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 Avg20180123A6.855.212.062.513.152.70
ETF_AvgVW ETF Avg20180123ETF2.114.743.713.771.040.98
ETN_AvgVW ETN Avg20180123ETN10.9996.4391.0393.125.413.34
AAgilent Tech20180123A3.846.615.565.551.061.06
AAAlcoa Corpor20180123A3.513.832.542.391.301.45
AADRAdvisorShare20180123ETF17.1514.8914.3514.460.550.43
AALAmerican Air20180123A3.192.671.081.241.591.43
AAMCAltisource A20180123A608.58197.53174.87174.8722.6522.65
AAMEAtlantic Ame20180123A567.59354.09105.26194.04248.83160.05
AANAaron's, Inc20180123A10.264.992.392.672.592.32
AAOIApplied Opto20180123A15.5512.053.374.528.687.52
AAONAaon Inc20180123A21.7616.868.658.648.218.22
AAPADVANCE AUTO20180123A8.783.82-0.42-0.164.243.99
AAPLApple Inc.20180123A0.790.990.060.300.930.69
AATAMERICAN ASS20180123A12.135.753.262.832.492.93
AAUAlmaden Mine20180123A113.33154.9986.9390.4868.0664.52
AAWWAtlas Air Wo20180123A25.1616.247.036.099.2110.15
AAXJiShares MSCI20180123ETF1.302.872.062.110.820.78
AAXNAxon Enterpr20180123A10.307.633.475.204.162.43
ABAllianceBern20180123A28.2814.349.088.885.255.46
ABBVABBVIE INC.20180123A3.773.581.141.342.442.24
ABCAmerisourceB20180123A5.573.311.741.821.571.49
ABCBAmeris Banco20180123A19.1911.172.944.048.237.14
ABEOAbeona Thera20180123A44.6428.575.696.7522.8821.82
ABGAsbury Autom20180123A22.6510.154.255.245.904.91
ABIOARCA biophar20180123A344.87222.45135.04148.9687.4073.49
ABMABM Industri20180123A7.273.72-0.320.364.043.36
ABMDAbiomed Inc20180123A16.747.613.384.104.233.51
ABRArbor Realty20180123A12.0614.2412.698.201.556.06
ABTAbbott Labor20180123A1.961.710.050.461.661.24
ABTXAllegiance B20180123A108.9486.1266.4671.8719.6614.24
ABUSArbutus Biop20180123A112.5385.4447.3650.3538.0835.09
ACAssociated C20180123A64.0234.0431.1829.992.864.04
ACADAcadia Pharm20180123A9.889.624.505.655.113.97
ACBIAtlantic Cap20180123A64.1237.9023.4527.5914.4510.31
ACCAmerican Cam20180123A6.493.441.771.921.671.52
ACCOAcco Brands20180123A43.8626.0619.5717.036.499.03
ACERAcer Therape20180123A142.4996.1990.0591.826.144.36
ACGLArch Capital20180123A9.575.140.782.194.372.95
ACHCAcadia Healt20180123A11.5710.183.262.706.927.48
ACHVAchieve Life20180123A302.18292.62238.15243.5454.4749.08
ACIAAcacia Commu20180123A32.2820.7615.3913.795.386.97
ACIUAC Immune SA20180123A46.4218.6510.259.948.408.71
ACIWACI Worldwid20180123A10.5312.073.483.528.598.55
ACLSAxcelis Tech20180123A30.1718.675.446.9713.2311.69
ACMAecom20180123A6.884.580.291.594.292.99
ACMRACM Research20180123A167.32117.3587.57102.5129.7714.84
ACNAccenture PL20180123A2.981.780.600.551.181.23
ACNBACNB Corp20180123A91.0463.6451.5360.8012.112.84
ACORAcorda Thera20180123A30.6520.9210.5311.9110.399.01
ACREAres Commerc20180123A17.879.894.174.305.735.59
ACRSAclaris Ther20180123A26.2819.411.923.6517.4915.76
ACRXAcelRx Pharm20180123A246.91167.87167.87167.870.000.00
ACSIAmerican Cus20180123ETF15.2522.0424.9621.63-2.920.41
ACSTAcasti Pharm20180123A93.5293.5978.7076.5014.9217.01
ACTAdvisorShare20180123ETF53.6557.1845.2145.9811.9711.20
ACTGAcacia Resea20180123A140.23129.3675.6988.2453.6641.12
ACUAcme United20180123A178.87105.03105.64105.64-0.61-0.61
ACWFiShares Edge20180123ETF24.766.235.885.870.350.36
ACWIiShares MSCI20180123ETF1.321.100.360.420.740.68
ACWViShares Edge20180123ETF4.412.451.962.260.490.20
ACWXiShares MSCI20180123ETF3.004.273.944.000.340.27
ACYAeroCentury20180123A280.1984.47110.6782.97-26.211.50
ADBEAdobe Inc.20180123A4.453.73-5.310.489.043.25
ADCAgree Realty20180123A13.758.170.451.737.726.44
ADESAdvanced Emi20180123A41.4125.0313.2712.6811.7612.35
ADIAnalog Devic20180123A3.291.820.450.301.371.52
ADMArcher Danie20180123A2.713.111.181.361.941.75
ADMAADMA Biologi20180123A76.80125.1062.0657.9163.0467.19
ADMPAdamis Pharm20180123A120.5076.7635.9135.9140.8540.85
ADMSAdamas Pharm20180123A33.1321.2611.5113.329.757.94
ADNTAdient plc O20180123A9.154.561.952.512.612.05
ADPAutomatic Da20180123A4.054.410.400.844.013.57
ADREInvesco BLDR20180123ETF39.8119.2915.3415.343.953.94
ADROAduro Biotec20180123A71.2460.7824.5624.8236.2135.96
ADSAlliance Dat20180123A12.295.973.194.122.781.84
ADSKAutodesk Inc20180123A6.165.632.793.202.832.43
ADSWAdvanced Dis20180123A21.169.295.775.003.524.29
ADTADT Inc.20180123A11.377.572.895.474.682.09
ADTNAdtran Inc20180123A30.8925.852.953.1322.9022.72
ADUSAddus HomeCa20180123A115.6359.8334.6636.4125.1723.42
ADVMAdverum Biot20180123A102.2066.2318.7322.6747.4943.56
ADXSAdvaxis, Inc20180123A36.1134.7212.1713.1122.5521.61
AEAdams Resour20180123A293.53155.39114.97130.3940.4225.01
AEEAmeren Corpo20180123A3.132.330.500.541.831.79
AEGNAegion Corp20180123A23.3916.151.134.0515.0212.09
AEHRAehr Test Sy20180123A57.2062.479.7017.0852.7745.39
AEISAdvanced Ene20180123A15.196.232.652.083.584.16
AELAmerican Equ20180123A9.705.142.373.222.771.92
AEMAgnico Eagle20180123A3.022.400.690.721.711.68
AEMDAETHLON MEDI20180123A185.63117.6283.0590.2334.5827.39
AEOAmerican Eag20180123A5.564.741.632.063.112.67
AEPAmerican Ele20180123A1.771.560.390.331.181.24
AERAercap Holdi20180123A3.962.480.530.821.941.65
AERIAerie Pharma20180123A18.298.310.830.577.487.74
AESAES Corporat20180123A8.778.222.293.035.935.18
AEYADDvantage T20180123A228.82148.17138.98117.429.1930.75
AEZSAeterna Zent20180123A75.9554.3442.5540.8611.7813.47
AFCAllied Capit20180123A30.0450.2250.2750.27-0.05-0.05
AFGAmerican Fin20180123A10.473.641.752.021.901.63
AFHAtlas Financ20180123A74.1170.8331.2341.5839.6029.25
AFIArmstrong Fl20180123A31.9920.8911.0212.469.888.43
AFKVanEck Vecto20180123ETF39.3627.0417.2317.289.819.77
AFLAflac Inc.20180123A3.802.371.301.561.070.81
AFMDAffimed N.V.20180123A361.87276.22265.65265.6510.5710.57
AFTYPacer CSOP F20180123ETF14.7014.7412.5312.822.211.92
AGFIRST MAJEST20180123A14.3913.093.954.929.148.17
AGCOAGCO Corpora20180123A8.704.841.261.503.583.34
AGENAgenus Inc.20180123A25.0821.317.799.1713.5012.09
AGFSAgroFresh So20180123A49.2653.0226.8729.4926.1523.53
AGGiShares Core20180123ETF0.931.972.381.90-0.410.07
AGGPIQ Enhanced20180123ETF15.7314.5511.7911.892.752.65
AGGYWisdomTree Y20180123ETF7.254.984.904.960.070.01
AGIAlamos Gold20180123A16.3713.823.885.819.948.00
AGIOAgios Pharma20180123A22.9021.9811.4819.9310.502.04
AGLEAeglea BioTh20180123A190.8690.3844.5256.9645.8633.42
AGMFederal Agri20180123A42.6219.4411.2413.018.216.43
AGMAFederal Agri20180123A651.76562.98562.98562.980.000.00
AGNAllergan plc20180123A6.434.501.301.333.203.16
AGNCAGNC Investm20180123A5.134.302.182.202.132.10
AGNDWisdomTree T20180123ETF43.920.00
AGOAssured Guar20180123A5.713.440.720.852.722.59
AGRAvangrid, In20180123A7.543.501.681.901.821.60
AGROADECOAGRO S.20180123A11.057.261.562.295.704.96
AGRXAgile Therap20180123A67.7752.3429.6635.4322.6816.91
AGTiShares MSCI20180123ETF20.269.459.369.440.090.01
AGTCApplied Gene20180123A120.4683.4152.4351.6730.9831.74
AGXArgan, Inc20180123A23.9812.746.739.376.013.37
AGYSAgilysys, In20180123A44.1720.370.425.6019.9514.77
AGZiShares Agen20180123ETF6.123.533.513.510.020.02
AGZDWisdomTree T20180123ETF62.3332.0827.8327.834.254.25
AHCA.H. Belo Co20180123A117.1578.9342.9644.2035.9734.73
AHHArmada Hoffl20180123A7.907.171.002.526.164.65
AHPIAllied Healt20180123A257.49107.8869.1999.5138.698.37
AHTAshford Hosp20180123A15.3713.023.604.599.428.43
AIArlington As20180123A8.647.392.971.354.416.03
AIAiShares Asia20180123ETF6.264.304.163.970.140.34
AIEQAI Powered E20180123ETF7.8115.4114.7714.820.630.59
AIGAmerican Int20180123A1.842.981.161.631.821.35
AIMCAltra Indust20180123A32.2012.855.605.877.266.99
AIMTAimmune Ther20180123A26.8011.936.095.415.846.53
AINAlbany Inter20180123A27.4314.816.657.818.167.00
AINVApollo Inves20180123A17.4114.649.9911.724.662.92
AIRAAR Corp.20180123A13.635.863.183.122.682.74
AIRGAirgain, Inc20180123A71.4427.4234.1226.20-6.711.22
AIRIAir Industri20180123A117.78156.19134.33132.1221.8624.06
AIRRFirst Trust20180123ETF19.3918.1510.2812.887.885.27
AIRTAir T Inc20180123A844.61906.05898.02897.988.028.07
AITApplied Indu20180123A14.796.02-0.75-0.396.786.42
AIVApartment In20180123A4.202.570.870.781.701.80
AIZAssurant, In20180123A8.494.040.921.333.122.70
AJGArthur J. Ga20180123A4.253.241.171.322.061.92
AJRDAerojet Rock20180123A11.418.472.924.745.553.73
AJXGreat Ajax C20180123A25.5219.1313.1216.276.012.86
AKAMAkamai Techn20180123A4.485.40-0.200.855.604.55
AKBAAkebia Thera20180123A27.0814.816.496.198.328.63
AKCAAkcea Therap20180123A79.8545.9513.5317.1432.4228.81
AKERAkers Biosci20180123A74.0977.9553.3562.5624.6115.39
AKGAsanko Gold20180123A43.7154.9240.9240.6314.0014.30
AKRAcadia Realt20180123A9.144.540.110.434.444.12
AKRXAkorn, Inc.20180123A3.734.871.421.813.453.06
AKTSAKOUSTIS TEC20180123A69.5148.9032.0739.5316.839.37
ALAir Lease Co20180123A8.294.841.502.133.342.72
ALBAlbemarle Co20180123A4.773.180.761.402.421.78
ALBOAlbireo Phar20180123A182.2982.0366.4874.5715.567.46
ALCOAlico Inc20180123A141.4860.5052.2959.828.210.68
ALDXAldeyra Ther20180123A97.6158.2518.3731.3039.8326.95
ALEALLETE, Inc.20180123A10.587.163.284.603.872.55
ALEXAlexander &20180123A11.636.401.933.084.473.31
ALFAAlphaClone A20180123ETF31.8119.8119.8319.81-0.020.00
ALGAlamo Group,20180123A60.4124.9914.3516.6810.648.32
ALGNAlign Techno20180123A11.477.772.853.724.924.05
ALGTAllegiant Tr20180123A28.5314.614.867.019.747.60
ALIMAlimera Scie20180123A108.9595.7389.7090.996.034.73
ALJJALJ Regional20180123A61.0855.0823.2523.2531.8331.83
ALKAlaska Air G20180123A4.302.270.200.542.071.73
ALKSAlkermes Inc20180123A10.466.244.103.812.152.43
ALLThe Allstate20180123A3.582.040.410.871.641.18
ALLEAllegion Pub20180123A6.472.872.061.730.811.15
ALLTAllot Ltd. O20180123A74.7636.6125.3527.1611.269.45
ALLYAlly Financi20180123A3.423.862.302.481.571.39
ALNAAllena Pharm20180123A147.6480.8844.3047.9536.5732.93
ALNYAlnylam Phar20180123A14.305.352.853.272.502.08
ALOAlio Gold In20180123A38.5829.13-1.220.6130.4628.63
ALOTAstroNova, I20180123A118.8963.8230.0435.4433.7828.38
ALPNAlpine Immun20180123A157.27169.25114.39146.9554.8722.31
ALRMAlarm.com Ho20180123A10.9311.911.902.3510.019.55
ALRNAileron Ther20180123A191.6593.6472.3072.3021.3421.34
ALSKAlaska Commu20180123A48.2450.6123.1723.2927.4427.32
ALSNALLISON TRAN20180123A4.203.27-0.610.093.883.18
ALTAltimmune, I20180123A83.2767.2455.2555.5211.9911.73
ALTRAltair Engin20180123A72.4443.7327.8630.0415.8713.69
ALTSProShares Mo20180123ETF31.2298.89104.0998.89-5.190.00
ALTYGlobal X Sup20180123ETF34.3530.5123.8730.206.640.32
ALVAutoliv, Inc20180123A5.852.950.481.182.471.77
ALXNAlexion Phar20180123A8.975.162.192.412.972.76
AMAntero Midst20180123A16.508.993.884.725.124.28
AMAGAMAG Pharmac20180123A39.8447.4334.4531.0712.9916.36
AMATApplied Mate20180123A1.925.522.042.143.493.39
AMBAAmbarella, I20180123A10.897.830.461.277.376.56
AMBCAmbac Financ20180123A13.639.020.532.098.506.93
AMCAMC ENTERTAI20180123A38.5624.4015.1215.289.289.12
AMCAiShares Russ20180123ETF29.6113.0813.0813.080.000.00
AMCXAMC Networks20180123A13.459.974.655.135.324.84
AMDAdvanced Mic20180123A7.748.213.433.904.794.31
AMEAmetek, Inc.20180123A3.941.990.490.731.511.27
AMEDAmedisys Inc20180123A23.1411.32-0.133.7111.457.61
AMEHApollo Medic20180123A274.21300.69274.71285.6325.9815.05
AMGAffiliated M20180123A16.458.263.735.594.532.67
AMGNAmgen Inc20180123A3.834.080.251.503.822.58
AMHAMERICAN HOM20180123A5.674.852.942.711.922.15
AMJJP Morgan Al20180123ETN3.464.111.401.342.732.78
AMKRAmkor Techno20180123A9.889.20-1.11-0.1810.319.38
AMLPAlerian MLP20180123ETF8.557.313.603.673.703.64
AMNAMN Healthca20180123A19.177.453.483.903.973.55
AMNBAmerican Nat20180123A104.3086.1283.3582.482.773.64
AMOTAllied Motio20180123A125.0593.3874.1675.0219.2318.36
AMPAmeriprise F20180123A6.693.341.411.851.931.49
AMPEAmpio Pharma20180123A62.3246.7323.5425.2923.2021.44
AMPHAmphastar Ph20180123A25.1919.408.729.9210.689.48
AMRBAmerican Riv20180123A307.41236.0120.3420.35215.67215.66
AMRCAmeresco, In20180123A84.3944.6937.8238.266.876.42
AMRHAmeri Holdin20180123A168.30133.5976.43103.3757.1630.21
AMRKA-Mark Preci20180123A287.2216.2215.6015.360.620.85
AMRSAmyris Inc.20180123A51.5941.2323.6621.0817.5720.15
AMSAmerican Sha20180123A296.20171.53171.53171.530.000.00
AMSCAmerican Sup20180123A95.7795.5225.4532.9670.0762.56
AMSFAMERISAFE, I20180123A51.1421.488.8811.4312.6010.05
AMSWAAmerican Sof20180123A42.8127.9035.6835.97-7.78-8.06
AMTAmerican Tow20180123A4.281.930.560.871.361.06
AMTDTD Ameritrad20180123A4.843.26-0.390.563.652.69
AMTXAemetis, Inc20180123A439.93406.96440.13449.12-33.17-42.16
AMUETRACS Aleri20180123ETN14.3715.5611.0012.494.553.07
AMUBETRACS Aleri20180123ETN378.10
AMWDAmerican Woo20180123A48.9213.779.359.894.423.89
AMZAInfraCap MLP20180123ETF11.3513.305.395.967.917.33
AMZNAmazon.Com I20180123A4.293.581.552.162.031.42
ANAutoNation,20180123A8.535.073.063.192.011.88
ANABAnaptysBio,20180123A40.3319.828.1412.7811.687.04
ANATAmerican Nat20180123A163.2264.0559.1561.334.912.72
ANDAAndina Acqui20180123A34.2838.6337.9737.970.650.65
ANDEAndersons In20180123A45.9950.5337.7434.5512.7915.97
ANETArista Netwo20180123A14.218.072.452.945.615.12
ANFAbercrombie20180123A5.955.430.100.605.334.83
ANGIANGI Homeser20180123A23.448.64-8.943.9817.584.72
ANGLVanEck Vecto20180123ETF5.513.652.812.780.840.87
ANGOAngioDynamic20180123A21.3617.853.088.2114.779.64
ANHAnworth Mort20180123A19.6714.695.686.229.018.47
ANIKAnika Therap20180123A50.0329.8710.9112.3218.9617.55
ANIPANI Pharmace20180123A51.1026.9210.7712.6416.1414.27
ANSSAnsys Inc20180123A8.253.940.921.383.022.56
ANTMANTHEM, INC.20180123A5.142.540.700.961.841.57
ANYSphere 3D Co20180123A71.8752.3912.9614.6739.4337.72
AOAiShares Core20180123ETF4.526.351.651.674.704.67
AOBCAmerican Out20180123A8.719.441.170.658.318.79
AOKiShares Core20180123ETF12.059.386.846.842.552.54
AOMiShares Core20180123ETF7.663.793.383.560.400.22
AONAon plc Clas20180123A5.123.360.991.282.372.09
AORiShares Core20180123ETF4.573.992.932.931.061.06
AOSA.O. Smith C20180123A5.883.460.730.972.732.50
AOSLAlpha and Om20180123A34.8635.586.627.5128.9528.07
APAmpco-Pittsb20180123A109.3764.1037.2741.9826.8322.11
APAApache Corpo20180123A5.813.861.021.052.842.82
APAMARTISAN PART20180123A16.6211.072.732.968.348.12
APDAir Products20180123A5.042.601.351.571.251.03
APDNApplied DNA20180123A135.24100.4487.3481.2513.1019.19
APEIAmerican Pub20180123A49.8229.9010.9614.8018.9315.10
APENApollo Endos20180123A90.5376.8440.8452.7536.0024.09
APHAmphenol Cor20180123A3.691.93-0.090.062.021.87
APLEApple Hospit20180123A5.083.851.501.692.352.16
