.363.583.29
HUBGHUB Group In20190122A24.249.712.172.877.556.85
HUBSHUBSPOT, INC20190122A20.329.351.612.067.747.29
HUDHudson Ltd.20190122A37.8212.752.495.0910.267.66
HUMHumana Inc.20190122A8.574.301.421.782.872.52
HUNHuntsman Cor20190122A5.364.852.722.032.152.83
HURCHurco Cos In20190122A149.6567.6946.0452.3621.6415.33
HURNHuron Consul20190122A106.6527.5519.2021.098.356.46
HUSAHouston Amer20190122A262.54267.29123.7941.17143.50226.11
HUSEStrategy Sha20190122ETF24.8719.1831.4431.99-12.26-12.81
HUSVFirst Trust20190122ETF12.6210.069.489.410.590.66
HVBCHV Bancorp,20190122A80.51
HVTHaverty Furn20190122A41.4515.758.738.967.026.79
HVTAHaverty Furn20190122A444.76
HWBKHawthorn Ban20190122A472.52255.45257.62257.62-2.16-2.16
HWCHancock Whit20190122A20.0813.286.447.936.845.35
HWCCHouston Wire20190122A108.4860.7149.3947.2211.3213.49
HWKNHawkins Inc20190122A139.7072.2640.6046.8131.6625.45
HXLHexcel Corpo20190122A12.776.603.715.072.891.53
HYHYSTER-YALE20190122A73.9040.3427.5427.3012.8013.03
HYACHaymaker Acq20190122A59.0056.8456.8456.840.000.00
HYDVanEck Vecto20190122ETF2.679.845.205.304.644.54
HYDBiShares Edge20190122ETF15.6417.4916.4016.401.091.09
HYDWXtrackers Lo20190122ETF10.68
HYEMVanEck Vecto20190122ETF25.3115.4712.1414.043.331.42
HYGiShares iBox20190122ETF1.191.451.081.120.370.34
HYGHiShares Inte20190122ETF6.994.463.514.710.95-0.25
HYGVFlexShares H20190122ETF16.9413.2413.3212.85-0.080.39
HYHGProShares Hi20190122ETF52.5718.6916.8117.151.881.54
HYIHXtrackers Hi20190122ETF201.2987.6070.0667.9517.5419.66
HYLBXtrackers US20190122ETF3.802.251.511.720.750.53
HYLDHigh Yield E20190122ETF40.1920.6720.5820.570.090.10
HYLSFirst Trust20190122ETF4.995.926.055.69-0.110.25
HYLVIQ S&P High20190122ETF19.2620.3520.3520.350.000.00
HYMBSPDR Nuveen20190122ETF9.2328.8113.8613.4514.9515.37
HYNDWisdomTree T20190122ETF88.7123.8320.0220.023.813.81
HYREHyreCar Inc.20190122A157.53161.73110.86131.6550.8730.08
HYSPIMCO 0-5 Ye20190122ETF5.473.992.462.671.531.31
HYUPXtrackers Hi20190122ETF15.58
HYXEiShares iBox20190122ETF20.8717.2717.2217.220.040.04
HYXUiShares Glob20190122ETF14.398.7512.2712.27-3.52-3.52
HYZDWisdomTree T20190122ETF48.5055.9939.8140.2016.1815.79
HZNHorizon Glob20190122A119.0467.6059.6456.667.9610.94
HZNPHorizon Ther20190122A11.2515.766.934.778.8311.00
HZOMarineMax, I20190122A19.938.522.853.545.674.97
IINTELSAT S.20190122A18.869.333.433.775.915.57
IACIAC/InterAct20190122A14.357.402.973.964.433.44
IAGIAMGold Corp20190122A35.1029.6315.0417.0614.5812.56
IAGGiShares Core20190122ETF5.474.223.963.990.260.22
IAIiShares U.S.20190122ETF8.618.296.776.881.531.41
IAKiShares U.S.20190122ETF13.1918.9018.4817.560.421.34
IARTIntegra Life20190122A21.267.663.413.554.244.11
IATiShares U.S.20190122ETF4.503.941.381.102.562.85
IAUFiShares Gold20190122ETF8.465.285.285.280.000.00
IBBiShares Nasd20190122ETF4.163.061.080.861.972.19
IBCEiShares iBon20190122ETF37.8616.9716.9116.910.060.06
IBCPIndependent20190122A25.3741.6331.4832.6910.148.94
IBDInspire Corp20190122ETF91.4048.7648.7648.760.000.00