APLSApellis Phar20180123A219.8476.3262.8062.0513.5114.27
APOApollo Globa20180123A11.217.023.354.063.672.96
APOGApogee Enter20180123A12.504.493.613.970.880.52
APPFAppFolio, In20180123A30.6120.7813.1013.317.687.47
APPNAppian Corpo20180123A42.8632.0217.9820.3214.0411.70
APPSDigital Turb20180123A52.4743.7530.3432.6813.4111.06
APRNBlue Apron H20180123A31.7425.858.439.0517.3816.78
APTAlpha Pro Te20180123A161.8075.3867.1167.118.278.27
APTOAptose Biosc20180123A65.0254.6947.6643.707.0310.99
APTSPreferred Ap20180123A12.108.824.664.924.163.90
APTVAptiv PLC20180123A6.453.170.811.192.361.98
APVOAptevo Thera20180123A77.4358.5436.6236.2621.9222.28
APWCAsia Pacific20180123A360.34191.10191.10191.100.000.00
AQBAquaBounty T20180123A124.80274.76109.3294.92165.44179.84
AQMSAqua Metals,20180123A81.4260.6842.2039.0518.4821.64
AQNAlgonquin Po20180123A13.2311.701.892.239.809.47
AQUAEvoqua Water20180123A21.2110.055.305.724.754.34
ARANTERO RESOU20180123A5.255.100.461.364.643.71
ARAAmerican Ren20180123A43.8322.3712.2915.1310.087.24
ARAYAccuray Inco20180123A103.7472.4840.3234.9832.1737.50
ARCARC Document20180123A46.6236.0411.309.1924.7426.84
ARCBArcBest Corp20180123A24.6619.991.453.0318.5416.96
ARCCAres Capital20180123A6.605.664.084.001.581.66
ARCHArch Coal, I20180123A35.7419.624.489.7115.149.91
ARCOARCOS DORADO20180123A57.5830.8716.2318.8414.6412.03
ARCTArcturus The20180123A104.8978.87-2.8433.3481.7145.54
ARDArdagh Group20180123A52.7841.5936.0538.245.543.35
ARDXArdelyx, Inc20180123A68.2855.8012.1717.5343.6438.28
AREAlexandria R20180123A5.182.560.010.362.552.21
ARESAres Managem20180123A38.8422.0314.8915.217.176.85
ARGTGlobal X MSC20180123ETF16.627.787.067.000.710.77
ARIAPOLLO COMME20180123A5.465.652.813.012.882.69
ARKGARK Genomic20180123ETF23.8414.0111.7111.862.302.15
ARKKARK Innovati20180123ETF12.427.336.196.671.140.67
ARKQARK Autonomo20180123ETF18.4215.3112.9213.022.392.29
ARKRArk Restaura20180123A184.2195.7295.7295.720.000.00
ARKWARK Next Gen20180123ETF11.376.885.646.171.240.71
ARLAmerican Rea20180123A344.11228.27225.86225.862.412.41
ARLPAlliance Res20180123A31.4923.6711.2810.4912.3913.18
ARMKARAMARK20180123A4.733.630.361.113.272.51
ARNAArena Pharma20180123A20.6312.375.316.717.065.65
ARNCArconic Corp20180123A3.653.580.941.152.642.43
AROCArchrock Inc20180123A52.1635.353.761.4031.5933.95
AROWArrow Financ20180123A87.8358.3632.5533.7725.8124.59
ARRARMOUR Resid20180123A9.946.393.342.663.043.73
ARTNAArtesian Res20180123A152.6159.6244.6553.1014.966.52
ARTWArts-Way Man20180123A305.29233.47210.89210.8922.5722.57
ARWArrow Electr20180123A8.494.160.641.503.522.66
ARWRArrowhead Re20180123A16.7623.237.386.1515.8617.11
ASBAssociated B20180123A22.0614.365.463.328.9011.04
ASCARDMORE SHIP20180123A72.9351.6322.8426.7728.7924.87
ASEAGlobal X FTS20180123ETF87.5366.1562.9362.933.223.22
ASETFlexShares R20180123ETF38.9744.8144.8144.810.000.00
ASFIAsta Funding20180123A164.8094.2712.8594.2781.430.00
ASGNASGN Incorpo20180123A17.997.493.454.984.032.51
ASHAshland Glob20180123A9.696.452.323.424.133.03
ASHRXtrackers Ha20180123ETF2.921.670.720.560.941.11
ASHSXtrackers Ha20180123ETF15.708.048.648.70-0.61-0.67
ASHXXtrackers MS20180123ETF27.2334.5334.5334.530.000.00
ASIXAdvanSix Inc20180123A22.9611.173.384.387.796.79
ASMAvino Silver20180123A87.26102.9563.4061.3439.5541.61
ASMBAssembly Bio20180123A82.9232.6321.9426.8610.695.77
ASNAAscena Retai20180123A46.0238.0111.2912.2326.7125.78
ASPNAspen Aeroge20180123A71.0332.5216.4219.7716.1012.75
ASPSAltisource P20180123A44.8126.3510.4415.8715.9110.48
ASPUASPEN GROUP,20180123A206.2130.5426.7627.083.783.46
ASRVAmeriServ Fi20180123A182.7180.0655.6854.9424.3825.12
ASTCAstrotech Co20180123A144.68174.4232.84102.40141.5772.02
ASTEAstec Indust20180123A26.4617.1012.4213.524.693.59
ASURAsure Softwa20180123A40.1427.558.2013.8419.3513.72
ASYSAmtech Syste20180123A37.9232.3022.8824.059.428.28
ATAtlantic Pow20180123A213.80154.97141.19136.6813.7918.30
ATECAlphatec Hol20180123A111.8969.0619.5935.0449.4734.02
ATENA10 NETWORKS20180123A15.6114.48-1.960.1416.4314.34
ATGEAdtalem Glob20180123A13.847.743.403.464.344.28
ATHAthene Holdi20180123A6.182.471.111.131.361.34
ATHXAthersys, In20180123A57.0968.3448.3145.3220.0323.02
ATIAllegheny Te20180123A8.785.681.862.383.823.30
ATKRAtkore Inter20180123A13.899.053.514.505.544.55
ATLCAtlanticus H20180123A725.04531.00531.00531.000.000.00
ATLOAMES Nationa20180123A190.2989.6862.1470.1027.5419.58
ATMPiPath Select20180123ETF18.4620.5222.7022.30-2.18-1.78
ATNIATN Internat20180123A78.0434.7319.2322.9615.5111.77
ATNMActinium Pha20180123A39.0249.5039.4839.9110.019.58
ATNXAthenex, Inc20180123A60.3730.1715.1618.1915.0011.98
ATOAtmos Energy20180123A4.923.930.310.433.633.51
ATOMAtomera Inco20180123A260.63114.3992.9295.7921.4718.60
ATOSAtossa Thera20180123A197.68173.76139.70143.1234.0530.63
ATRAptarGroup,20180123A12.735.622.722.992.902.64
ATRAAtara Biothe20180123A37.3416.403.9810.4212.425.99
ATRCAtriCure, In20180123A19.8813.631.473.5612.1610.07
ATRIAtrion Corp20180123A4.1824.43
ATROAstronics Co20180123A42.9036.1222.2423.8113.8712.31
ATRSAntares Phar20180123A44.8043.258.838.7534.4334.50
ATSGAir Transpor20180123A11.6111.792.943.568.868.26
ATTOAtento S.A.20180123A59.3036.745.9716.6830.7620.06
ATUSAltice USA,20180123A7.226.350.031.536.324.82
ATVIActivision B20180123A3.186.423.763.732.662.69
ATXIAvenue Thera20180123A245.67506.33468.49467.3537.8438.98
AUDCAudioCodes L20180123A45.2933.1314.8416.9918.2916.14
AUGAuryn Resour20180123A78.6956.329.2310.9747.0845.35
AUMNGolden Miner20180123A81.12114.1751.4948.7262.6865.45
AUPHAurinia Phar20180123A17.1517.493.724.2713.7713.22
AUTOAutoWeb, Inc20180123A65.07122.6582.5082.8740.1539.78
AUYYamana Gold,20180123A28.6922.425.486.9216.9215.44
AVAAvista Corpo20180123A4.142.140.720.571.431.57
AVAVAeroVironmen20180123A22.8914.363.725.1310.649.23
AVBAvalonBay Co20180123A7.533.350.821.182.542.17
AVDAmerican Van20180123A34.7422.0312.5912.709.449.33
AVEOAVEO Pharmac20180123A33.6331.2611.9011.0919.3620.17
AVGOBroadcom Inc20180123A5.503.321.251.372.081.96
AVGRAvinger, Inc20180123A128.87120.60108.87109.6311.7310.97
AVIDAvid Technol20180123A34.2920.508.2310.2212.2710.28
AVNWAviat Networ20180123A187.72100.2374.7078.7825.5421.45
AVTAvnet, Inc.20180123A6.484.341.281.733.062.61
AVXLAnavex Life20180123A55.8543.262.395.5640.8737.69
AVYAvery Dennis20180123A5.574.491.691.902.792.59
AVYAAvaya Holdin20180123A35.2714.3013.5312.200.772.09
AWIArmstrong Wo20180123A13.537.212.782.864.434.35
AWKAmerican Wat20180123A6.305.752.292.283.473.47
AWRAmerican Sta20180123A17.1512.092.934.139.167.97
AWREAware Inc20180123A145.94128.5888.1088.1040.4840.48
AWXAvalon Holdi20180123A343.47143.15154.59157.40-11.44-14.24
AXASAbraxas Petr20180123A39.3133.9019.1911.9014.7122.00
AXDXAccelerate D20180123A37.7927.7017.2217.7410.479.96
AXEAnixter Inte20180123A20.358.520.453.588.074.94
AXGNAxogen, Inc.20180123A32.2819.1014.0014.575.104.53
AXJLWisdomTree A20180123ETF14.637.697.667.660.030.03
AXLAmerican Axl20180123A6.404.681.281.243.403.43
AXPAmerican Exp20180123A1.911.380.350.351.041.03
AXRAMREP Corpor20180123A142.93119.64101.7795.4417.8724.20
AXSAxis Capital20180123A5.283.590.300.953.292.64
AXSMAxsome Thera20180123A169.41137.853.8417.35134.00120.50
AXTAAxalta Coati20180123A5.393.431.761.591.671.83
AXTIAXT Inc20180123A53.6837.8220.7624.4517.0613.37
AXUAlexco Resou20180123A68.4869.1531.3128.7737.8340.37
AYAtlantica Yi20180123A11.705.833.353.512.482.32
AYIAcuity Brand20180123A10.685.171.542.183.632.99
AYTUAytu BioScie20180123A248.30118.09100.94100.8117.1517.28
AYXAlteryx, Inc20180123A23.6712.708.937.973.774.73
AZOAutoZone, In20180123A16.647.933.394.364.553.58
AZPNAspen Techno20180123A12.005.572.392.833.042.60
AZREAzure Power20180123A93.0480.5136.8844.4843.6336.03
AZRXAzurRx BioPh20180123A123.73103.9176.1383.9627.7819.95
AZZAZZ Inc.20180123A24.3311.845.435.706.426.15
BBarnes Group20180123A17.767.962.943.435.024.53
BABoeing Compa20180123A3.322.460.520.861.941.61
BABInvesco Taxa20180123ETF14.0021.4520.8621.100.590.35
BACBank of Amer20180123A3.132.891.291.291.611.60
BAHBooz Allen H20180123A4.032.971.041.401.931.57
BALiPath Series20180123ETN14.1714.76-0.231.3315.0013.43
BAMBrookfield A20180123A2.532.520.660.611.861.91
BANCBanc of Cali20180123A25.6015.363.513.9511.8511.42
BANDBandwidth In20180123A112.6966.2665.0565.421.210.84
BANFBancfirst Co20180123A27.3410.868.117.772.763.09
BANRBanner Corp.20180123A22.929.355.555.953.803.40
BANXStoneCastle20180123A39.2186.3019.6919.6966.6166.61
BAPCredicorp LT20180123A22.4912.137.028.805.123.33
BASIBioanalytica20180123A185.80141.51126.52126.6414.9914.87
BATRALiberty Medi20180123A32.5522.1719.5319.642.642.53
BATRKLiberty Medi20180123A22.1715.268.146.717.128.56
BAXBaxter Inter20180123A2.121.570.020.291.551.28
BBBlackBerry L20180123A7.496.261.792.164.464.08
BBBYBed Bath & B20180123A4.486.190.700.575.505.63
BBCVirtus LifeS20180123ETF37.4217.6316.8016.730.830.90
BBGIBeasley Broa20180123A186.3499.2779.2588.8220.0310.46
BBHVanEck Vecto20180123ETF6.457.575.355.892.221.69
BBPVirtus LifeS20180123ETF29.3815.1514.8214.900.330.24
BBSIBarrett Busi20180123A146.9766.2860.9061.775.384.51
BBUBrookfield B20180123A40.7131.0412.309.7318.7421.30
BBWBuild-A-Bear20180123A67.1946.7417.5019.3229.2427.42
BBXBBX Capital20180123A16.758.194.615.353.582.85
BBYBest Buy Com20180123A3.452.040.350.381.691.66
BCBrunswick Co20180123A6.542.850.491.042.361.81
BCBPBCB Bancorp20180123A63.6831.364.9817.8626.3713.50
BCCBoise Cascad20180123A18.4410.115.615.504.504.61
BCDAberdeen Sta20180123ETF17.3118.9517.0118.951.940.00
BCEBCE, Inc.20180123A2.192.03-0.11-0.132.142.16
BCEIBONANZA CREE20180123A33.8419.029.3710.879.658.15
BCIAberdeen Sta20180123ETF8.065.003.404.481.600.52
BCLIBrainstorm C20180123A89.81292.47237.12236.6855.3555.79
BCMiPath Pure B20180123ETN15.164.923.844.921.080.00
BCOThe Brink's20180123A15.927.871.392.376.485.49
BCOMB Communicat20180123A126.1988.2498.9298.92-10.68-10.68
BCORBlucora, Inc20180123A26.1218.937.026.7411.9212.19
BCOVBrightcove,20180123A84.7465.6645.1145.1120.5620.56
BCPCBalchem Corp20180123A59.8824.217.359.0016.8615.21
BCRXBioCryst Pha20180123A19.0015.485.919.829.575.66
BCTFBancorp 34,20180123A125.04115.08115.08115.080.000.00
BDCBelden Inc.20180123A21.4812.157.208.254.963.90
BDCSUBS AG Excha20180123ETN38.0122.6817.0418.865.643.81
BDCZETRACS Wells20180123ETN507.30
BDGEBridge Banco20180123A46.2622.5512.2915.2810.267.27
BDLFlanigan's E20180123A594.59504.59504.59504.590.000.00
BDNBrandywine R20180123A5.764.420.070.264.354.16
BDRBlonder Tong20180123A137.02158.62157.98149.380.649.24
BDSIBioDelivery20180123A197.30137.5070.6891.0466.8246.46
BDXBecton, Dick20180123A6.743.171.291.591.881.58
BEATBioTelemetry20180123A21.4421.4414.2315.137.226.31
BECNBeacon Roofi20180123A9.754.713.743.900.960.80
BELFABel Fuse Inc20180123A757.01
BELFBBel Fuse Inc20180123A211.7372.1963.5764.958.627.24
BENFranklin Res20180123A2.472.650.320.462.332.19
BEPBrookfield R20180123A9.988.535.535.123.003.41
BERYBerry Global20180123A6.213.191.421.821.771.36
BFABrown-Forman20180123A93.9855.6556.7652.43-1.113.22
BFBBrown-Forman20180123A7.983.96-0.191.014.162.95
BFAMBRIGHT HORIZ20180123A11.713.681.111.472.572.21
BFINBankFinancia20180123A56.6581.5241.4846.4140.0435.11
BFITGlobal X Hea20180123ETF69.3768.8468.7468.740.100.10
BFORBarron's 40020180123ETF20.939.948.978.890.961.05
BFSSaul Centers20180123A119.7956.4639.3944.8117.0711.65
BGBunge Limite20180123A7.254.692.633.412.061.28
BGCPBGC Partners20180123A7.1614.434.354.5910.099.87
BGFVBig 5 Sporti20180123A81.9355.2332.1132.6823.1222.55
BGGBriggs & Str20180123A12.177.131.381.845.765.29
BGIBirks Group20180123A127.77104.0665.4047.9238.6656.14
BGSB&G Foods, I20180123A17.9511.395.785.975.615.42
BGSFBG Staffing20180123A133.8974.2666.2066.918.067.35
BHBBar Harbor B20180123A110.7481.4673.2974.468.167.00
BHEBenchmark El20180123A19.9813.225.526.067.697.16
BHFBrighthouse20180123A11.076.632.073.184.563.45
BHLBBerkshire Hi20180123A24.0311.583.544.618.056.98
BHVNBiohaven Pha20180123A44.177.813.004.484.813.33
BIBProShares Ul20180123ETF15.6511.947.117.814.834.13
BIBLInspire 10020180123ETF44.6741.2240.9541.220.260.00
BICKFirst Trust20180123ETF80.4846.6150.2046.61-3.600.00
BIGBig Lots, In20180123A8.904.771.721.862.892.57
BIIBBiogen Inc.20180123A10.536.684.752.761.933.92
BILSPDR Bloombe20180123ETF1.090.860.860.860.000.00
BIOBio-Rad Labo20180123A34.1920.9111.2116.449.183.95
BIOBBio-Rad Labo20180123A117.81113.63113.63113.630.000.00
BIOCBiocept, Inc20180123A41.8246.8636.6338.0210.228.84
BIOLBiolase, Inc20180123A248.81224.29224.34191.89-0.0432.40
BIPBrookfield I20180123A9.396.364.623.741.732.62
BISProShares Ul20180123ETF21.6615.279.3410.165.935.11
BIVVanguard Int20180123ETF2.161.671.141.260.540.41
BIZDVanEck Vecto20180123ETF17.559.288.448.910.840.37
BJKVanEck Vecto20180123ETF22.5033.5214.3017.8919.2315.63
BJRIBJ's Restaur20180123A23.6511.605.383.576.228.03
BKBank of New20180123A2.171.960.370.591.591.38
BKCCBlackRock Ca20180123A17.5017.5713.269.884.317.71
BKDBrookdale Se20180123A10.759.140.97-0.048.179.18
BKEThe Buckle,20180123A31.7619.922.733.9517.1915.97
BKEPBlueknight E20180123A136.15110.5590.3390.3320.2220.22
BKFiShares MSCI20180123ETF12.117.314.584.562.732.75
BKHBlack Hills20180123A7.294.682.172.412.512.27
BKIBlack Knight20180123A13.985.65-0.511.596.164.06
BKLNInvesco Seni20180123ETF4.322.382.152.220.230.16
BKSCBank of Sout20180123A53.4745.0645.0645.060.000.00
BKUBankunited,20180123A6.883.480.431.063.052.42
BKYIBIO-key Inte20180123A881.54627.57447.10463.63180.47163.94
BLBlackLine, I20180123A25.6115.660.595.7115.089.95
BLBDBlue Bird Co20180123A37.3438.429.0511.0029.4227.49
BLCMBellicum Pha20180123A34.7223.707.9610.6815.7413.02
BLCNReality Shar20180123ETF5.416.425.175.381.241.03
BLDTopBuild Cor20180123A23.0413.027.559.065.473.96
BLDPBallard Powe20180123A25.6026.7912.3114.0714.4812.72
BLDRBuilders Fir20180123A5.265.282.512.742.762.55
BLESInspire Glob20180123ETF84.5777.8277.8277.820.000.00
BLFSBioLife Solu20180123A70.1794.9558.8860.7536.0734.21
BLHYVirtus Newfl20180123ETF55.1724.7324.0724.140.650.59
BLINBridgeline D20180123A156.54107.7056.0761.3851.6346.32
BLKBlackrock, I20180123A7.924.261.862.232.412.04
BLKBBlackbaud, I20180123A18.735.823.523.872.301.95
BLLBall Corpora20180123A2.952.710.770.831.941.88
BLMNBloomin' Bra20180123A7.8012.390.410.8111.9911.58
BLOKAmplify Tran20180123ETF6.367.91-1.815.389.732.53
BLPHBellerophon20180123A90.1277.0779.4278.76-2.35-1.69
BLUEbluebird bio20180123A19.3011.982.374.449.617.53
BLVVanguard Lon20180123ETF6.132.402.171.740.230.66
BLXBanco Latino20180123A24.3918.2011.0610.987.147.22
BMCHBMC Stock Ho20180123A24.1416.7610.5810.646.176.11
BMIBadger Meter20180123A24.5411.276.167.145.114.13
BMLPDorsey Wrigh20180123ETF57.7944.0842.1742.171.921.92
BMOBank of Mont20180123A2.141.850.270.511.581.34
BMRABIOMERICA IN20180123A150.84120.7681.1989.0639.5731.70
BMRCBank of Mari20180123A152.8962.5842.3550.6820.2311.90
BMRNBioMarin Pha20180123A7.794.41-0.680.395.084.02
BMTCBryn Mawr Ba20180123A35.9915.839.5911.456.244.39
BMYBristol-Myer20180123A1.923.932.342.411.591.52
BNDVanguard Tot20180123ETF1.260.980.470.540.510.44
BNDCFlexShares C20180123ETF50.5747.9047.9047.900.000.00
BNDXVanguard Tot20180123ETF1.851.030.840.840.190.19
BNEDBarnes & Nob20180123A27.6014.893.303.5011.5911.39
BNFTBenefitfocus20180123A31.0825.588.367.7917.2717.81
BNSBank of Nova20180123A1.631.380.080.001.311.38
BNSOBonso Electr20180123A122.51135.55105.81105.5029.7430.05
BOCHBank of Comm20180123A52.0254.8649.1049.105.765.76
BOHBank of Hawa20180123A11.595.561.722.613.842.95
BOKFBOK Financia20180123A30.9110.696.136.334.564.36
BOMNBoston Omaha20180123A117.5670.6457.7060.1912.9310.45
BONDPIMCO Active20180123ETF3.241.651.381.480.270.17
BOOMDMC Global I20180123A62.3829.1615.5916.9113.5712.25
BOOTBoot Barn Ho20180123A14.908.035.285.332.752.70
BOSCB.O.S. Bette20180123A182.7596.1752.4752.4743.7043.70
BOSSGlobal X Fou20180123ETF89.0858.5958.5958.590.000.00
BOTJBank of the20180123A140.7151.7565.1165.11-13.36-13.36
BOTZGlobal X Fun20180123ETF3.669.352.502.536.886.84
BOXBOX, INC.20180123A6.174.912.152.592.772.32
BOXLBoxlight Cor20180123A226.84288.78288.78288.780.000.00
BPFHBoston Priva20180123A38.1226.164.555.2921.6120.86
BPMCBlueprint Me20180123A36.6720.8310.1611.1410.679.69
BPMPBP Midstream20180123A91.9748.7941.0041.237.797.56
BPMXBioPharmX Co20180123A39.2250.7332.4334.7418.3015.99
BPOPPopular Inc20180123A16.5313.895.505.278.398.62
BPRNThe Bank of20180123A32.5725.9726.5926.59-0.63-0.63
BPTBP Prudhoe B20180123A46.9233.4320.3221.1313.1112.30
BPYBrookfield P20180123A10.547.692.952.244.745.45
BRBroadridge F20180123A6.964.021.162.242.851.77
BRCBrady Corpor20180123A24.879.943.633.826.316.12
BREWCraft Brew A20180123A45.6230.5419.9222.3110.628.23
BRFVanEck Vecto20180123ETF44.3433.9229.9930.223.943.71
BRGBluerock Res20180123A24.7416.7610.9310.825.835.94
BRIDBridgford Fo20180123A448.37190.83163.32171.1727.5019.66
BRKABerkshire Ha20180123A0.000.000.000.00
BRKBBERKSHIRE HA20180123A1.792.131.001.051.141.08
BRKLBrookline Ba20180123A36.3837.4015.3214.9922.0822.41
BRKRBruker Corpo20180123A8.917.191.321.695.875.50
BRKSBrooks Autom20180123A8.047.964.754.513.203.46
BRNBarnwell Ind20180123A133.67409.2890.61-47.89318.67457.17
BROBrown & Brow20180123A6.1931.3027.2928.804.012.50
BRPABig Rock Par20180123A294.14
BRQSBorqs Techno20180123A255.80186.8299.8899.8886.9586.95
BRTBRT Apartmen20180123A18.0315.206.246.358.968.85
BRXBRIXMOR PROP20180123A5.875.492.902.922.592.57
BRZUDirexion Dai20180123ETF12.239.533.994.415.545.12
BSCKInvesco Bull20180123ETF4.983.553.273.380.280.17
BSCLInvesco Bull20180123ETF5.223.222.912.790.310.43
BSCMInvesco Bull20180123ETF11.575.685.065.560.620.12
BSCNInvesco Bull20180123ETF12.811.511.501.500.000.01
BSCOInvesco Bull20180123ETF24.1812.7012.1212.570.580.13
BSCPInvesco Bull20180123ETF16.0511.4711.4711.470.000.00
BSCQInvesco Bull20180123ETF28.2518.8018.8018.800.000.00
BSCRInvesco Bull20180123ETF33.2520.2820.2820.280.000.00
BSETBassett Furn20180123A45.2219.9010.8511.559.058.35
BSJKInvesco Bull20180123ETF8.014.774.384.480.390.30
BSJLInvesco Bull20180123ETF12.867.836.026.171.811.66
BSJMInvesco Bull20180123ETF12.737.095.575.511.521.58
BSJNInvesco Bull20180123ETF10.716.916.696.800.220.11
BSJOInvesco Bull20180123ETF37.7324.8626.5624.86-1.700.00
BSJPInvesco Bull20180123ETF8.846.426.756.75-0.33-0.33
BSMBlack Stone20180123A27.1415.5212.1512.433.373.09
BSQRBSQUARE Corp20180123A183.3097.4555.3655.3642.0942.09
BSRRSierra Banco20180123A98.3829.3521.9521.637.407.72
BSTCBioSpecifics20180123A114.8060.3437.2938.7823.0521.56
BSVVanguard Sho20180123ETF1.281.060.780.780.280.28
BSXBoston Scien20180123A3.653.010.030.362.982.65
BTALAGFiQ U.S. M20180123ETF37.60108.07108.07108.070.000.00
BTEBaytex Energ20180123A29.3726.645.798.3620.8418.28
BTECPrincipal He20180123ETF49.2656.6456.1956.190.450.45
BTGB2Gold Corp.20180123A33.4328.513.512.3725.0026.14
BTNBallantyne S20180123A185.70109.1389.04127.6220.09-18.49
BTUPeabody Ener20180123A6.323.100.160.712.942.39
BURLBURLINGTON S20180123A7.482.820.030.072.792.75
BUSEFirst Busey20180123A21.8712.074.896.007.186.06
BUYUSCF SummerH20180123ETF64.5187.4487.4487.440.000.00
BUYNUSCF SummerH20180123ETF57.1239.5139.5139.510.000.00
BVBrightView H20180123A91.321.411.411.410.000.00
BVALBrand Value20180123ETF26.66
BVSNBroadvision20180123A225.01179.36140.81140.8138.5538.55
BWBabcock & Wi20180123A18.0916.673.133.3013.5413.37
BWABorgWarner I20180123A4.542.52-0.270.582.781.94
BWENBroadwind En20180123A91.8266.7058.7558.497.958.21
BWFGBankwell Fin20180123A279.76136.66112.42123.4924.2313.17
BWLABowl America20180123A623.96
BWXSPDR Bloombe20180123ETF6.174.514.264.490.250.01
BWXTBWX Technolo20180123A8.314.311.001.323.302.98
BWZSPDR Bloombe20180123ETF38.9010.878.938.931.941.94
BXThe Blacksto20180123A3.403.350.690.722.662.63
BXCBlueLinx Hol20180123A38.1524.8819.6919.095.205.79
BXGBluegreen Va20180123A115.8049.567.3520.0242.2029.53
BXMTBlackstone M20180123A3.474.521.801.672.722.85
BXPBoston Prope20180123A7.072.541.872.050.670.49
BXSBancorpSouth20180123A22.3112.506.396.746.105.76
BYByline Banco20180123A95.9333.3520.3420.5913.0112.76
BYDBoyd Gaming20180123A7.685.331.972.383.382.96
BYFCBroadway Fin20180123A315.46257.8486.4686.46171.39171.39
BYLDiShares Yiel20180123ETF10.909.709.709.700.000.00
BYSIBeyondSpring20180123A207.12128.0892.3994.1935.6933.89
BZHBeazer Homes20180123A14.028.393.494.564.903.83
BZQProShares Ul20180123ETF43.2227.6921.6921.496.006.20
CCitigroup In20180123A1.311.260.26-0.011.001.28
CAASChina Automo20180123A92.11107.1594.9397.3312.219.81
CABOCable One, I20180123A25.6121.8615.1618.576.703.51
CACCamden Natio20180123A90.3534.6720.8723.1413.8011.53
CACCCredit Accep20180123A22.6514.028.309.005.725.02
CACGClearBridge20180123ETF24.2511.0511.7011.64-0.65-0.58
CACICACI INTERNA20180123A26.1712.311.515.6510.806.66
CADECadence Banc20180123A17.048.853.814.175.044.68
CAECAE INC20180123A5.535.331.451.393.883.94
CAGConagra Bran20180123A2.802.550.060.222.502.34
CAHCardinal Hea20180123A4.362.430.620.991.811.44
CAICAI Internat20180123A26.8914.465.616.858.867.62
CAKECheesecake F20180123A9.145.920.871.465.054.47
CALCaleres Inc20180123A21.5913.776.586.907.196.87
CALACalithera Bi20180123A63.9238.7030.0927.438.6111.27
CALFPacer US Sma20180123ETF30.3124.9425.8425.84-0.90-0.90
CALMCal-Maine Fo20180123A20.1322.612.395.7320.2216.88
CALXCALIX, INC.20180123A94.9165.5032.3734.7433.1330.76
CAMPCalAmp Corp.20180123A16.158.080.150.697.937.39
CAMTCamtek Ltd20180123A22.2016.3611.6511.504.714.87
CAPEiPath Shille20180123ETN14.6614.568.808.255.766.31
CAPLCrossAmerica20180123A96.6034.3427.3427.626.996.72
CAPRCapricor The20180123A160.91135.9995.8591.5140.1444.48
CARAvis Budget20180123A9.985.082.882.962.202.12
CARACara Therape20180123A20.4015.077.908.667.176.41
CARGCarGurus, In20180123A54.1638.0322.4926.2615.5411.77
CAROCarolina Fin20180123A30.8925.1813.1013.8812.0811.30
CARSCars.com Inc20180123A10.005.03-0.430.685.454.34
CARVCarver Banco20180123A606.86235.51209.01224.5426.5010.97
CARZFirst Trust20180123ETF27.1224.4717.9823.416.491.06
CASACasa Systems20180123A66.6745.9527.0128.4518.9317.50
CASHMeta Financi20180123A43.5918.8310.1211.708.697.13
CASICASI Pharmac20180123A52.1634.366.325.9328.0428.44
CASSCass Informa20180123A130.3928.0423.7826.494.261.55
CASYCasey's Gene20180123A13.016.511.792.824.723.69
CATCaterpillar20180123A2.163.341.111.672.221.66
CATBCatabasis Ph20180123A93.7275.0174.0474.050.970.97
CATCCAMBRIDGE BA20180123A134.27148.32148.29148.290.030.03
CATHGlobal X S&P20180123ETF27.6031.5431.5431.540.000.00
CATMCardtronics20180123A17.847.382.19-0.415.197.80
CATOCATO CORP20180123A20.3712.382.063.3310.329.05
CATSCatasys Inc.20180123A116.50166.5179.0588.0687.4678.46
CATYCathay Gener20180123A13.219.312.703.306.616.01
CBChubb Limite20180123A5.545.511.051.974.463.54
CBANColony Bankc20180123A174.59182.20182.20182.200.000.00
CBAYCymabay Ther20180123A22.9319.167.878.9611.2910.19
CBBCincinnati B20180123A42.1826.349.5310.7116.8115.63
CBIOCatalyst Bio20180123A75.9858.8429.4041.5129.4417.33
CBLCBL& Associa20180123A17.5013.155.144.878.008.28
CBLICleveland Bi20180123A308.38221.32168.40170.5752.9350.75
CBMGCellular Bio20180123A102.9380.2161.1764.3419.0415.88
CBOECboe Global20180123A5.263.290.801.002.492.29
CBONVanEck Vecto20180123ETF5.321.171.171.170.000.00
CBPOChina Biolog20180123A36.7824.2114.0819.2910.134.92
CBRLCracker Barr20180123A21.3411.355.006.486.354.87
CBTCabot Corpor20180123A9.374.650.981.483.673.17
CBTXCBTX, Inc. C20180123A70.9634.4125.5530.068.864.35
CBUCommunity Ba20180123A18.568.221.061.857.166.37
CBZCBIZ, Inc.20180123A34.7024.0612.2012.2111.8611.85
CCThe Chemours20180123A6.745.332.973.222.362.11
CCBGCapital City20180123A213.69108.83103.30106.235.532.61
CCCClarivate An20180123A23.5612.1412.1412.140.000.00
CCCLChina Cerami20180123A207.52146.5289.5295.1957.0051.33
CCDCalamos Dyna20180123A23.0532.0319.1219.5512.9212.48
CCFChase Corpor20180123A212.08125.67104.13103.0421.5422.63
CCICrown Castle20180123A4.872.991.191.671.801.32
CCJCameco Corpo20180123A10.639.541.852.327.697.22
CCKCrown Holdin20180123A5.512.180.670.891.511.29
CCLCarnival Cor20180123A2.791.780.210.391.571.39
CCLPCSI Compress20180123A48.6099.4537.8637.2761.5962.18
CCMPCabot Microe20180123A27.4414.768.049.456.735.31
CCNECNB Financia20180123A77.3440.1819.9620.7020.2219.48
CCOClear Channe20180123A128.7083.4135.9539.9647.4743.46
CCOICogent Commu20180123A20.3525.808.294.2217.5121.58
CCORCore Alterna20180123ETF18.8317.1217.1017.100.020.02
CCRCONSOL Coal20180123A86.1583.9270.9370.9312.9912.99
CCRCChina Custom20180123A52.0626.6419.6021.707.034.94
CCRNCross Countr20180123A22.4717.934.505.1213.4212.80
CCSCENTURY COMM20180123A24.9012.960.722.1412.2510.82
CCXIChemoCentryx20180123A57.8646.6431.4335.7615.2110.88
CDCVictoryShare20180123ETF8.209.235.265.253.973.97
CDECoeur Mining20180123A12.339.892.833.557.056.31
CDEVCentennial R20180123A6.698.14-1.16-0.299.308.43
CDKCDK Global,20180123A5.682.260.800.921.461.35
CDLVictoryShare20180123ETF8.297.566.317.031.260.53
CDMOAvid Bioserv20180123A48.4235.7121.9422.1313.7713.59
CDNACareDx, Inc.20180123A50.0032.1017.0420.9315.0611.17
CDNSCadence Desi20180123A2.843.77-0.27-0.304.044.07
CDORCondor Hospi20180123A76.9866.7169.7068.36-2.99-1.65
CDRCedar Realty20180123A18.8318.177.427.4210.7510.75
CDTXCidara Thera20180123A82.7844.4812.8411.9231.6432.55
CDWCDW Corporat20180123A7.043.641.071.392.572.26
CDXCChromaDex Co20180123A35.7325.385.187.3720.2018.02
CDXSCodexis, Inc20180123A73.3460.7023.9829.3836.7231.33
CDZICADIZ, Inc.20180123A75.30101.2341.7940.8859.4460.35
CECelanese Cor20180123A7.376.293.804.642.501.65
CECECeco Environ20180123A36.4621.6412.6113.389.038.26
CEFSSaba Closed-20180123ETF47.5128.3715.0015.0013.3713.37
CEICamber Energ20180123A31.6844.6438.2538.466.396.18
CEIXCONSOL Energ20180123A50.2025.3811.1313.4414.2611.95
CELCellcom Isra20180123A46.3036.1332.1833.823.962.31
CELCCelcuity Inc20180123A172.89117.10106.86108.5710.248.54
CELHCelsius Hold20180123A62.9470.8356.1843.2814.6427.55
CELPCypress Envi20180123A136.3459.7833.1730.3126.6229.48
CEMBiShares J.P.20180123ETF28.4928.9228.0528.720.860.20
CEMIChembio diag20180123A148.62325.79224.09229.50101.7096.29
CENTCentral Gard20180123A26.0121.8811.1613.3610.728.52
CENTACentral Gard20180123A26.2727.373.766.8723.6120.50
CENXCentury Alum20180123A12.4921.9711.1417.7310.834.26
CEQPCrestwood Eq20180123A30.3516.633.775.2512.8611.38
CERCCerecor Inc.20180123A104.9273.8334.5055.6639.3318.17
CERNCerner Corp20180123A4.384.011.290.802.723.22
CERSCerus Corp20180123A25.5721.901.541.0120.2620.80
CETVCentral Euro20180123A109.4892.8046.2352.6546.5739.93
CETXCEMTREX INC.20180123A68.7660.8235.1043.5425.7217.27
CEVACEVA Inc.20180123A26.9315.495.317.4510.188.03
CEWWisdomTree20180123ETF20.4011.5911.5911.590.000.00
CEYVictoryShare20180123ETF21.2925.545.8522.9019.692.64
CEZVictoryShare20180123ETF33.6413.3013.7213.72-0.42-0.42
CFCF Industrie20180123A5.173.471.371.372.112.11
CFAVictoryShare20180123ETF10.7010.238.808.521.431.71
CFBICommunity Fi20180123A154.6677.5462.4561.7315.1015.81
CFBKCentral Fede20180123A117.7088.8491.8091.80-2.96-2.96
CFFIC&F Financia20180123A357.11191.86188.98188.972.882.89
CFFNCapitol Fede20180123A8.5720.285.865.9214.4214.37
CFGCitizens Fin20180123A2.434.160.480.623.683.54
CFMSConformis, I20180123A45.4332.3116.4519.8315.8612.48
CFOVictoryShare20180123ETF8.358.998.398.790.590.22
CFRCullen/Frost20180123A11.995.712.613.463.102.24
CFRXContraFect C20180123A243.74159.8188.8091.6971.0168.12
CFXColfax Corpo20180123A6.763.390.240.233.153.16
CGThe Carlyle20180123A27.1424.8610.6610.1714.2014.69
CGACHINA GREEN20180123A75.4959.1141.4748.6917.6410.42
CGBDTCG BDC, Inc20180123A51.2044.6039.7540.134.844.46
CGENCompugen Ltd20180123A155.97105.70101.44101.394.264.31
CGIXCancer Genet20180123A268.43143.7981.49105.6362.3038.16
CGNXCognex Corp20180123A5.884.290.212.164.072.13
CGOCalamos Glob20180123A35.1625.7224.9325.650.800.08
CGWInvesco S&P20180123ETF7.154.203.023.111.191.09
CHADDirexion Dai20180123ETF13.6712.214.776.697.445.51
CHAUDirexion Dai20180123ETF10.8532.2323.1417.589.0814.65
CHCIComstock Hol20180123A151.12125.9251.0268.4374.9057.49
CHCOCity Holding20180123A157.2125.9215.3816.9710.548.94
CHCTCommunity He20180123A14.927.330.892.586.444.75
CHDChurch & Dwi20180123A3.012.390.250.452.141.94
CHDNChurchill Do20180123A13.794.851.261.813.583.04
CHEChemed Corpo20180123A32.7715.4810.4312.425.053.06
CHEFThe Chef's W20180123A46.1017.359.4310.697.926.67
CHEKCheck-Cap Lt20180123A163.76112.2196.3196.2215.9015.99
CHFSCHF Solution20180123A95.0083.1259.5964.5023.5418.63
CHGGCHEGG, INC.20180123A7.905.97-1.600.237.575.74
CHGXChange Finan20180123ETF62.3065.3265.3265.320.000.00
CHHChoice Hotel20180123A12.796.571.833.294.743.28
CHICalamos Conv20180123A14.7712.276.587.425.694.85
CHIEGlobal X MSC20180123ETF88.69