IBDDiShares iBon20190122ETF35.5629.4930.8230.82-1.33-1.33
IBDLiShares iBon20190122ETF4.363.973.133.010.840.96
IBDMiShares iBon20190122ETF6.318.074.918.593.16-0.52
IBDNiShares iBon20190122ETF5.446.749.439.38-2.70-2.64
IBDOiShares iBon20190122ETF6.729.5510.6610.61-1.10-1.06
IBDPiShares iBon20190122ETF15.447.582.202.595.394.99
IBDQiShares iBon20190122ETF12.8410.118.538.691.581.42
IBDRiShares iBon20190122ETF19.9610.6610.0410.010.630.66
IBDSiShares iBon20190122ETF34.6832.8730.2230.212.652.67
IBDTiShares iBon20190122ETF30.5510.3510.3210.350.020.00
IBIOiBio, Inc.20190122A386.80456.83450.89450.915.935.91
IBKCIBERIABANK C20190122A20.187.342.202.715.144.64
IBKRInteractive20190122A26.8711.782.985.168.796.62
IBMInternationa20190122A1.871.971.190.750.781.22
IBMIiShares iBon20190122ETF9.647.537.617.53-0.080.00
IBMJiShares iBon20190122ETF13.399.339.019.010.320.32
IBMKiShares iBon20190122ETF18.3211.3311.3511.35-0.02-0.02
IBMLiShares iBon20190122ETF21.7715.1314.7214.840.410.28
IBMMiShares iBon20190122ETF20.1412.9912.9912.990.000.00
IBMNiShares iBon20190122ETF14.2311.7911.7911.790.000.00
IBNDSPDR Bloombe20190122ETF46.9027.4521.9521.955.505.50
IBOCInternationa20190122A19.1312.872.632.9710.249.90
IBPINSTALLED BU20190122A42.8315.269.0510.016.215.25
IBTXIndependent20190122A32.8819.141.353.3417.8015.81
IBUYAmplify Onli20190122ETF14.0111.002.354.748.656.26
ICADIcad Inc20190122A95.01152.7176.8884.6375.8368.08
ICBKCounty Banco20190122A311.2691.7687.3888.824.382.94
ICCCImmucell Cor20190122A705.19365.85322.71326.2843.1439.57
ICCHICC Holdings20190122A488.12
ICDIndependence20190122A73.0830.6120.2620.5210.3510.09
ICEIntercontine20190122A3.111.680.090.931.590.75
ICFiShares Cohe20190122ETF5.172.762.422.690.330.07
ICFIICF Internat20190122A73.9724.354.456.7320.0517.78
ICHRIchor Holdin20190122A26.9328.8425.7228.663.120.18
ICLIsrael Chemi20190122A22.9912.7610.6810.232.082.53
ICLNiShares Glob20190122ETF21.5012.948.118.354.834.59
ICLRIcon Plc20190122A26.3210.817.237.483.573.33
ICOLiShares MSCI20190122ETF46.8740.2511.3811.3828.8728.87
ICONIconix Brand20190122A208.97260.38297.34266.14-36.96-5.76
ICOWPacer Develo20190122ETF38.0536.6837.2232.72-0.543.96
ICPTIntercept Ph20190122A36.3217.728.9010.398.897.40
ICSHiShares Liqu20190122ETF1.991.291.291.290.000.00
ICUIICU Medical20190122A32.4412.675.176.097.516.58
ICVTiShares Conv20190122ETF10.536.215.265.070.951.14
IDAIDACORP, Inc20190122A12.615.261.642.223.623.04
IDCCInterDigital20190122A18.0612.601.453.2211.149.38
IDEViShares Core20190122ETF11.794.662.924.541.740.13
IDEXIdeanomics,20190122A137.49120.1369.1087.0951.0333.04
IDHDInvesco S&P20190122ETF236.81233.69231.27222.712.4110.98
IDHQInvesco S&P20190122ETF162.66141.97141.97141.970.000.00
IDLBInvesco FTSE20190122ETF83.8233.8133.8133.810.000.00
IDLVInvesco S&P20190122ETF14.149.5810.0611.35-0.48-1.77
IDMOInvesco S&P20190122ETF65.42
IDNIntellicheck20190122A572.69304.12119.01123.95185.11180.16
IDOGALPS Interna20190122ETF23.4619.8317.5018.652.331.18
IDRAIdera Pharma20190122A69.9146.9919.8323.6427.1623.35