CHIIGlobal X MSC20180123ETF188.1196.8697.0296.86-0.160.00
CHIMGlobal X MSC20180123ETF77.5545.9944.7344.731.261.26
CHIQGlobal X MSC20180123ETF13.3811.583.245.768.345.82
CHIXGlobal X MSC20180123ETF14.8518.8312.5717.126.261.71
CHKChesapeake E20180123A24.7019.709.7210.029.969.65
CHKPCheck Point20180123A5.656.831.992.774.844.06
CHMAChiasma, Inc20180123A439.06240.47161.36159.0279.1181.46
CHMGChemung Fina20180123A194.8345.0644.7445.060.320.00
CHMICHERRY HILL20180123A16.858.001.281.956.726.05
CHNRChina Natura20180123A206.92166.6387.13105.0579.5061.58
CHRSCoherus BioS20180123A49.69149.44122.77121.2626.6728.18
CHRWC.H. Robinso20180123A4.815.311.482.183.843.13
CHSChicos FAS,20180123A10.869.273.573.835.695.44
CHTRCharter Comm20180123A8.914.181.571.952.622.23
CHUYChuy's Holdi20180123A27.7922.946.297.2516.6515.69
CHWCalamos Glob20180123A16.7411.256.836.454.424.80
CHYCalamos Conv20180123A13.389.466.727.242.732.21
CICIGNA Corpor20180123A5.332.840.561.172.281.66
CIACitizens, In20180123A77.4451.5031.3532.7820.1518.72
CIBRFirst Trust20180123ETF29.5030.7528.0024.142.756.61
CIDVictoryShare20180123ETF26.9917.2617.0317.030.230.23
CIDMCinedigm Cor20180123A214.00130.3193.11107.5437.2122.77
CIENCiena Corpor20180123A4.773.831.391.402.432.43
CIFSChina Intern20180123A89.2266.6849.3559.4417.337.24
CIGIColliers Int20180123A35.4023.346.188.9117.1614.43
CILVictoryShare20180123ETF53.5237.0537.0537.050.000.00
CIMChimera Inve20180123A5.794.750.922.593.832.16
CINFCincinnati F20180123A7.924.750.360.034.404.73
CINRCINER RESOUR20180123A125.6559.2253.3257.385.901.84
CIOCITY OFFICE20180123A9.6210.553.543.687.016.86
CIRCIRCOR Inter20180123A41.1020.271.012.4719.2617.81
CITCIT Group In20180123A6.244.560.660.363.904.22
CIVBCivista Banc20180123A121.5355.3914.5027.1540.8928.24
CIXComp X Inter20180123A382.82183.16208.50208.50-25.34-25.34
CIZVictoryShare20180123ETF18.3931.2031.0931.140.120.06
CIZNCitizens Hol20180123A163.17109.8097.3393.0412.4716.76
CJJDChina Jo-Jo20180123A139.70103.8540.9029.5862.9674.27
CKHSeacor Holdi20180123A37.6220.3311.1911.979.148.35
CKPTCheckpoint T20180123A339.57333.34279.03245.9754.3187.37
CKXCKX Lands, I20180123A413.85
CLColgate-Palm20180123A1.731.51-0.72-0.392.231.90
CLARClarus Corpo20180123A102.61118.3571.6468.0046.7150.35
CLBCore Laborat20180123A17.778.711.853.546.865.17
CLBSCaladrius Bi20180123A159.24126.4478.5980.5347.8545.90
CLCTCollectors U20180123A102.3786.4744.1543.4542.3243.02
CLDRCloudera, In20180123A8.975.870.700.785.175.09
CLDTCHATHAM LODG20180123A8.015.521.211.754.313.77
CLDXCelldex Ther20180123A35.3629.6411.4814.5618.1615.08
CLFCleveland-Cl20180123A12.1313.254.825.218.388.04
CLFDClearfield,20180123A83.7841.9826.3930.9115.5911.08
CLGXCorelogic, I20180123A6.603.121.191.431.931.69
CLHClean Harbor20180123A12.906.962.703.574.253.39
CLIMack-Cali Re20180123A8.995.631.932.343.713.30
CLIRClearSign Te20180123A240.41305.10144.07157.96161.03147.14
CLIXProShares Lo20180123ETF49.5125.0821.8921.893.203.20
CLMTCalumet Spec20180123A86.3673.1341.2341.0731.9032.06
CLNEClean Energy20180123A58.1348.8419.6720.1729.1728.66
CLPRClipper Real20180123A57.0540.6338.2238.452.412.19
CLRCONTINENTAL20180123A5.093.331.101.242.232.10
CLRBCellectar Bi20180123A97.4683.2354.0456.3129.1926.92
CLRGIQ Chaikin U20180123ETF37.5332.1532.1532.150.000.00
CLROClearOne, In20180123A237.5179.37190.16190.16-110.79-110.79
CLSCelestica, I20180123A9.2842.4633.7739.638.783.36
CLSDClearside Bi20180123A71.4644.2921.1425.1023.1619.19
CLSNCelsion Corp20180123A83.0573.2059.1756.2714.0316.93
CLTLInvesco Trea20180123ETF6.961.702.032.03-0.33-0.33
CLUBTown Sports20180123A179.77103.8594.6494.649.219.21
CLVSClovis Oncol20180123A19.2312.934.906.788.036.15
CLWClearwater P20180123A29.1629.994.294.6725.7025.32
CLWTEuro Tech Ho20180123A242.08159.68159.68159.680.000.00
CLXClorox Compa20180123A5.212.920.721.412.191.51
CLXTCalyxt, Inc.20180123A148.5263.6336.0840.6727.5522.95
CMCanadian Imp20180123A1.851.410.620.530.800.88
CMAComerica Inc20180123A5.945.621.301.874.323.75
CMBSiShares CMBS20180123ETF19.2111.2511.1111.110.130.13
CMCCommercial M20180123A8.864.660.360.734.303.95
CMCLCaledonia Mi20180123A156.2756.0538.8438.8417.2117.21
CMCOColumbus McK20180123A26.4717.311.382.5715.9414.74
CMCSAComcast Corp20180123A2.393.991.231.372.772.63
CMCTCIM Commerci20180123A327.8488.3445.2345.9243.1142.43
CMDCantel Medic20180123A29.8813.007.548.835.464.17
CMECME Group In20180123A4.8611.96-0.021.1211.9810.84
CMFiShares Cali20180123ETF5.142.971.442.591.540.39
CMGChipotle Mex20180123A9.433.712.002.171.711.54
CMICummins Inc.20180123A4.642.450.981.321.471.13
CMOCapstead Mor20180123A11.569.533.564.365.985.17
CMPCompass Mine20180123A14.2315.673.304.3312.3711.34
CMPRCimpress PLC20180123A20.194.382.602.561.781.82
CMRECostamare In20180123A17.8817.2810.0410.367.246.93
CMRXChimerix, In20180123A47.8329.8917.5417.7312.5412.34
CMSCMS Energy C20180123A2.412.290.130.202.162.09
CMTCore Molding20180123A114.9226.0015.2214.7910.7811.21
CMTLComtech Tele20180123A23.3324.331.956.5622.3817.77
CNXtrackers MS20180123ETF8.375.655.164.980.490.67
CNACNA Financia20180123A9.314.721.602.283.122.44
CNATConatus Phar20180123A41.7525.329.9211.2715.4114.06
CNBKACentury Banc20180123A42.1821.2410.768.3610.4712.88
CNCCentene Corp20180123A9.715.441.762.053.683.39
CNCEConcert Phar20180123A24.9227.414.755.3322.6622.07
CNCRLoncar Cance20180123ETF23.8113.549.6810.063.873.48
CNDTConduent Inc20180123A6.563.461.461.812.001.65
CNETChinaNet Onl20180123A35.8841.3627.9128.0113.4713.40
CNFRConifer Hold20180123A252.37212.39212.56212.39-0.170.00
CNHICNH INDUSTRI20180123A6.694.821.921.942.892.87
CNICanadian Nat20180123A2.301.61-0.120.071.721.54
CNKCinemark Hol20180123A5.143.060.701.302.361.76
CNMDCONMED Corpo20180123A34.0610.143.204.866.955.28
CNNECannae Holdi20180123A26.5018.6011.5512.217.046.38
CNOCNO Financia20180123A4.205.501.822.353.693.16
CNOBCenter Banco20180123A32.0821.978.659.2413.3212.74
CNPCenterPoint20180123A3.615.412.633.082.772.32
CNQCanadian Nat20180123A2.922.830.840.871.991.97
CNSCohen & Stee20180123A14.894.881.101.083.783.80
CNSLConsolidated20180123A15.5815.58-1.740.6717.3214.92
CNTYCentury Casi20180123A36.5016.2911.8912.434.413.87
CNXCNX Resource20180123A6.877.343.314.304.033.04
CNXMCNX Midstrea20180123A31.3527.3514.5318.7212.838.63
CNXNPC Connectio20180123A122.9080.8043.6247.6737.1833.13
CNXTVanEck Vecto20180123ETF13.7617.4411.3710.086.077.36
CNYAiShares MSCI20180123ETF20.8212.8710.2512.872.620.00
COGlobal Cord20180123A36.6720.5711.5912.098.998.48
CODACoda Octopus20180123A192.66717.04617.92617.9299.1399.13
CODICompass Dive20180123A33.9519.649.817.359.8312.29
CODXCo-Diagnosti20180123A208.35225.07223.38224.021.691.05
COFCapital One20180123A3.402.460.911.201.551.25
COGCabot Oil &20180123A3.612.910.831.252.081.66
COHNCohen & Comp20180123A186.53121.77108.82108.8212.9512.95
COHRCoherent Inc20180123A19.3910.015.306.124.713.90
COHUCohu Inc20180123A25.0128.6013.2314.5315.3714.07
COKECoca-Cola Co20180123A63.8629.9510.5518.8819.4011.07
COLBColumbia Ban20180123A17.868.963.413.845.565.14
COLDAmericold Re20180123A17.988.249.7910.16-1.56-1.92
COLLCollegium Ph20180123A31.9521.4010.4710.8410.9310.57
COLMColumbia Spo20180123A15.0611.546.625.944.925.60
COMDirexion Aus20180123ETF13.2911.9418.6518.65-6.71-6.71
COMBGraniteShare20180123ETF15.8514.5714.3014.300.270.27
COMMCommScope Ho20180123A5.643.462.431.521.031.94
COMTiShares Comm20180123ETF10.084.934.174.420.760.51
CONECyrusOne Inc20180123A8.849.541.296.518.253.03
CONNConn's Inc.20180123A26.3322.724.965.5417.7517.18
COOThe Cooper C20180123A9.094.742.452.872.281.87
COPConocoPhilli20180123A1.812.262.722.12-0.450.13
COPXGlobal X Cop20180123ETF35.9421.8419.3820.172.451.67
CORCoresite Rea20180123A13.286.512.182.904.333.61
CORECore Mark Ho20180123A23.4215.388.375.397.009.99
CORPPIMCO Invest20180123ETF8.173.943.403.550.550.39
CORRCorEnergy In20180123A19.219.923.383.316.546.61
CORTCorcept Ther20180123A10.3612.795.168.597.634.19
COSTCostco Whole20180123A3.362.352.16-0.120.192.47
COTYCOTY INC20180123A4.934.332.331.682.002.65
COUPCoupa Softwa20180123A18.5411.143.986.457.164.69
COWiPath Series20180123ETN19.8217.7816.1315.751.652.02
COWNCowen Inc. C20180123A39.7929.5716.1016.4813.4713.07
COWZPacer US Cas20180123ETF8.157.897.407.320.490.57
CPCanadian Pac20180123A5.763.570.861.162.752.46
CPACopa Holding20180123A16.3510.185.966.584.233.60
CPAHCounterpath20180123A215.72139.38119.19123.4620.1915.92
CPBCampbell Sou20180123A4.345.314.213.931.101.38
CPECallon Petro20180123A7.997.121.672.625.454.50
CPFCentral Paci20180123A21.559.072.433.666.645.41
CPGCRESCENT POI20180123A11.3810.251.612.788.637.49
CPHCCanterbury P20180123A142.94121.49121.49121.490.000.00
CPHIChina Pharma20180123A203.88160.80129.97133.5530.8327.25
CPICPI Inflatio20180123ETF18.029.009.009.000.000.00
CPIXCumberland P20180123A52.5119.7715.4715.494.294.28
CPKChesapeake U20180123A27.9918.6910.7512.707.945.99
CPLPCapital Prod20180123A32.2831.8723.7923.658.088.22
CPRTCopart Inc20180123A4.853.540.781.242.772.31
CPRXCatalyst Pha20180123A32.8826.6214.2812.6612.3714.00
CPSCooper-Stand20180123A27.4715.167.748.907.426.26
CPSHCPS Technolo20180123A220.76205.62176.93172.0028.6933.62
CPSIComputer Pro20180123A29.4530.510.670.9629.8429.55
CPSSConsumer Por20180123A89.5964.34-19.30-17.6883.6482.03
CPSTCapstone Tur20180123A97.8661.2644.4644.8916.8016.38
CPTCamden Prope20180123A7.875.962.342.753.623.21
CPTACapitala Fin20180123A26.5320.7418.3018.482.432.26
CQPCheniere Ene20180123A25.1230.3818.5024.6711.885.71
CQQQInvesco Chin20180123ETF8.679.057.807.971.241.08
CRCrane Compan20180123A13.186.593.304.213.292.38
CRAICRA Internat20180123A111.8250.7230.8936.9219.8313.80
CRAKVanEck Vecto20180123ETF22.3715.4113.539.481.885.93
CRBNiShares MSCI20180123ETF10.409.509.299.260.210.25
CRBPCorbus Pharm20180123A60.2055.3733.6429.3321.7326.04
CRCCalifornia R20180123A19.6310.443.732.416.718.06
CRDACrawford & C20180123A86.2466.5136.3755.8430.1410.66
CRDBCrawford & C20180123A49.5428.2920.9220.727.377.57
CREECree Inc20180123A8.234.70-0.82-0.255.524.95
CREGChina Recycl20180123A102.3479.3847.7749.9331.6129.45
CRHMCRH Medical20180123A174.57148.80112.31104.7736.4944.02
CRICarter's Inc20180123A9.553.362.122.371.250.99
CRISCuris Inc20180123A40.7531.7917.4422.3714.369.42
CRKComstock Res20180123A26.2916.187.579.968.626.22
CRLCharles Rive20180123A11.746.302.303.123.993.18
CRMsalesforce.c20180123A2.171.890.400.291.491.60
CRMDCorMedix Inc20180123A88.4185.7669.8572.3715.9113.39
CRMTAmerica's Ca20180123A128.7447.0536.5541.1710.505.88
CRNTCeragon Netw20180123A51.7947.6033.0332.9914.5714.61
CROPIQ Global Ag20180123ETF19.1714.8428.8414.84-14.000.00
CROXCrocs, Inc.20180123A8.717.791.531.536.266.26
CRSCarpenter Te20180123A18.668.114.364.993.753.12
CRSPCRISPR Thera20180123A46.0028.639.4015.5319.2313.10
CRTCross Timber20180123A64.9354.4147.6947.566.726.85
CRUSCirrus Logic20180123A8.388.832.372.436.466.39
CRVLCorvel Corp20180123A130.4658.9941.3842.9617.6116.03
CRVSCorvus Pharm20180123A56.9923.3714.0614.759.318.63
CRWSCrown Crafts20180123A88.6372.1772.8874.30-0.71-2.14
CRYCryoLife, In20180123A41.1027.708.267.3819.4420.31
CSAVictoryShare20180123ETF25.4417.9816.7117.051.270.93
CSBVictoryShare20180123ETF14.5821.9713.8820.708.091.27
CSBRChampions On20180123A187.64165.4195.62105.1769.7960.24
CSCOCisco System20180123A2.393.391.771.241.622.16
CSDInvesco S&P20180123ETF51.0838.4437.5837.580.860.86
CSFVictoryShare20180123ETF26.8818.2317.8517.910.380.32
CSFLCenterState20180123A10.206.684.413.442.273.24
CSGPCoStar Group20180123A20.667.713.083.594.634.12
CSGSCSG Systems20180123A24.946.782.554.024.232.76
CSIICardiovascul20180123A30.3519.7610.3611.289.408.48
CSIQCanadian Sol20180123A14.2410.915.446.075.474.84
CSLCarlisle Com20180123A14.009.204.603.204.605.99
CSLTCASTLIGHT HE20180123A124.8675.2971.6771.673.623.62
CSMProShares La20180123ETF10.516.965.675.691.291.28
CSMLIQ Chaikin U20180123ETF13.1113.326.676.656.646.67
CSODCornerstone20180123A10.5763.003.033.5360.0859.54
CSPICSP Inc.20180123A174.1978.0545.2847.2932.7730.76
CSQCalamos Stra20180123A8.5913.557.407.626.155.93
CSSEChicken Soup20180123A133.35121.6759.1276.1762.5645.50
CSTECaesarstone20180123A29.8525.898.049.4517.8616.44
CSTMConstellium20180123A39.4322.6812.2712.8110.429.88
CSTRCapStar Fina20180123A90.0637.4123.7629.1413.648.27
CSUCapital Seni20180123A17.4012.507.458.845.053.66
CSVCarriage Ser20180123A25.5613.196.526.756.676.44
CSWCCapital Sout20180123A59.1827.5923.4623.464.134.13
CSWICSW Industri20180123A62.3427.9813.0017.4714.9810.51
CSXCSX Corporat20180123A2.082.741.581.411.161.34
CTASCintas Corp20180123A8.079.902.411.877.488.02
CTBCooper Tire20180123A16.6510.604.204.296.406.30
CTBICommunity Tr20180123A71.25100.7097.3098.233.402.47
CTEKCynergisTek,20180123A122.0595.89-10.57-6.37106.46102.25
CTGComputer Tas20180123A58.3165.8163.0563.052.762.76
CTHRCharles & Co20180123A202.08245.32213.71213.8731.6131.45
CTIBYunhong CTI20180123A781.11
CTICCTI BioPharm20180123A38.0231.9817.326.4814.6625.49
CTLCenturyLink,20180123A5.874.881.391.483.493.40
CTLTCATALENT, IN20180123A10.376.182.402.863.793.33
CTMXCytomX Thera20180123A29.3628.391.047.3927.3721.00
CTOConsolidated20180123A168.1626.9425.9526.180.990.75
CTRECARTRUST REI20180123A10.527.131.451.745.685.39
CTRNCiti Trends,20180123A85.8546.5640.6442.325.924.24
CTSCTS Corporat20180123A43.0326.979.8319.2217.147.75
CTSHCognizant Te20180123A2.623.690.140.603.553.09
CTSOCytosorbents20180123A78.9658.3647.9849.5910.398.77
CTTCATCHMARK TI20180123A11.748.331.461.726.876.61
CTXRCitius Pharm20180123A100.1886.6660.6459.3626.0227.30
CTXSCitrix Syste20180123A6.467.651.403.976.253.68
CUBCubic Corpor20180123A19.9412.515.776.066.746.45
CUBAHerzfeld Car20180123A21.6179.7110.6010.6069.1069.10
CUBECubeSmart20180123A4.493.38-0.430.133.803.25
CUBICUSTOMERS BA20180123A16.8710.534.324.926.225.61
CUECue Biopharm20180123A87.8478.5550.3255.9228.2322.63
CUICUI Global,20180123A110.86116.2395.37100.9520.8615.28
CULPCulp, Inc.20180123A102.78101.8588.2988.9313.5612.91
CUOContinental20180123A239.45114.9536.6836.6878.2778.27
CUREDirexion Dai20180123ETF8.4415.186.625.578.569.61
CUROCURO Group H20180123A68.4225.9012.3712.5613.5313.34
CUTInvesco MSCI20180123ETF21.7515.6015.3115.290.290.32
CUTRCutera, Inc.20180123A34.3613.953.935.0310.028.92
CUZCousins Prop20180123A11.238.67-0.080.258.748.41
CVACovanta Hold20180123A30.7122.275.966.5016.3115.77
CVBFCVB Financia20180123A11.847.953.413.194.544.77
CVCOCavco Indust20180123A88.8428.9120.0221.778.216.48
CVCYCentral Vall20180123A89.7659.5244.6845.5614.8413.96
CVECenovus Ener20180123A9.668.321.492.176.846.15
CVEOCIVEO CORPOR20180123A28.0423.802.056.6421.7417.15
CVGICommercial V20180123A30.5720.45-0.75-0.5121.2020.96
CVGWCalavo Growe20180123A19.2615.3611.2611.974.103.39
CVICVR ENERGY,20180123A12.245.771.732.034.043.74
CVLTCommault Sys20180123A14.8910.243.514.126.736.12
CVLYCodorus Vall20180123A1043.01586.01590.44589.64-4.43-3.63
CVMCel-Sci Corp20180123A116.53120.2967.8285.6052.4734.69
CVNACarvana Co.20180123A44.3723.5312.8912.3210.6511.21
CVRChicago Rive20180123A123.6771.5471.5471.540.000.00
CVSCVS HEALTH C20180123A2.132.530.470.712.061.82
CVTICovenant Tra20180123A50.0136.6327.0829.669.556.97
CVUCPI Aerostru20180123A102.8075.9518.7218.6957.2457.26
CVVCVD Equipmen20180123A120.0799.0756.3464.7742.7334.30
CVXChevron Corp20180123A1.321.200.510.250.690.95
CVYInvesco Zack20180123ETF24.2032.3531.1331.131.221.22
CWCurtiss-Wrig20180123A19.578.254.565.193.693.05
CWBSPDR Bloombe20180123ETF2.034.541.033.823.520.73
CWBCCommunity We20180123A1848.74
CWCOConsolidated20180123A61.1535.4316.5316.5218.8918.91
CWEBDirexion Dai20180123ETF39.3518.5215.9316.112.592.41
CWHCamping Worl20180123A15.1221.2317.6417.913.593.32
CWISPDR MSCI AC20180123ETF3.461.931.461.680.470.25
CWSAdvisorShare20180123ETF34.5320.3818.3319.382.051.00
CWSTCasella Wast20180123A15.8314.785.015.459.779.33
CWTCalifornia W20180123A19.6810.454.164.626.295.83
CXDCChina XD Pla20180123A109.2965.5371.3171.31-5.78-5.78
CXOCONCHO RESOU20180123A10.354.902.052.282.852.62
CXPCOLUMBIA PRO20180123A5.214.270.62-0.063.654.33
CXSEWisdomTree T20180123ETF11.145.784.694.891.080.89
CXWCoreCivic, I20180123A7.874.870.981.493.893.38
CYCypress Semi20180123A5.664.660.921.723.742.94
CYANCyanotech Co20180123A279.50200.95200.95200.950.000.00
CYBWisdomTree20180123ETF65.7231.5424.3024.307.247.24
CYBECyberoptics20180123A79.0448.5532.0133.3416.5415.21
CYBRCyberArk Sof20180123A12.316.695.013.521.673.17
CYCCCyclacel Pha20180123A86.0371.0830.8152.9140.2618.16
CYDChina Yuchai20180123A47.6234.2715.9923.6018.2810.67
CYHCommunity He20180123A18.4814.75-0.941.7915.6912.94
CYRNCYREN Ltd.20180123A287.53445.33126.33126.33318.99318.99
CYRXCryoPort, In20180123A68.5648.2723.0426.3325.2321.95
CYTKCytokinetics20180123A69.3629.718.106.0921.6123.62
CZAInvesco Zack20180123ETF17.3316.426.193.4310.2312.99
CZNCCitizens & N20180123A110.0180.2855.9854.0024.3026.28
CZRCaesars Ente20180123A35.9322.8612.0113.3310.859.53
CZWICitizens Com20180123A148.2675.5875.8375.58-0.250.00
CZZCosan Limite20180123A10.038.110.160.607.957.51
DDominion Ene20180123A1.823.412.302.291.111.12
DACDanaos Corpo20180123A415.07283.17225.40211.5157.7771.66
DAIOData I/O Cor20180123A48.4534.899.4510.9225.4423.97
DAKTDaktronics I20180123A36.0742.378.689.7633.6932.60
DALDelta Air Li20180123A1.815.153.903.961.261.19
DALTAnfield Capi20180123ETF117.7157.4057.3957.400.010.00
DANDana Incorpo20180123A6.283.82-0.210.674.043.15
DARDARLING INGR20180123A5.974.500.991.533.512.97
DAREDare Bioscie20180123A283.33239.50183.79221.4455.7118.07
DAUDExchange-Tra20180123ETN37.429.9274.519.92-64.590.00
DAXGlobal X Fun20180123ETF21.869.8410.749.35-0.900.50
DBDeutsche Ban20180123A5.144.720.330.184.394.54
DBAWXtrackers MS20180123ETF12.849.459.489.45-0.030.00
DBDDiebold Nixd20180123A28.0520.0410.5610.889.479.16
DBEFXtrackers MS20180123ETF3.042.882.432.590.450.29
DBEMXtrackers MS20180123ETF35.1012.8011.1010.011.702.78
DBEUXtrackers MS20180123ETF3.443.361.201.462.161.91
DBEZXtrackers MS20180123ETF8.447.427.815.88-0.391.54
DBGRXtrackers MS20180123ETF11.234.433.043.041.391.39
DBJPXtrackers MS20180123ETF4.272.301.941.730.370.58
DBVTDBV Technolo20180123A23.1222.1717.4120.324.771.86
DCHFExchange-Tra20180123ETN27.443.05-10.55-10.5513.6013.60
DCIDonaldson Co20180123A8.394.821.592.063.232.76
DCODucommun Inc20180123A38.6722.096.956.9515.1415.13
DCOMDime Communi20180123A43.8528.3011.3311.5716.9716.73
DCPDCP Midstrea20180123A23.9311.896.718.135.183.75
DCPHDeciphera Ph20180123A118.7941.4723.1128.7618.3512.71
DDD3D Systems C20180123A11.7510.212.063.328.156.89
DDGProshares Sh20180123ETF46.6414.8919.4119.41-4.53-4.53
DDLSWisdomTree D20180123ETF63.2849.0849.1149.08-0.030.00
DDMProShares Ul20180123ETF1.912.141.511.580.630.56
DDSDillards Inc20180123A24.5414.357.948.176.416.19
DDWMWisdomTree D20180123ETF14.1117.2717.2017.200.070.07
DEDeere & Comp20180123A5.043.080.771.082.301.99
DEAEasterly Gov20180123A6.255.330.160.075.175.26
DECKDeckers Outd20180123A12.254.781.632.483.152.30
DEEFXtrackers FT20180123ETF16.9727.1327.1827.18-0.04-0.04
DEFInvesco Defe20180123ETF11.1012.4510.9710.961.481.49
DEFAiShares Adap20180123ETF69.09197.96155.23197.9642.720.00
DEIDouglas Emme20180123A5.113.341.621.751.721.59
DEMWisdomTree E20180123ETF6.993.923.023.670.890.24
DENNDENNY'S CORP20180123A12.3310.103.193.936.916.17
DESWisdomTree U20180123ETF7.498.191.592.096.606.10
DESPDespegar.com20180123A43.1620.4110.7610.369.6610.05
DEURExchange-Tra20180123ETN10.37
DEUSXtrackers Ru20180123ETF8.456.536.306.310.230.21
DEWWisdomTree G20180123ETF12.099.2912.1011.23-2.81-1.94
DFEWisdomTree E20180123ETF5.433.512.762.460.751.05
DFENDirexion Dai20180123ETF21.1613.0810.2510.442.832.64
DFFNDIFFUSION PH20180123A33.1345.7524.7625.1820.9920.57
DFINDonnelley Fi20180123A26.0112.804.917.717.895.10
DFJWisdomTree J20180123ETF5.4811.379.108.862.272.51
DFNDReality Shar20180123ETF18.3817.7217.7217.720.000.00
DFNLDavis Select20180123ETF31.5812.0111.9111.910.100.10
DFSDiscover Fin20180123A2.631.640.640.371.001.27
DFVLiPath US Tre20180123ETF63.9826.9226.9226.920.000.00
DFVSiPath US Tre20180123ETF68.3569.5069.5069.500.000.00
DGDollar Gener20180123A5.203.401.031.142.382.26
DGAZVelocityShar20180123ETN7.3176.2370.2573.726.012.56
DGBPExchange-Tra20180123ETN23.50
DGICADonegal Grou20180123A82.7161.8025.2225.8336.5835.97
DGICBDonegal Grou20180123A2757.11
DGIIDigi Interna20180123A74.3544.9110.5311.9834.3832.93
DGLDVelocityShar20180123ETF4.043.032.051.870.971.16
DGLYDigital Ally20180123A232.73193.37140.66142.1652.7151.21
DGPDB Gold Doub20180123ETN58.3635.9127.7726.898.149.03
DGREWisdomTree T20180123ETF30.4816.8115.9015.900.910.91
DGROiShares Core20180123ETF3.073.280.810.802.472.48
DGRSWisdomTree T20180123ETF19.155.764.285.641.480.12
DGRWWisdomTree T20180123ETF3.413.642.692.620.951.02
DGSWisdomTree E20180123ETF6.155.880.810.975.074.91
DGTSPDR Global20180123ETF55.3940.5432.5235.658.024.89
DGXQuest Diagno20180123A5.682.500.660.791.841.71
DGZDB Gold Shor20180123ETN87.1572.9173.2273.22-0.30-0.30
DHID.R. Horton20180123A2.304.923.063.151.871.78
DHILDiamond Hill20180123A95.0335.0428.7527.816.297.23
DHRDanaher Corp20180123A1.856.351.231.165.135.20
DHSWisdomTree U20180123ETF7.323.551.953.001.600.55
DHTDHT HOLDINGS20180123A26.5719.0011.0112.927.966.05
DHXDHI Group, I20180123A266.67102.25102.25102.250.000.00
DIASPDR Dow Jon20180123ETF0.540.540.340.250.200.30
DIALColumbia Div20180123ETF46.8337.1236.4636.990.670.13
DIGProShares Ul20180123ETF7.404.61-0.80-0.025.414.63
DIMWisdomTree I20180123ETF10.2110.689.619.621.071.06
DINDine Brands20180123A24.7513.005.327.887.685.12
DIODDiodes Inc20180123A23.5021.491.201.3620.2920.13
DISThe Walt Dis20180123A1.541.34-0.010.261.351.08
DISCADiscovery, I20180123A4.3616.504.784.9611.7911.58
DISCBDiscovery, I20180123A874.90767.80767.80767.800.000.00
DISCKDiscovery, I20180123A4.684.370.691.093.683.28
DISHDISH Network20180123A4.873.403.051.320.352.08
DITAMCON Distri20180123A244.63176.21114.44114.4461.7761.77
DIVGlobal X Sup20180123ETF6.0410.84-2.56-0.5913.4111.44
DIVAAGFiQ Hedged20180123ETF39.5240.7240.7240.720.000.00
DIVBiShares U.S.20180123ETF102.1044.0243.6646.600.36-2.58
DIVCC-Tracks Exc20180123ETN78.06
DIVOAmplify CWP20180123ETF25.1128.2021.9724.086.234.13
DIVYReality Shar20180123ETF17.7410.8410.0510.140.790.69
DJCIETRACS Linke20180123ETN35.5327.8127.8127.810.000.00
DJDInvesco Dow20180123ETF39.8330.8730.1728.870.702.00
DJPiPath Bloomb20180123ETN4.453.751.992.361.761.39
DJPYExchange-Tra20180123ETN23.336.670.008.896.67-2.22
DKDelek US Hol20180123A8.793.98-0.120.764.103.22
DKLDELEK LOGIST20180123A69.4940.0322.8723.1617.1616.87
DKSDick's Sport20180123A4.993.691.271.672.432.02
DLADelta Appare20180123A87.8148.4838.9141.629.576.86
DLBDolby Labora20180123A8.234.040.981.613.062.43
DLBRVelocityShar20180123ETN864.67540.10540.10540.100.000.00
DLHCDLH Holdings20180123A126.56203.05151.75156.9251.3046.13
DLNWisdomTree U20180123ETF3.334.292.111.932.182.36
DLNGDYNAGAS LNG20180123A37.5550.7945.3846.985.403.81
DLPHDelphi Techn20180123A10.893.441.942.421.501.02
DLPNDolphin Ente20180123A1184.371206.591174.411174.6932.1831.89
DLRDigital Real20180123A5.883.050.861.072.191.99
DLSWisdomTree I20180123ETF5.956.252.662.973.593.28
DLTHDuluth Holdi20180123A21.4214.697.858.516.846.18
DLTRDollar Tree20180123A5.482.901.340.571.552.32
DLXDeluxe Corpo20180123A11.215.343.903.201.442.14
DMLPDorchester M20180123A49.1530.2718.4021.4011.878.86
DMPIDelMar Pharm20180123A141.25101.1560.9265.7040.2335.45
DMRCDigimarc Cor20180123A49.8739.0134.5635.924.453.10
DMRIDeltaShares20180123ETF22.3224.7522.9824.751.770.00
DMRLDeltaShares20180123ETF12.6311.6711.6711.670.000.00
DMRMDeltaShares20180123ETF13.59
DMRSDeltaShares20180123ETF54.3954.9254.9254.920.000.00
DNKNDunkin' Bran20180123A6.024.040.550.883.493.17
DNLWisdomTree G20180123ETF31.5414.9314.6714.670.250.25
DNLIDenali Thera20180123A64.1636.6823.9625.0812.7211.60
DNNDenison Mine20180123A56.4554.9341.5944.4013.3410.53
DNOWNOW INC.20180123A8.447.192.161.785.035.42
DNRDenbury Reso20180123A40.3633.5913.1518.1220.4415.46
DODiamond Offs20180123A5.7612.132.221.699.9510.49
DOCPHYSICIANS R20180123A6.204.951.592.053.362.90
DOGProShares Sh20180123ETF7.096.365.735.980.630.38
DOGSArrow Dogs o20180123ETF12.6819.4719.4719.470.000.00
DOGZDogness (Int20180123A152.1040.2240.2240.220.000.00
DOLWisdomTree I20180123ETF11.758.518.598.38-0.080.13
DONWisdomTree U20180123ETF5.914.743.554.431.190.31
DOOWisdomTree i20180123ETF12.9216.4216.6016.44-0.18-0.01
DOORMASONITE INT20180123A18.6010.595.276.275.324.32
DORMDorman Produ20180123A21.8111.986.667.945.324.04
DOVDover Corpor20180123A6.873.111.001.152.111.96
DOXAmdocs Limit20180123A5.212.821.261.291.561.53
DPSTDirexion Dai20180123ETF24.4922.5514.8119.187.743.37
DPWDPW Holdings20180123A56.5846.7318.7121.1028.0125.63
DPZDomino's Piz20180123A9.024.080.131.053.953.03
DRADDigirad Corp20180123A192.95121.26121.26121.260.000.00
DREDuke Realty20180123A4.033.050.880.742.172.31
DRHDiamondRock20180123A8.716.722.332.664.394.06
DRIDarden Resta20180123A5.424.160.981.533.182.64
DRIODarioHealth20180123A272.66225.52174.27187.5151.2538.02
DRIPDirexion Dai20180123ETF17.2117.9918.2218.48-0.22-0.45
DRNDirexion Dai20180123ETF13.159.386.567.232.832.15
DRNADicerna Phar20180123A47.9038.5119.2323.3119.2815.20
DRQDril-Quip, I20180123A18.058.492.702.815.795.68
DRRMarket Vecto20180123ETN720.86707.60745.33707.60-37.720.00
DRRXDurect Corp20180123A84.6076.4055.0255.1021.3821.30
DRVDirexion Dai20180123ETF30.9120.750.81-8.5519.9429.30
DRWWisdomTree G20180123ETF12.3112.079.9010.482.171.59
DSDrive Shack20180123A23.9616.9410.039.316.917.63
DSEDuff & Phelp20180123A25.1918.8412.0311.856.826.99
DSGXDescartes Sy20180123A24.0016.271.081.7515.2014.52
DSIiShares MSCI20180123ETF4.103.824.343.36-0.520.46
DSKEDaseke, Inc.20180123A49.2853.9824.0522.8929.9331.09
DSLVVelocityShar20180123ETF11.588.052.182.745.875.30
DSPGDSP Group In20180123A62.9336.0334.5634.291.471.74
DSSDocument Sec20180123A109.4781.7472.7872.618.969.14
DSWLDeswell Indu20180123A146.09243.69243.36243.690.320.00
DSXDiana Shippi20180123A25.6220.938.378.9312.5611.99
DTDWisdomTree U20180123ETF8.854.424.344.290.090.13
DTEDTE Energy C20180123A4.332.550.741.201.811.35
DTEADAVIDsTEA In20180123A192.75143.76126.81127.0716.9616.69
DTECALPS Disrupt20180123ETF14.56197.57197.57197.570.000.00
DTHWisdomTree I20180123ETF11.999.449.038.980.410.47
DTNWisdomTree U20180123ETF24.1914.3912.3012.552.091.85
DTODB Crude Oil20180123ETN67.1529.006.214.1822.7924.82
DTULiPath US Tre20180123ETF51.84
DTUSiPath US Tre20180123ETF36.2045.3545.3545.350.000.00
DTYLiPath US Tre20180123ETF26.05
DUGProShares Ul20180123ETF7.1011.146.196.914.954.23
DUKDuke Energy20180123A1.611.440.080.181.361.25
DUSADavis Select20180123ETF39.3325.0825.2425.08-0.160.00
DUSLDirexion Dai20180123ETF32.9313.076.533.326.549.76
DUSTDirexion Dai20180123ETF9.655.432.302.353.133.08
DVADaVita Inc.20180123A5.793.591.281.842.301.75
DVAXDynavax Tech20180123A30.0025.689.419.2416.2716.44
DVDDover Motors20180123A256.91144.81144.81144.810.000.00
DVNDevon Energy20180123A2.702.630.630.612.002.02
DVPDeep Value E20180123ETF17.1624.0224.0824.22-0.06-0.20
DVYiShares Sele20180123ETF1.061.520.521.111.010.42
DVYAiShares Asia20180123ETF23.2818.1915.8515.852.342.34
DVYEiShares Emer20180123ETF9.4111.445.642.565.808.87
DWASInvesco DWA20180123ETF39.7633.3732.2632.361.121.01
DWATArrow Invest20180123ETF86.3741.0041.5741.57-0.58-0.58
DWCRArrow DWA Co20180123ETF125.6497.0097.0097.000.000.00
DWFISPDR Dorsey20180123ETF17.4615.3414.7414.900.600.44
DWLDDavis Select20180123ETF23.358.818.308.160.510.64
DWMWisdomTree I20180123ETF9.467.106.396.500.710.60
DWPPFirst Trust20180123ETF32.6620.1020.0220.020.080.08
DWSNDawson Geoph20180123A92.9171.4020.1629.4751.2541.94
DWXSPDR S&P Int20180123ETF5.973.562.342.931.230.64
DXDynex Capita20180123A15.3211.816.056.045.765.77
DXCDXC Technolo20180123A5.984.250.300.713.953.54
DXCMDexCom, Inc.20180123A9.169.780.736.459.043.33
DXDProShares Ul20180123ETF12.919.044.605.274.443.78
DXGEWisdomTree G20180123ETF10.0510.529.249.911.280.61
DXJWisdomTree J20180123ETF1.611.350.480.590.870.76
DXJSWisdomTree J20180123ETF22.4411.636.456.315.185.32
DXLGDestination20180123A292.05185.19165.30165.3019.8919.89
DXPEDXP Enterpri20180123A51.2316.916.437.4910.489.41
DXYNDixie Group20180123A170.32110.56106.61113.743.95-3.18
DYDycom Indust20180123A15.777.282.304.014.983.27
DYLSWisdomTree D20180123ETF14.788.057.367.410.690.64
DYNTDynatronics20180123A269.43222.60196.68196.6825.9325.93
DZKDirexion Dai20180123ETF28.8113.7111.3811.462.332.25
DZSIDASAN Zhone20180123A135.2263.4117.5029.7345.9133.68
DZZDB Gold Doub20180123ETN20.9618.795.204.3613.5914.43
EAElectronic A20180123A4.223.261.091.542.171.72
EARNELLINGTON RE20180123A11.959.175.466.053.703.12
EARSAuris Medica20180123A141.9491.3262.1668.3229.1623.00