IDTIDT Corporat20190122A46.2720.994.429.9916.5711.00
IDUiShares U.S.20190122ETF4.753.58-0.780.854.352.72
IDViShares Inte20190122ETF3.396.695.916.190.780.50
IDXVanEck Vecto20190122ETF34.1525.3524.3524.481.000.86
IDXGInterpace Bi20190122A218.49136.2158.0988.3178.1247.90
IDXXIdexx Labora20190122A14.265.992.433.073.552.92
IEAInfrastructu20190122A448.51362.33336.23338.6026.1023.73
IECIEC Electron20190122A53.2391.9346.5845.9745.3545.96
IECSiShares Evol20190122ETF26.8949.65-0.4749.6550.130.00
IEDIiShares Evol20190122ETF29.0271.4071.4071.400.000.00
IEFiShares 7-1020190122ETF0.970.860.450.550.410.30
IEFAiShares Core20190122ETF1.742.852.052.270.800.59
IEFNiShares Evol20190122ETF480.90452.04274.00283.02178.03169.02
IEHSiShares Evol20190122ETF19.9527.3519.9027.457.46-0.10
IEIiShares 3-720190122ETF0.861.041.210.85-0.170.19
IEIHiShares Evol20190122ETF116.6840.2242.3939.72-2.170.49
IEMEiShares Evol20190122ETF119.50172.4831.20-36.00141.28208.48
IEMGiShares Core20190122ETF2.032.330.831.201.501.13
IEOiShares U.S.20190122ETF5.725.272.001.973.263.30
IEPIcahn Enterp20190122A54.2028.6612.6819.4715.989.19
IESCIES Holdings20190122A96.1653.9333.0434.5220.8919.41
IETCiShares Evol20190122ETF15.8514.392.714.3711.6710.02
IEURiShares Core20190122ETF2.382.260.330.681.931.58
IEUSiShares MSCI20190122ETF25.1412.7713.1912.79-0.41-0.02
IEViShares Euro20190122ETF2.492.461.241.191.221.26
IEXIDEX Corpora20190122A16.338.034.884.183.153.85
IEZiShares U.S.20190122ETF10.9314.99-2.70-0.7017.6815.69
IFEUiShares Euro20190122ETF43.7412.267.206.215.066.05
IFFInternationa20190122A6.933.60-0.50-0.274.103.87
IFGLiShares Inte20190122ETF10.7910.768.558.722.212.04
IFMKiFresh Inc.20190122A298.05202.97122.55148.5080.4354.47
IFRAiShares U.S.20190122ETF23.8721.7722.7022.05-0.93-0.27
IFRXInflaRx N.V.20190122A444.81117.2295.3198.2921.9118.92
IFVFirst Trust20190122ETF46.0734.5831.1832.053.402.53
IGPrincipal In20190122ETF20.24
IGBHiShares Inte20190122ETF62.5949.2749.2749.270.000.00
IGEiShares Nort20190122ETF3.573.551.391.742.151.81
IGEBiShares Edge20190122ETF16.889.458.498.980.960.46
IGFiShares Glob20190122ETF3.302.811.821.661.001.15
IGHGProShares In20190122ETF25.509.589.199.090.390.49
IGIBiShares Inte20190122ETF1.941.431.061.110.370.32
IGIHXtrackers In20190122ETF207.0062.3862.3862.380.000.00
IGLBiShares Long20190122ETF5.816.756.736.750.020.00
IGMiShares Expa20190122ETF4.623.180.691.312.491.87
IGNiShares Nort20190122ETF9.626.824.164.652.662.17
IGOViShares 1-320190122ETF6.374.393.163.361.231.03
IGROiShares Inte20190122ETF58.0220.7118.6418.642.062.06
IGSBiShares Shor20190122ETF1.931.701.591.520.110.18
IGTInternationa20190122A8.006.902.412.714.494.19
IGViShares Expa20190122ETF5.673.962.181.671.772.29
IHCIndependence20190122A175.8841.8735.5735.656.306.22
IHDGWisdomTree I20190122ETF11.448.437.498.200.950.24
IHEiShares U.S.20190122ETF14.8815.797.137.348.658.45
IHFiShares U.S.20190122ETF9.914.193.303.340.890.85
IHIiShares U.S.20190122ETF7.6616.615.503.7811.1112.84
IHTInnSuites Ho20190122A103.5771.4571.6771.67