EASTEASTSIDE DIS20180123A107.3559.5419.6819.6839.8739.87
EATBrinker Inte20180123A6.556.392.713.893.682.51
EBAYeBay Inc20180123A2.584.792.372.862.421.93
EBFEnnis, Inc.20180123A47.2825.286.658.0618.6217.22
EBIXEbix Inc20180123A19.9015.126.669.228.465.90
EBMTEagle Bancor20180123A494.56298.57224.83256.9773.7441.60
EBNDSPDR Bloombe20180123ETF5.343.863.263.260.600.60
EBSEmergent Bio20180123A18.0121.156.847.1614.3113.99
EBSBMeridian Ban20180123A35.3016.44-4.63-2.6721.0719.10
EBTCEnterprise B20180123A351.15273.57273.57273.570.000.00
ECHiShares MSCI20180123ETF6.317.005.275.761.741.24
ECHOEcho Global20180123A21.1015.036.035.709.009.33
ECLEcolab, Inc.20180123A3.602.68-0.630.153.312.53
ECNSiShares MSCI20180123ETF47.2537.0934.0637.053.030.04
ECOLUS Ecology,20180123A50.3625.2718.0320.377.244.90
ECOMCHANNELADVIS20180123A91.2283.1551.0751.9832.0831.17
ECONColumbia Eme20180123ETF11.899.649.079.060.570.58
ECPGEncore Capit20180123A23.0212.137.699.434.442.70
ECTECA Marcellu20180123A224.72162.99162.99162.990.000.00
EDConsolidated20180123A1.712.250.270.951.991.30
EDCDirexion Dai20180123ETF9.375.592.732.912.862.68
EDENiShares MSCI20180123ETF39.4122.5922.0321.960.570.63
EDITEditas Medic20180123A20.3914.6210.479.444.165.18
EDIVSPDR S&P Eme20180123ETF16.029.778.018.231.761.54
EDOGALPS Emergin20180123ETF30.8619.9919.0518.510.941.48
EDOWFirst Trust20180123ETF31.3323.2423.2423.240.000.00
EDUCEducational20180123A204.07115.7562.2887.3953.4728.37
EDVVanguard Wor20180123ETF16.0712.0011.8211.220.190.78
EDZDirexion Dai20180123ETF14.7116.3711.1411.395.234.98
EEEl Paso Elec20180123A15.5718.241.982.3716.2615.87
EEFTEuronet Worl20180123A11.724.834.433.160.401.66
EEHELEMENTS Lin20180123ETN356.55
EELVInvesco S&P20180123ETF16.659.879.599.590.280.29
EEMiShares MSCI20180123ETF1.988.126.977.311.160.84
EEMAiShares MSCI20180123ETF15.8958.277.107.4251.1750.85
EEMDAAM S&P Emer20180123ETF80.8637.1236.6736.670.450.45
EEMOInvesco S&P20180123ETF55.9744.5941.9543.372.641.22
EEMSiShares MSCI20180123ETF17.7923.0223.6923.71-0.67-0.69
EEMViShares Edge20180123ETF7.704.404.123.940.280.46
EEMXSPDR MSCI Em20180123ETF25.0518.9019.1919.19-0.29-0.29
EESWisdomTree U20180123ETF18.3013.5512.9413.070.620.48
EETProShares Ul20180123ETF42.4214.9314.1414.140.780.78
EEVProShares Tr20180123ETF43.9235.8030.7230.285.085.52
EEXEmerald Hold20180123A50.8630.3410.6319.2319.7111.11
EFAiShares MSCI20180123ETF1.361.210.430.550.780.66
EFADProShares MS20180123ETF20.9715.6114.4614.441.161.17
EFASGlobal X MSC20180123ETF33.8947.7644.3844.383.383.38
EFAViShares Edge20180123ETF2.321.301.481.40-0.18-0.10
EFAXSPDR MSCI EA20180123ETF33.2322.6722.3822.670.300.00
EFCEllington Fi20180123A25.3813.765.686.328.087.44
EFGiShares MSCI20180123ETF7.755.705.415.500.280.20
EFNLiShares MSCI20180123ETF15.1352.769.449.4443.3243.32
EFOProShares Ul20180123ETF16.4024.6724.6724.670.000.00
EFOIEnergy Focus20180123A259.92123.5937.3148.1086.2875.48
EFSCEnterprise F20180123A46.6214.838.6613.086.171.75
EFUProShares Tr20180123ETF49.5442.2641.4341.430.830.83
EFViShares MSCI20180123ETF4.773.673.873.49-0.210.17
EFXEquifax, Inc20180123A6.623.910.470.833.453.09
EFZProShares Tr20180123ETF20.3412.7712.3412.340.430.43
EGANeGain Corpor20180123A96.20156.5448.7451.26107.80105.28
EGBNEagle Bancor20180123A20.3910.002.592.347.407.67
EGHT8x8, Inc. Co20180123A31.4320.817.536.7013.2714.10
EGLEEagle Bulk S20180123A35.9431.7716.9315.7014.8416.07
EGOEldorado Gol20180123A73.3460.3028.8332.9731.3927.25
EGOVNIC Inc20180123A33.3836.109.4210.4426.6725.66
EGPEastGroup Pr20180123A16.678.414.925.893.492.52
EGPTVanEck Vecto20180123ETF28.6728.9127.5127.531.411.38
EGRXEagle Pharma20180123A36.2124.038.7814.3415.259.69
EGYVaalco Energ20180123A102.4776.7256.5056.8019.7219.42
EHCEncompass He20180123A9.394.441.102.233.332.21
EHTHeHealth, Inc20180123A40.6931.42-27.9021.2459.3210.18
EIDOiShares MSCI20180123ETF3.524.512.822.961.731.59
EIGEmployers Ho20180123A28.5224.316.437.2017.8817.12
EIGIEndurance In20180123A63.8741.9425.9125.3816.0316.56
EIGREiger BioPha20180123A89.3970.7452.1652.0218.5818.71
EIRLiShares MSCI20180123ETF33.8963.8963.2663.270.630.62
EISiShares MSCI20180123ETF24.8211.098.528.752.572.33
EIXEdison Inter20180123A4.061.860.090.181.771.68
EKSOEkso Bionics20180123A90.4087.2653.1754.0734.0833.19
ELThe Estee La20180123A5.053.060.921.182.141.88
ELDWisdomTree E20180123ETF36.6018.3410.259.318.099.03
ELFe.l.f. Beaut20180123A24.6011.783.704.678.207.13
ELGXEndologix In20180123A28.7529.8010.1011.6519.7018.15
ELLOEllomay Capi20180123A805.96755.97603.82603.82152.14152.14
ELMDElectromed,20180123A162.2391.8056.7746.7935.0345.00
ELSEquity Lifes20180123A9.894.911.391.783.523.13
ELSEElectro-Sens20180123A202.5879.57-54.68-54.68134.25134.25
ELTKEltek Ltd20180123A197.26149.8080.77104.8869.0344.92
ELVTElevate Cred20180123A50.8226.723.828.2822.9018.44
ELYCallaway Gol20180123A8.016.360.771.235.595.13
EMAGVanEck Vecto20180123ETF71.5864.0664.0664.060.000.00
EMANeMagin Corpo20180123A361.01311.44110.65115.23200.79196.21
EMBiShares J.P.20180123ETF0.991.270.860.930.410.34
EMBHiShares Inte20180123ETF52.6959.3659.3659.360.000.00
EMCBWisdomTree E20180123ETF99.7074.3974.3974.390.000.00
EMCFEmclaire Fin20180123A856.39915.71690.81915.71224.900.00
EMCGWisdomTree E20180123ETF27.9823.1425.2424.43-2.10-1.29
EMDVProShares MS20180123ETF60.9563.0658.1858.184.874.87
EMEEMCOR Group,20180123A11.548.766.157.402.611.36
EMFMGlobal X MSC20180123ETF75.1045.1244.1644.160.960.96
EMGFiShares Edge20180123ETF14.645.515.155.160.360.35
EMHYiShares J.P.20180123ETF8.584.474.564.77-0.08-0.30
EMIFiShares Emer20180123ETF36.3515.138.908.906.236.23
EMIHXtrackers Em20180123ETF43.364.864.864.860.000.00
EMKREmcore Corp20180123A78.9255.7335.2341.1620.5014.57
EMLEastern Comp20180123A130.9080.6375.0575.135.585.51
EMLCVanEck Vecto20180123ETF5.125.684.544.621.161.09
EMLPFirst Trust20180123ETF4.164.383.773.760.610.63
EMMSEmmis Commun20180123A142.74485.57119.53119.53366.04366.04
EMNEastman Chem20180123A4.412.130.580.841.551.29
EMPEntergy Miss20180123A18.7330.898.9529.0621.931.82
EMQQEMQQ The Eme20180123ETF12.786.325.278.041.05-1.71
EMREmerson Elec20180123A2.742.59-0.070.572.652.02
EMSHProShares Sh20180123ETF39.2636.1734.1834.441.991.73
EMTLSPDR DoubleL20180123ETF6.105.064.424.550.640.52
EMTYProShares De20180123ETF30.1258.2179.5883.54-21.37-25.33
EMXEMX Royalty20180123A296.83238.34112.1480.71126.20157.63
EMXCiShares MSCI20180123ETF29.6811.9411.2911.940.650.00
ENBEnbridge, In20180123A2.662.400.620.641.781.76
ENBLENABLE MIDST20180123A22.1612.957.258.155.704.80
ENDPEndo Interna20180123A13.7611.964.184.417.787.55
ENFRAlerian Ener20180123ETF38.1729.9128.9830.680.93-0.77
ENGENGlobal Cor20180123A279.95206.33236.19237.52-29.86-31.18
ENLCENLINK MIDST20180123A30.2519.959.0212.1010.937.85
ENORiShares MSCI20180123ETF25.2120.5019.7120.730.80-0.23
ENPHEnphase Ener20180123A67.5778.9162.9862.3415.9316.57
ENREnergizer Ho20180123A8.084.140.781.203.362.94
ENSEnerSys, Inc20180123A16.2515.435.586.209.859.23
ENSGThe Ensign G20180123A30.8212.616.127.136.495.48
ENSVEnservco Cor20180123A81.2576.4652.8451.2223.6225.24
ENTGlobal Eagle20180123A58.1044.7315.6421.1129.0923.61
ENTAEnanta Pharm20180123A30.2914.188.039.046.165.15
ENTGEntegris Inc20180123A17.1910.102.382.567.727.53
ENTRERShares Ent20180123ETF18.539.049.669.57-0.62-0.52
ENVENVESTNET, I20180123A20.2915.776.927.998.857.78
ENVAEnova Intern20180123A40.7628.759.308.7519.4419.99
ENZEnzo Biochem20180123A32.2717.338.708.678.638.66
ENZLiShares Trus20180123ETF40.4215.6510.6511.825.003.83
EOGEOG Resource20180123A3.462.530.560.851.971.68
EPAMEPAM SYSTEMS20180123A23.633.612.771.990.841.62
EPAYBottomline T20180123A14.668.452.372.876.085.58
EPCEdgewell Per20180123A7.483.93-0.65-0.864.584.79
EPDEnterprise P20180123A3.632.970.381.052.601.93
EPHEiShares MSCI20180123ETF7.3115.1010.5610.784.584.46
EPIWisdomTree I20180123ETF3.445.041.241.613.803.43
EPIXESSA Pharma20180123A418.85389.12449.34449.34-60.22-60.22
EPMEvolution Pe20180123A73.9334.8422.8823.7311.9611.11
EPOLiShares MSCI20180123ETF5.167.155.045.292.171.91
EPPiShares MSCI20180123ETF2.061.830.881.100.940.73
EPREPR Properti20180123A7.273.681.711.901.971.78
EPRFInnovator S&20180123ETF52.2837.1937.1937.190.000.00
EPSWisdomTree U20180123ETF11.849.918.609.061.310.85
EPUiShares MSCI20180123ETF13.128.971.183.087.835.93
EPVProShares Ul20180123ETF51.9831.3028.9329.372.381.93
EPZMEpizyme, Inc20180123A51.7438.1323.6428.1114.4910.02
EQALInvesco Russ20180123ETF14.1711.828.668.823.163.00
EQBKEquity Bancs20180123A43.9124.7315.4217.169.317.56
EQCEquity Commo20180123A4.704.011.471.952.542.06
EQIXEquinix, Inc20180123A12.265.613.443.882.161.73
EQLALPS Equal S20180123ETF10.3419.878.8610.4411.019.43
EQMEQM Midstrea20180123A28.1714.3012.1313.982.170.32
EQREquity Resid20180123A2.961.680.060.131.631.55
EQRRProShares Eq20180123ETF14.944.925.944.92-1.020.00
EQSEquus Total20180123A161.0675.8475.6075.840.240.00
EQTEQT CORP20180123A4.822.74-0.320.483.072.26
EQWLInvesco S&P20180123ETF20.5114.1710.3810.393.783.77
ERAERA GROUP IN20180123A52.6623.7414.2414.909.518.85
ERFEnerplus Cor20180123A9.038.130.190.037.908.08
ERIEldorado Res20180123A21.2026.4427.1127.71-0.67-1.27
ERIEErie Indemni20180123A77.4330.7915.9221.9314.878.86
ERIIEnergy Recov20180123A21.8717.280.344.3016.9412.98
ERMEquityCompas20180123ETF19.643.683.683.680.000.00
EROSEROS INTERNA20180123A50.2550.4827.5925.9122.8924.56
ERUSiShares MSCI20180123ETF4.483.383.123.380.300.00
ERXDirexion Dai20180123ETF2.635.07-1.020.076.095.01
ERYDirexion Dai20180123ETF14.3012.967.327.275.645.69
ESEversource E20180123A1.835.354.014.441.340.92
ESBKElmira Savin20180123A96.2771.7368.3170.593.411.14
ESCAEscalade Inc20180123A156.7375.3841.7041.7033.6833.68
ESEESCO Technol20180123A36.3712.877.258.325.624.55
ESEAEuroseas Ltd20180123A358.59241.11-16.88-19.26258.00260.37
ESGFlexShares T20180123ETF16.535.135.135.130.000.00
ESGDiShares Trus20180123ETF7.786.025.785.770.250.25
ESGEiShares, Inc20180123ETF16.417.726.726.411.011.31
ESGGFlexShares S20180123ETF21.0423.4422.5023.440.950.00
ESGNColumbia Sus20180123ETF93.9357.6057.6057.600.000.00
ESGREnstar Group20180123A51.5337.8028.9130.908.896.90
ESGSColumbia Sus20180123ETF41.747.027.027.020.000.00
ESGUiShares Trus20180123ETF11.0110.099.7810.090.310.00
ESLTElbit System20180123A20.4310.976.647.064.333.91
ESNTEssent Group20180123A9.973.751.441.322.312.42
ESPEspey Mfg. &20180123A199.91198.73198.73198.730.000.00
ESPREsperion The20180123A32.3316.255.699.2510.567.00
ESQEsquire Fina20180123A420.76476.71425.46432.2951.2644.43
ESRTEMPIRE STATE20180123A5.505.522.622.162.893.36
ESSEssex Proper20180123A11.554.551.371.903.182.65
ESSAESSA Bancorp20180123A112.3380.0666.5066.9513.5613.11
ESTEEarthstone E20180123A46.9122.367.938.8914.4213.47
ESXBCommunity Ba20180123A117.3358.5256.5355.852.002.67
ETFCE*Trade Fina20180123A2.762.640.490.812.151.83
ETHEthan Allen20180123A32.8319.5713.7914.235.785.34
ETHOETF Managers20180123ETF32.1739.4323.9024.1715.5315.26
ETMEntercom Com20180123A44.4030.8825.8625.335.015.54
ETNEaton Corpor20180123A3.572.30-0.190.842.491.46
ETREntergy Corp20180123A4.933.790.510.883.282.91
ETSYEtsy, Inc.20180123A5.656.921.173.145.763.79
EUDGWisdomTree E20180123ETF13.9615.3515.1915.130.160.22
EUDVProShares MS20180123ETF24.4232.3911.538.4920.8623.90
EUFNiShares MSCI20180123ETF3.944.032.592.711.441.32
EUMProShares Tr20180123ETF7.234.901.884.443.020.46
EUMViShares Edge20180123ETF11.0022.30-1.4917.7723.804.54
EURLDirexion Dai20180123ETF17.3611.28-3.03-0.3114.3211.60
EURNEURONAV NV20180123A56.2043.7835.4029.138.3814.65
EURZXtrackers Eu20180123ETF20.5644.5358.1844.53-13.650.00
EUSAiShares MSCI20180123ETF7.385.683.363.272.322.41
EUSCWisdomTree E20180123ETF11.5210.7112.2210.65-1.520.06
EVEaton Vance20180123A6.813.721.381.512.342.21
EVAEnviva Partn20180123A42.2832.1111.6621.9520.4510.16
EVBGEverbridge,20180123A27.6515.217.868.597.356.63
EVBNEvans Bancor20180123A284.54116.71111.89111.954.824.76
EVCEntravision20180123A69.3143.6135.4735.528.148.09
EVFMEvofem Biosc20180123A290.57265.49172.11179.0493.3886.45
EVGNEVOGENE LTD.20180123A221.3197.21225.37209.61-128.17-112.40
EVHEvolent Heal20180123A35.1724.552.483.6622.0820.87
EVIEVI Industri20180123A166.22111.9891.0491.2920.9520.69
EVKEver-Glory I20180123A488.26457.69262.32242.12195.37215.57
EVOKEvoke Pharma20180123A91.9365.8947.6649.1018.2316.79
EVOLEvolving Sys20180123A143.9883.8257.5371.9726.2911.85
EVREvercore Inc20180123A14.3610.573.944.486.636.09
EVRIEveri Holdin20180123A14.8611.144.334.866.806.27
EVTCEVERTEC, INC20180123A38.2125.2813.2412.2812.0413.00
EVXVanEck Vecto20180123ETF75.1556.6756.6756.670.000.00
EWEdwards Life20180123A6.943.331.191.672.141.65
EWAiShares MSCI20180123ETF4.243.951.101.852.852.10
EWBCEast-West Ba20180123A9.514.091.071.343.012.74
EWCiShares MSCI20180123ETF3.342.950.961.201.991.75
EWDiShares MSCI20180123ETF5.833.802.562.501.241.30
EWGiShares MSCI20180123ETF2.843.882.572.841.351.08
EWGSiShares MSCI20180123ETF16.638.945.566.043.372.90
EWHiShares MSCI20180123ETF3.783.772.112.261.661.51
EWIiShares MSCI20180123ETF2.992.590.381.042.221.55
EWJiShares MSCI20180123ETF1.561.760.610.591.151.17
EWKiShares MSCI20180123ETF9.617.035.825.501.211.53
EWLiShares MSCI20180123ETF2.772.100.370.771.721.32
EWMiShares MSCI20180123ETF2.983.721.442.512.311.24
EWMCInvesco S&P20180123ETF33.2219.5719.5719.570.000.00
EWNiShares MSCI20180123ETF3.392.290.570.511.721.78
EWOiShares MSCI20180123ETF6.584.783.883.900.900.87
EWPiShares MSCI20180123ETF2.812.781.021.151.761.63
EWQiShares MSCI20180123ETF3.042.821.371.701.461.12
EWREInvesco S&P20180123ETF17.4119.4615.5518.643.910.82
EWSiShares MSCI20180123ETF3.612.621.151.701.440.89
EWSCInvesco S&P20180123ETF45.5321.2715.8714.445.416.83
EWTiShares MSCI20180123ETF2.572.21-0.080.202.292.00
EWUiShares MSCI20180123ETF2.692.580.741.291.841.29
EWUSiShares MSCI20180123ETF44.6724.5219.2218.465.306.06
EWVProShares Tr20180123ETF77.5169.5266.8367.162.692.36
EWWiShares MSCI20180123ETF1.941.97-0.49-0.422.462.40
EWXSPDR S&P Eme20180123ETF8.1010.9410.1310.480.810.45
EWYiShares MSCI20180123ETF1.301.020.030.150.990.87
EWZSiShares MSCI20180123ETF32.7315.6513.9314.951.720.70
EXASExact Scienc20180123A12.086.644.394.372.262.27
EXCExelon Corpo20180123A2.612.480.360.492.121.99
EXELExelixis Inc20180123A8.365.551.221.744.333.81
EXFOEXFO INC.20180123A141.0976.934.1715.2172.7661.72
EXIiShares Glob20180123ETF14.409.729.419.610.310.11
EXKEndeavour Si20180123A41.7034.6011.4514.1523.1420.45
EXLSExlService H20180123A19.5111.065.916.315.154.75
EXPEagle Materi20180123A13.325.843.804.112.031.72
EXPDExpeditors I20180123A5.5213.342.493.2210.8510.12
EXPEExpedia Grou20180123A5.314.041.812.542.231.50
EXPOExponent Inc20180123A24.7513.576.075.877.517.70
EXPRExpress, Inc20180123A13.4612.101.492.3410.629.76
EXRExtra Space20180123A5.982.470.390.752.091.73
EXTNExterran Cor20180123A24.7312.106.956.855.155.25
EXTRExtreme Netw20180123A9.637.44-0.261.117.706.33
EYENational Vis20180123A33.6817.006.658.3410.358.66
EYEGEyegate Phar20180123A94.43164.09125.14125.4438.9538.65
EYESSecond Sight20180123A82.3477.8448.4849.5629.3628.28
EYLDCambria Emer20180123ETF122.4491.6690.2290.221.441.44
EZAiShares MSCI20180123ETF11.707.094.684.812.412.28
EZJProShares Ul20180123ETF66.5639.8440.0239.56-0.180.28
EZMWisdomTree U20180123ETF14.207.126.256.030.881.09
EZPWEzcorp Inc20180123A44.9238.6617.5617.3821.0921.28
EZUiShare MSCI20180123ETF2.153.091.632.371.460.72
FFord Motor C20180123A8.377.293.423.773.853.49
FAARFirst Trust20180123ETF25.1313.5812.2512.441.331.15
FABFirst Trust20180123ETF21.2430.2729.0128.991.261.27
FADFirst Trust20180123ETF33.0017.9021.0522.27-3.15-4.37
FAFFirst Americ20180123A7.333.950.911.493.042.46
FALNiShares Fall20180123ETF17.9016.8716.7216.720.150.15
FANFirst Trust20180123ETF12.949.617.728.141.891.47
FANGDiamondback20180123A10.015.671.502.464.173.21
FARMFarmer Bros20180123A39.3821.6522.0819.69-0.431.96
FAROFaro Technol20180123A46.3322.788.0510.3214.7212.46
FASDirexion Dai20180123ETF5.113.411.461.191.952.22
FASTFastenal Co20180123A3.372.380.390.531.991.85
FATFAT Brands I20180123A371.74285.22258.61258.6126.6126.61
FATEFate Therape20180123A49.0037.2616.6218.1720.6419.09
FAUSFirst Trust20180123ETF55.38
FAZDirexion Dai20180123ETF10.189.184.474.624.744.59
FBFacebook, In20180123A1.061.581.240.880.350.70
FBCFlagstar Ban20180123A31.7418.8111.3610.917.457.91
FBGXUBS AG FI En20180123ETN19.65
FBHSFORTUNE BRAN20180123A5.262.700.590.982.111.71
FBIOFortress Bio20180123A101.0286.3366.1960.0820.1326.25
FBIZFirst Busine20180123A61.2498.8227.9329.0370.8969.79
FBKFB Financial20180123A65.3546.9018.4631.7328.4415.17
FBMFoundation B20180123A54.9727.6316.1918.5911.449.04
FBMSFirst Bancsh20180123A55.2937.8831.1232.636.755.24
FBNCFirst Bancor20180123A26.0312.327.947.744.394.59
FBNDFidelity Tot20180123ETF8.405.514.844.840.670.68
FBPFirst BanCor20180123A18.5217.8210.5410.957.296.88
FBSSFauquier Ban20180123A95.34
FBTFirst Trust20180123ETF10.356.435.595.770.840.66
FBZFirst Trust20180123ETF38.9424.3222.0321.792.292.53
FCFranklin Cov20180123A42.2523.0712.1613.3610.929.71
FCAFirst Trust20180123ETF182.8140.8135.1435.075.675.74
FCANFirst Trust20180123ETF9.904.334.334.330.000.00
FCAPFirst Capita20180123A165.39
FCAUFIAT CHRYSLE20180123A4.194.310.881.063.433.26
FCBCFirst Commun20180123A339.66144.74107.66130.0737.0814.67
FCCOFirst Commun20180123A195.76153.82130.62138.5823.2015.24
FCCY1st Constitu20180123A55.8333.9017.7316.7916.1717.11
FCEFFirst Trust20180123ETF42.0923.5623.5623.560.000.00
FCELFuelCell Ene20180123A54.8144.1329.9130.7414.2213.39
FCFFirst Common20180123A8.186.460.741.215.735.25
FCFSFirstCash, I20180123A14.137.782.752.735.025.05
FCGFirst Trust20180123ETF7.505.514.084.201.431.31
FCNFTI Consulti20180123A11.865.793.133.392.662.40
FCOMFidelity MSC20180123ETF19.3022.1619.0020.063.162.10
FCORFidelity Cor20180123ETF9.946.635.345.321.291.31
FCPTFour Corners20180123A13.156.754.214.842.551.91
FCVTFirst Trust20180123ETF11.7113.7212.6013.451.120.27
FCXFreeport-McM20180123A5.214.451.131.443.293.02
FDBCFidelity D &20180123A360.44489.53483.78483.785.755.75
FDDFirst Trust20180123ETF9.377.927.427.470.500.44
FDEFFirst Defian20180123A120.8278.9859.2961.8919.6917.09
FDISFidelity MSC20180123ETF10.715.871.395.674.480.19
FDIVFirst Trust20180123ETF13.769.289.299.30-0.02-0.02
FDLFirst Trust20180123ETF3.783.031.972.351.060.69
FDLOFidelity Low20180123ETF11.4420.9519.7919.881.161.07
FDMFirst Trust20180123ETF15.809.619.708.15-0.091.46
FDMOFidelity Mom20180123ETF14.3911.538.298.233.243.29
FDNFirst Trust20180123ETF4.844.482.632.701.851.78
FDPFresh Del Mo20180123A14.106.611.892.674.723.94
FDRRFidelity Div20180123ETF12.056.635.575.281.061.35
FDSFactset Rese20180123A12.124.832.222.962.611.86
FDTFirst Trust20180123ETF8.188.364.714.613.663.75
FDTSFirst Trust20180123ETF256.5097.8173.2873.2824.5324.53
FDUSFidus Invest20180123A21.9216.1314.3614.151.771.97
FDVVFidelity Hig20180123ETF16.3931.7325.3825.496.346.24
FDXFedEx Corpor20180123A6.543.491.932.041.561.44
FEFirstEnergy20180123A3.183.16-0.920.074.083.10
FEIMFrequency El20180123A167.54237.48230.28230.287.207.20
FELEFranklin Ele20180123A37.3138.4030.7630.017.638.38
FEMFirst Trust20180123ETF12.2413.6915.1315.08-1.43-1.39
FEMBFirst Trust20180123ETF54.2052.3952.8352.39-0.440.00
FEMSFirst Trust20180123ETF17.8523.0015.7116.547.306.47
FENCFennec Pharm20180123A101.4568.3675.7675.02-7.41-6.66
FENYFidelity MSC20180123ETF5.277.690.721.626.976.07
FEPFirst Trust20180123ETF10.729.275.125.054.154.22
FETFORUM ENERGY20180123A32.4324.178.098.2416.0915.93
FEUZFirst Trust20180123ETF100.8837.7217.5117.9820.2119.74
FEXFirst Trust20180123ETF4.373.052.652.800.390.24
FEYEFireEye, Inc20180123A6.7311.263.974.287.306.99
FEZSPDR EURO ST20180123ETF2.302.050.560.901.491.15
FFFuture Fuel20180123A31.3114.56-3.070.3017.6314.26
FFBCFirst Financ20180123A23.7128.824.216.3124.6122.52
FFBWFFBW, Inc. C20180123A47.3620.9319.0919.091.841.84
FFGFBL Financia20180123A70.2429.0216.4016.9512.6212.08
FFHGFormula Foli20180123ETF53.6924.2424.2424.240.000.00
FFHLFuwei Films20180123A553.45455.19258.40395.47196.7959.72
FFICFlushing Fin20180123A31.9916.4512.5711.403.885.04
FFINFirst Financ20180123A22.8719.232.092.1617.1417.07
FFIUUVA Unconstr20180123ETF41.27
FFIVF5 Networks20180123A7.334.283.123.111.161.17
FFNWFirst Financ20180123A87.0859.5664.9263.85-5.36-4.29
FFRFirst Trust20180123ETF32.5116.3410.1810.396.165.95
FFSGFormulaFolio20180123ETF28.8814.5414.5414.540.000.00
FFTGFormulaFolio20180123ETF52.2310.639.3210.721.31-0.09
FFTIFormulaFolio20180123ETF59.7152.0145.1145.116.906.90
FFTYInnovator IB20180123ETF10.985.833.653.702.182.13
FFWMFirst Founda20180123A22.5618.8812.0113.896.864.98
FGFGL Holdings20180123A40.7125.3916.0516.279.349.13
FGBIFIRST GUARAN20180123A372.9782.0147.3158.8034.7023.21
FGDFirst Trust20180123ETF9.055.284.874.860.410.41
FGENFibroGen, In20180123A21.5414.477.669.736.814.73
FGMFirst Trust20180123ETF14.108.794.896.683.902.11
FHBFirst Hawaii20180123A15.6819.354.875.7014.4813.65
FHKFirst Trust20180123ETF44.2616.1016.0816.080.010.01
FHLCFidelity MSC20180123ETF4.4911.73-0.2111.0511.940.68
FHNFirst Horizo20180123A5.034.800.600.984.213.83
FIFRANKS INTER20180123A14.2213.516.044.357.489.17
FIBKFirst Inters20180123A28.3715.237.267.597.977.64
FIBRiShares Edge20180123ETF13.617.767.697.760.070.00
FICOFair Isaac C20180123A25.8413.907.228.376.685.53
FIDIFidelity Int20180123ETF34.9142.3415.4842.3426.860.00
FIDUFidelity MSC20180123ETF8.198.647.948.140.690.49
FIEEFI Enhanced20180123ETN28.8534.0014.6422.4019.3611.60
FIHDUBS AG FI En20180123ETN79.4053.2950.3751.942.921.34
FILLiShares MSCI20180123ETF44.8526.8713.1613.1613.7013.70
FINXGlobal X Fun20180123ETF13.3441.8911.2911.2430.6030.65
FISFidelity Nat20180123A3.562.991.181.451.811.54
FISIFinancial In20180123A52.6924.2011.3113.8412.8910.36
FISVFiserv Inc20180123A5.1913.590.140.8913.4512.70
FITFitbit, Inc.20180123A18.1015.044.996.0310.049.01
FITBFifth Third20180123A5.436.191.922.554.273.63
FIVAFidelity Int20180123ETF96.6844.0846.2044.66-2.12-0.58
FIVEFive Below,20180123A10.656.534.574.741.971.80
FIVNFIVE9, INC.20180123A17.7710.093.704.526.385.59
FIWFirst Trust20180123ETF10.218.969.228.50-0.260.46
FIXComfort Syst20180123A26.3411.445.145.596.305.85
FIXDFirst Trust20180123ETF8.925.414.955.000.460.41
FIZZNational Bev20180123A23.8111.545.976.505.575.04
FJPFirst Trust20180123ETF29.2821.9221.3121.230.610.69
FKOFirst Trust20180123ETF67.2923.1421.7621.761.391.39
FKUFirst Trust20180123ETF14.166.04-1.26-0.937.316.97
FLFoot Locker,20180123A5.843.473.092.730.380.74
FLAGFLAG-Forensi20180123ETF63.3242.1742.1742.170.000.00
FLAUFranklin FTS20180123ETF18.62
FLBRFranklin FTS20180123ETF15.434.173.983.920.190.25
FLCAFranklin FTS20180123ETF28.6715.3015.3015.300.000.00
FLCHFranklin FTS20180123ETF16.3720.3719.7420.040.620.33
FLCOFranklin Lib20180123ETF17.98
FLDMFluidigm Cor20180123A58.8950.362.524.0247.8446.34
FLEEFranklin FTS20180123ETF15.9712.5011.4012.501.100.00
FLEHFranklin FTS20180123ETF27.17
FLEUBarclays ETN20180123ETN70.1946.9637.2637.269.709.70
FLEXFlex Ltd. Or20180123A5.4110.317.727.882.592.44
FLFRFranklin FTS20180123ETF18.3929.6422.2329.647.410.00
FLGBFranklin FTS20180123ETF15.4236.6140.2740.27-3.66-3.66
FLGECredit Suiss20180123ETN18.3115.3714.2014.211.161.16
FLGRFranklin FTS20180123ETF15.7414.603.6210.9510.983.66
FLGTFulgent Gene20180123A87.82109.2366.9570.0942.2939.14
FLHKFranklin FTS20180123ETF22.7026.5424.1526.542.390.00
FLICFirst of Lon20180123A61.4639.6027.8629.9211.749.67
FLIRFlir Systems20180123A4.9617.2713.4313.633.843.64
FLIYFranklin FTS20180123ETF18.460.140.140.140.000.00
FLJPFranklin FTS20180123ETF109.148.548.548.540.000.00
FLKRFranklin FTS20180123ETF10.6514.3314.1314.130.720.72
FLLFull House R20180123A179.01101.4351.1053.1750.3348.26
FLLVFranklin Lib20180123ETF25.4112.5212.5212.520.000.00
FLMFirst Trust20180123ETF76.8644.1339.4139.414.724.72
FLMBFranklin Lib20180123ETF122.17
FLMIFranklin Lib20180123ETF101.23
FLMXFranklin FTS20180123ETF74.0127.6310.1810.8617.4516.77
FLNFirst Trust20180123ETF28.4242.4539.2439.113.213.33
FLOFlowers Food20180123A7.295.232.392.722.842.51
FLOTiShares Floa20180123ETF1.961.421.341.340.080.08
FLOWSPX FLOW, In20180123A14.325.752.092.053.663.70
FLQDFranklin Lib20180123ETF32.6913.6811.7111.711.971.97
FLQEFranklin Lib20180123ETF12.8910.021.279.298.750.73
FLQGFranklin Lib20180123ETF25.4311.6811.6811.680.000.00
FLQHFranklin Lib20180123ETF31.4752.3246.5846.585.745.74
FLQLFranklin Lib20180123ETF23.0918.9518.9518.950.000.00
FLQMFranklin Lib20180123ETF22.91134.16134.43132.57-0.261.59
FLQSFranklin Lib20180123ETF23.37738.99738.99738.990.000.00
FLRFluor Corpor20180123A4.462.820.861.121.961.70
FLRNSPDR Bloombe20180123ETF3.611.921.641.650.270.26
FLRTPacific Glob20180123ETF36.31
FLSFlowserve Co20180123A7.143.621.511.722.151.91
FLTFleetCor Tec20180123A9.464.552.222.282.332.27
FLTBFidelity Lim20180123ETF10.567.477.477.470.000.00
FLTRVanEck Vecto20180123ETF5.103.523.253.250.270.27
FLTWFranklin FTS20180123ETF40.604.754.754.750.000.00
FLWS1-800-FLOWER20180123A61.3637.4417.4317.8520.0119.59
FLXNFlexion Ther20180123A23.6214.905.475.129.439.78
FLXSFlexsteel In20180123A119.8956.4824.9134.2631.5722.21
FMiShares MSCI20180123ETF7.0714.799.479.375.325.42
FMAOFarmers & Me20180123A135.4897.9092.9891.754.936.15
FMATFidelity MSC20180123ETF7.858.023.157.844.870.18
FMBFirst Trust20180123ETF11.608.087.487.540.600.55
FMBHFirst Mid Ba20180123A147.8966.6038.0747.7028.5318.90
FMBIFirst Midwes20180123A9.746.944.313.092.643.85
FMCFMC Corporat20180123A5.202.580.220.472.372.11
FMCIForum Merger20180123A22.3520.07-10.04-10.0430.1130.11
FMFFirst Trust20180123ETF36.8436.6937.7736.69-1.070.00
FMHIFirst Trust20180123ETF46.594.453.193.191.261.26
FMKFirst Trust20180123ETF14.4312.659.1910.633.462.02
FMNBFarmers Nati20180123A65.4744.8340.6339.694.205.14
FNFabrinet20180123A11.797.790.743.817.043.98
FNBF.N.B. Corp20180123A7.696.050.161.215.894.84
FNCLFidelity MSC20180123ETF4.4513.961.741.8612.2312.10
FNDFloor & Deco20180123A11.245.451.942.013.513.44
FNDASchwab Funda20180123ETF8.655.655.395.410.260.25
FNDBSchwab Funda20180123ETF10.708.858.568.480.290.37
FNDCSchwab Funda20180123ETF10.023.982.723.801.260.18
FNDESchwab Funda20180123ETF7.686.805.225.541.581.26
FNDFSchwab Funda20180123ETF5.263.283.042.730.250.55
FNDXSchwab Funda20180123ETF4.474.604.683.91-0.080.70
FNFFidelity Nat20180123A5.356.68-0.270.746.955.94
FNGDMicroSectors20180123ETN51.2743.6743.6743.670.000.00
FNGUMicroSectors20180123ETN49.4783.3881.0381.592.351.79
FNHCFedNat Holdi20180123A91.4944.8831.4834.3313.4010.55
FNIFirst Trust20180123ETF11.5016.7315.4513.961.282.77
FNJNFinjan Holdi20180123A68.5871.8147.5862.1924.239.61
FNKFirst Trust20180123ETF26.7538.4537.3137.421.141.03
FNKOFunko, Inc.20180123A21.4917.4914.2016.143.301.35
FNLCFirst Bancor20180123A86.54395.61109.09109.12286.52286.49
FNVFranco-Nevad20180123A4.533.43-0.020.493.462.94
FNWBFirst Northw20180123A59.3754.7819.1921.0535.6033.73
FNXFirst Trust20180123ETF17.5010.4710.3610.470.110.00
FNYFirst Trust20180123ETF19.6312.349.818.342.533.99
FOEFerro Corpor20180123A11.0010.423.203.417.227.01
FOLDAmicus Thera20180123A7.546.050.200.685.855.37
FONRFonar Corpor20180123A73.8759.1947.5545.5511.6413.64
FORForestar Gro20180123A27.9219.126.597.2612.5311.86
FORDForward Indu20180123A60.4355.70-2.4625.3258.1830.43
FORKFuling Globa20180123A140.69115.4231.2185.0884.2030.34
FORMFormFactor I20180123A35.0122.415.606.1816.8216.23
FORRForrester Re20180123A126.5558.8651.1752.767.696.10
FOSLFossil Group20180123A10.6719.1610.2711.499.017.96
FOXFox Corporat20180123A2.784.971.612.373.372.61
FOXAFox Corporat20180123A2.745.875.114.960.760.91
FOXFFox Factory20180123A23.3815.708.578.907.136.80
FPAFirst Trust20180123ETF40.8826.5419.8218.606.717.94
FPAYFlexShopper,20180123A504.25429.97424.65428.685.321.29
FPEFirst Trust20180123ETF5.103.222.973.000.250.22
FPEIFirst Trust20180123ETF11.5715.1013.8513.741.251.36
FPHFive Point H20180123A63.9728.1418.4223.109.725.05
FPIFarmland Par20180123A20.4313.239.119.284.133.96
FPRXFive Prime T20180123A28.6826.495.207.4121.2919.08
FPXFirst Trust20180123ETF4.903.643.302.980.330.66
FPXIFirst Trust20180123ETF47.3326.7222.3222.974.403.75
FQALFidelity Qua20180123ETF11.119.448.699.160.750.29
FRFirst Indust20180123A3.683.96-0.120.154.083.81
FRAKVanEck Vecto20180123ETF28.8314.032.552.1211.4811.91
FRANFrancesca''s20180123A17.0915.82-0.460.9216.2814.89
FRBAFirst Bank20180123A70.3154.8038.5737.5016.2317.30
FRBKRepublic Fir20180123A78.1957.7822.8229.8634.9627.92
FRCFirst Republ20180123A5.473.311.611.801.701.51
FRDFriedman Ind20180123A59.6291.4321.1530.1570.2861.28
FRELFidelity MSC20180123ETF13.0111.747.526.794.234.95
FRGIFiesta Resta20180123A36.8030.076.466.7523.6123.32
FRIFirst Trust20180123ETF5.624.423.903.990.520.43
FRMEFirst Mercha20180123A17.048.672.723.635.955.05
FROFrontline Lt20180123A20.4117.353.353.6814.0013.66
FRPHFRP Holdings20180123A373.7592.1882.3984.019.798.16
FRPTFreshpet, In20180123A49.6043.6119.4918.6624.1224.94
FRTFederal Real20180123A8.803.270.231.023.052.25
FRTAForterra, In20180123A26.4020.664.317.4416.3513.22
FSBFranklin Fin20180123A41.5725.239.3211.4515.9113.78
FSBCFSB Bancorp,20180123A153.46107.48107.48107.480.000.00
FSBWFS Bancorp,20180123A108.6641.6627.2928.5514.3613.11
FSCTForeScout Te20180123A66.5324.1714.9311.339.2412.85
FSIFlexible Sol20180123A116.6588.8373.0475.3415.7913.49
FSLRFirst Solar,20180123A10.637.752.013.975.743.78
FSMFORTUNA Silv20180123A20.7217.065.546.7311.5110.32
FSPFranklin Str20180123A16.0912.121.301.0010.8211.12
FSSFederal Sign20180123A21.5311.723.014.488.707.24
FSTAFidelity MSC20180123ETF15.368.624.6412.363.98-3.74
FSTRFoster (Lb)20180123A74.1637.9129.7631.118.156.79
FSVFirstService20180123A25.2618.028.999.199.028.82
FSZFirst Trust20180123ETF11.559.859.249.300.610.55
FTAFirst Trust20180123ETF4.333.353.612.97-0.260.38
FTAGFirst Trust20180123ETF13.8224.3124.3124.310.000.00
FTAIFortress Tra20180123A11.446.302.463.803.842.50
FTCFirst Trust20180123ETF9.638.698.578.300.120.39
FTCSFirst Trust20180123ETF8.886.876.385.390.491.48
FTECFidelity MSC20180123ETF2.001.420.470.510.960.92
FTEKFuel Tech, I20180123A197.25153.14143.73143.739.419.41
FTFTFuture FinTe20180123A133.92180.18165.45164.8814.7415.30
FTGCFirst Trust20180123ETF10.278.578.398.440.180.13
FTHIFirst Trust20180123ETF16.278.537.717.640.820.89
FTITechnipFMC p20180123A2.952.51-0.48-0.273.002.78
FTKFlotek Indus20180123A18.779.85-10.511.8920.367.97
FTLBFirst Trust20180123ETF11.439.788.408.231.391.55
FTLSFirst Trust20180123ETF15.6212.9012.8212.460.090.44
FTNTFortinet, In20180123A5.725.931.603.334.332.61
FTRFrontier Com20180123A14.3920.4411.5411.728.908.74
FTRIFirst Trust20180123ETF50.755.155.285.15-0.130.00
FTSFortis Inc.20180123A3.792.850.790.712.052.14
FTSDFranklin Lib20180123ETF9.117.937.417.410.520.52
FTSLFirst Trust20180123ETF3.131.761.241.280.520.48
FTSMFirst Trust20180123ETF1.901.461.741.37-0.280.09
FTVFortive Corp20180123A4.354.351.342.323.012.04
FTXDFirst Trust20180123ETF33.739.625.145.344.484.28
FTXGFirst Trust20180123ETF65.0418.1018.1018.100.000.00
FTXHFirst Trust20180123ETF40.8961.7561.7561.750.000.00
FTXLFirst Trust20180123ETF48.2218.3115.3716.312.942.01
FTXNFirst Trust20180123ETF56.8921.0020.7020.130.300.87
FTXOFirst Trust20180123ETF12.838.336.707.171.631.16
FTXRFirst Trust20180123ETF19.037.987.497.610.490.37
FUDE-TRACS UBS20180123ETN102.08
FULH.B. Fuller20180123A12.277.182.313.234.873.96
FULTFulton Finan20180123A29.8122.7110.0212.5012.7010.22
FUNCedar Fair,20180123A20.1511.598.769.572.832.02
FUNCFirst United20180123A141.0582.3779.0680.583.311.79
FUNDSprott Focus20180123A28.3322.89-2.65-1.1225.5424.01
FUSBFirst US Ban20180123A80.9158.8337.9037.0920.9421.74
FUTProShares Ma20180123ETF32.674.734.734.730.000.00
FUTYFidelity MSC20180123ETF8.404.864.144.320.720.55
FUVArcimoto, In20180123A323.16181.16132.11131.0349.0550.13
FVFirst Trust20180123ETF7.174.883.523.921.360.96
FVALFidelity Val20180123ETF15.4226.8124.8726.781.940.02
FVCFirst Trust20180123ETF20.8518.4816.8817.461.601.01
FVDFirst Trust20180123ETF4.013.182.532.600.650.58
FVEFive Star Se20180123A355.43233.66103.57103.57130.09130.09
FVLFirst TrustV20180123ETF14.074.704.704.700.000.00
FWDBAdvisorShare20180123ETF87.7584.5584.5584.550.000.00
FWONALiberty Medi20180123A26.5114.7511.9112.342.842.41
FWONKLiberty Medi20180123A11.885.922.833.013.092.91
FWRDForward Air20180123A23.3017.190.565.7716.6211.42
FXDFirst Trust20180123ETF6.685.344.654.910.690.42
FXGFirst Trust20180123ETF5.094.362.583.081.771.27
FXHFirst Trust20180123ETF4.412.242.102.370.14-0.13
FXIiShares Chin20180123ETF1.966.214.895.241.361.00
FXLFirst Trust20180123ETF4.283.692.312.471.381.22
FXNFirst Trust20180123ETF7.516.551.590.964.975.60
FXOFirst Trust20180123ETF5.525.786.275.45-0.490.33
FXPProShares Ul20180123ETF11.306.965.175.421.791.54
FXRFirst Trust20180123ETF6.063.862.452.671.411.18
FXUFirst Trust20180123ETF5.662.211.291.480.920.72
FXZFirst Trust20180123ETF6.352.401.501.600.890.79
FYCFirst Trust20180123ETF25.8018.2015.5715.922.632.28
FYLDCambria Fore20180123ETF45.1843.8046.1646.16-2.36-2.36
FYTFirst Trust20180123ETF29.8934.7731.5532.333.212.44
FYXFirst Trust20180123ETF14.268.116.586.761.531.36
GGENPACT LIMI20180123A3.723.190.100.123.093.07
GAACambria Glob20180123ETF46.6113.74-3.96-3.9617.7017.70
GABCGerman Ameri20180123A64.6627.9519.1819.538.778.42
GAIAGaia, Inc. C20180123A71.3654.7233.4033.4221.3121.29
GAINGladstone In20180123A10.767.433.024.924.412.48
GALSPDR SSgA Gl20180123ETF14.848.618.528.520.100.10
GALTGalectin The20180123A74.1649.4428.2933.5021.1615.94
GAMRETFMG Video20180123ETF12.766.746.556.660.190.08
GARSGarrison Cap20180123A18.9825.0613.6711.5011.3913.56
GASSStealthGas,20180123A47.9742.6028.0128.6914.5913.91
GATXGATX Corpora20180123A18.349.555.046.424.523.14
GBCIGlacier Banc20180123A14.176.572.733.463.843.11
GBDCGolub Capita20180123A10.756.443.874.842.571.59
GBFiShares Gove20180123ETF13.125.405.215.230.190.17
GBILGoldman Sach20180123ETF5.982.422.422.420.000.00
GBLGAMCO Invest20180123A54.4423.4620.7520.382.713.09
GBLIGlobal Indem20180123A178.31248.90241.99248.036.910.87
GBRNew Concept20180123A118.62153.1821.9070.51131.2782.66
GBTGlobal Blood20180123A25.5316.2513.269.852.996.40
GBXThe Greenbri20180123A16.908.393.173.495.224.90
GCAPGain Capital20180123A19.0815.75-3.430.7419.1415.01
GCBCGreene Count20180123A151.57135.39138.17138.17-2.78-2.78
GCEClaymore/Rob20180123ETN677.79549.62549.62549.620.000.00
GCIGannett Co.,20180123A9.227.250.301.246.956.02
GCOGenesco Inc.20180123A27.6214.571.553.8713.0210.70
GCOWPacer Global20180123ETF42.0224.5324.6724.70-0.14-0.17
GCPGCP Applied20180123A23.7713.402.944.1610.479.24
GDGeneral Dyna20180123A3.862.590.581.082.001.50
GDDYGoDaddy Inc20180123A6.032.820.800.622.032.20
GDENGolden Enter20180123A27.9919.9710.1311.029.858.95
GDOTGreen Dot Co20180123A15.477.043.464.203.572.84
GDPGoodrich Pet20180123A323.82219.10217.12217.301.971.80
GDVDPrincipal Ac20180123ETF46.69
GDXVanEck Vecto20180123ETF4.233.44-0.110.133.553.30
GDXJVanEck Vecto20180123ETF2.932.620.220.322.402.30
GEGeneral Elec20180123A6.015.402.202.083.213.32
GECGreat Elm Ca20180123A124.2286.6586.6586.650.000.00
GECCGreat Elm Ca20180123A20.4644.7713.3712.1431.4032.63
GEFGreif, Inc.20180123A21.929.522.663.096.866.43
GEFBGreif, Inc.20180123A104.0067.5258.3358.119.199.41
GELGenesis Ener20180123A12.396.11-0.391.416.504.70
GEMGoldman Sach20180123ETF7.936.195.265.020.931.17
GENGenesis Heal20180123A68.6357.2439.2339.6718.0117.57
GENCGencor Indus20180123A66.7547.77-10.26-9.6158.0357.38
GENYPrincipal Mi20180123ETF53.71113.26111.34113.261.910.00
GEOThe GEO Grou20180123A9.414.881.702.383.182.50
GEOSGeospace Tec20180123A174.3068.5460.7859.017.769.53
GERNGeron Corp20180123A50.4344.4131.7729.4012.6415.01
GESGuess?, Inc.20180123A17.399.714.144.705.575.01
GEVOGevo, Inc.20180123A50.9787.7055.4555.9932.2531.71
GFEDGuaranty Fed20180123A1534.76
GFFGriffon Corp20180123A38.1727.4013.1513.7214.2413.68
GFNGeneral Fina20180123A79.77144.6570.8271.0873.8373.57
GGGGraco Inc20180123A7.264.43-0.390.204.824.24
GHCGRAHAM HOLDI20180123A53.4919.6318.5016.440.631.46
GHLGreenhill &20180123A38.1724.068.318.5715.7515.49
GHMGraham Corpo20180123A104.0157.4730.7142.0326.7615.44
GHYBGoldman Sach20180123ETF10.077.077.077.070.000.00
GHYGiShares US &20180123ETF33.1824.2523.0123.101.241.15
GIBCGI Inc.20180123A4.222.350.450.561.901.79
GIFIGulf Island20180123A65.8770.3834.2135.2736.1735.11
GIGBGoldman Sach20180123ETF8.475.235.235.230.000.00
GIGMGigaMedia Lt20180123A123.5189.9071.0873.3418.8216.56
GIISPDR S&P Glo20180123ETF13.669.548.648.960.900.58
GIIIG-Iii Appare20180123A9.846.020.230.205.795.82
GILGildan Activ20180123A5.293.150.711.152.442.00
GILDGilead Scien20180123A2.011.760.100.771.660.99
GILTGilat Satell20180123A54.5743.8325.0226.0818.8017.75
GISGeneral Mill20180123A2.662.320.320.042.002.28
GKOSGlaukos Corp20180123A25.0025.8220.3922.125.433.70
GLADGladstone Ca20180123A28.0717.6612.5413.855.123.80
GLBSGlobus Marit20180123A108.1477.4976.0476.101.441.39
GLBZGlen Burnie20180123A114.9747.62-34.04-34.0481.6581.65
GLDDGreat Lakes20180123A120.4361.2836.7134.3024.5726.98
GLDICredit Suiss20180123ETF30.4117.2311.9416.235.291.00
GLMDGalmed Pharm20180123A239.22236.99227.87233.789.123.21
GLNGGolar LNG Lt20180123A9.746.591.232.255.364.34
GLOBGLOBANT S.A.20180123A22.609.023.444.525.584.50
GLOGGASLOG LTD20180123A25.9625.647.766.7617.8918.88
GLOPGASLOG PARTN20180123A36.0319.1017.4318.301.670.80
GLPGlobal Partn20180123A51.3228.0416.9417.2511.1010.79
GLPIGaming and L20180123A4.888.331.011.147.327.19
GLREGreenlight C20180123A31.1123.160.45-0.5422.7223.70
GLTGlatfelter20180123A24.7612.313.506.378.815.94
GLUUGlu Mobile I20180123A26.8421.087.689.7813.3911.30
GLWCorning Inco20180123A2.953.291.011.392.281.90
GLYCGlycoMimetic20180123A31.6222.786.859.8715.9312.91
GMGeneral Moto20180123A2.362.500.580.671.921.83
GMEGameStop Cor20180123A5.875.361.991.833.373.53
GMEDGLOBUS MEDIC20180123A8.853.331.481.731.841.60
GMFSPDR S&P Eme20180123ETF10.687.255.976.071.281.18
GMLPGolar LNG Pa20180123A18.1613.599.1412.574.441.01
GMOGeneral Moly20180123A98.71119.3530.8340.1188.5279.25
GMOMCambria Glob20180123ETF50.1632.9618.1418.2514.8214.71
GMREGlobal Medic20180123A41.0143.5336.2636.427.277.11
GMSGMS Inc.20180123A11.246.173.153.653.022.52
GNCGNC Holdings20180123A21.4318.094.417.4113.6710.68
GNCAGenocea Bios20180123A19.9218.5310.9710.847.567.69
GNEGENIE ENERGY20180123A65.6735.1930.2030.364.994.82
GNKGENCO SHIPPI20180123A56.6823.977.2011.7516.7712.22
GNLGlobal Net L20180123A9.556.281.662.474.623.81
GNMAiShares GNMA20180123ETF22.0112.5712.9712.97-0.39-0.39
GNMKGenMark Diag20180123A37.0829.5420.6320.528.919.01
GNRSPDR S&P Glo20180123ETF12.5514.847.7111.337.133.51
GNRCGENERAC HOLD20180123A13.015.060.541.844.513.22
GNTXGentex Corp20180123A4.557.403.051.424.345.99
GNTYGuaranty Ban20180123A380.85278.86260.72278.2618.140.60
GNUSGenius Brand20180123A160.0671.8944.1152.1527.7819.73
GNWGenworth Fin20180123A30.1626.188.909.8217.2116.30
GOAUUS Global GO20180123ETF119.8067.9181.9382.80-14.02-14.89
GOEXGlobal X Gol20180123ETF49.0863.6829.6062.8834.080.80
GOGLGolden Ocean20180123A20.6149.1144.5345.564.573.54
GOGOGogo Inc.20180123A9.848.29-0.030.468.317.82
GOLDBarrick Gold20180123A9.645.850.910.484.945.38
GOLFAcushnet Hol20180123A25.4415.3410.7411.954.603.39
GOODGladstone Co20180123A18.7820.9515.2714.965.685.98
GOOGAlphabet Inc20180123A5.743.161.231.341.931.82
GOOGLAlphabet Inc20180123A5.253.421.281.702.141.71
GOOSCanada Goose20180123A10.277.624.954.802.692.83
GOROGold Resourc20180123A20.9920.380.69-1.5819.6921.96
GOVTiShares U.S.20180123ETF4.135.515.425.430.100.09
GPCGenuine Part20180123A6.725.544.811.080.734.46
GPIGroup 1 Auto20180123A32.0313.107.959.565.153.54
GPKGraphic Pack20180123A6.637.014.094.452.922.56
GPLGreat Panthe20180123A77.2168.9032.3441.5436.5627.36
GPMTGranite Poin20180123A9.155.474.544.750.930.72
GPNGlobal Payme20180123A5.435.091.010.944.084.15
GPORGulfport Ene20180123A7.956.700.681.286.025.41
GPREGreen Plains20180123A33.5422.9313.8814.939.058.00
GPRKGEOPARK LIMI20180123A39.6033.1419.2020.7013.9412.44
GPROGoPro, Inc.20180123A16.4417.854.5911.6913.266.16
GPSThe Gap, Inc20180123A3.313.361.902.091.451.27
GPXGP Strategie20180123A50.8635.6229.6629.725.965.90
GQREFlexShares G20180123ETF10.559.747.498.162.251.57
GRAW.R. Grace &20180123A5.779.085.996.503.102.58
GRBKGreen Brick20180123A95.2056.2551.4053.744.852.51
GRCThe Gorman-R20180123A84.1241.2727.1724.9314.1016.34
GREKGlobal X MSC20180123ETF8.899.715.066.454.653.25
GRESIQ ARB Globa20180123ETF16.237.857.507.470.360.39
GRIDFirst Trust20180123ETF24.0016.857.7311.709.125.15
GRIFGriffin Indu20180123A164.0768.5268.5268.520.000.00
GRMNGarmin Ltd20180123A4.412.421.290.761.131.66
GRNiPath Series20180123ETN1274.10851.64633.01633.01218.64218.64
GRNBVanEck Vecto20180123ETF14.0511.5111.5111.510.000.00
GROWUS Global In20180123A82.8566.8657.9458.258.928.61
GRPNGroupon, Inc20180123A18.1815.531.992.9013.5412.63
GRUAB Svensk Ek20180123ETN208.25116.82116.82116.820.000.00
GRUBGRUBHUB INC.20180123A9.925.080.771.314.313.77
GSGoldman Sach20180123A3.213.103.901.80-0.801.30
GSATGlobalstar,20180123A87.1872.1957.9157.9114.2814.28
GSBGlobalSCAPE,20180123A105.0976.319.5016.7566.8259.56
GSBCGreat Southe20180123A48.5422.2912.2214.1510.078.14
GSCGS Connect S20180123ETN143.99
GSEUGoldman Sach20180123ETF39.3617.3615.9315.931.431.43
GSEWGoldman Sach20180123ETF9.157.377.807.70-0.43-0.33
GSIEGoldman Sach20180123ETF17.339.028.428.930.600.09
GSITGSI Technolo20180123A21.2233.607.756.6525.8426.94
GSJYGoldman Sach20180123ETF20.717.717.747.74-0.03-0.03
GSLGlobal Ship20180123A105.5176.2948.5256.3127.7619.98
GSLCGoldman Sach20180123ETF4.023.221.861.871.361.35
GSMFerroglobe P20180123A12.419.572.634.327.025.26
GSPBarclays Ban20180123ETN15.4916.7016.7416.59-0.030.12
GSSGolden Star20180123A37.6857.2932.7433.4424.5623.86
GSSCGS ActiveBet20180123ETF25.9916.3813.6714.542.701.84
GSUMGridsum Hold20180123A38.9528.352.071.5226.2826.83
GSVGold Standar20180123A59.4550.5121.6721.8528.7228.59
GSYInvesco Ultr20180123ETF1.991.651.621.620.030.03
GTGoodyear Tir20180123A3.233.150.000.523.162.63
GTEGran Tierra20180123A36.0028.624.084.3724.4824.17
GTHXG1 Therapeut20180123A73.1039.5826.8926.1512.6913.42
GTIMGood Times R20180123A297.03138.00126.71126.7111.2911.29
GTLSChart Indust20180123A22.4414.042.984.1911.069.85
GTNGray Televis20180123A30.9319.2611.2610.518.018.75
GTNAGray Televis20180123A490.55367.71198.97198.97168.74168.74
GTOInvesco Tota20180123ETF31.8215.8715.5015.500.370.37
GTSTriple-S Man20180123A21.5515.123.965.4411.179.69
GTTGTT Communic20180123A20.1411.303.284.338.026.97
GTYGetty Realty20180123A15.338.572.953.025.635.56
GTYHGTY Technolo20180123A50.2243.0042.3642.360.640.64
GUDBSage ESG Int20180123ETF17.2314.2014.2014.200.000.00
GULFWisdomTree20180123ETF64.3581.8473.0873.088.778.77
GUNRFlexShares G20180123ETF3.002.341.972.170.360.16
GUREGulf Resourc20180123A104.30156.4322.6322.63133.80133.80
GURUGlobal X Gur20180123ETF20.4618.1819.1319.13-0.95-0.95
GUSHDirexion Dai20180123ETF12.058.123.193.364.934.77
GVGoldfield Co20180123A115.4094.7265.3279.5129.4015.21
GVAGranite Cons20180123A27.9415.115.866.889.258.23
GVALCambria Glob20180123ETF18.4310.349.359.450.990.89
GVIiShares Inte20180123ETF3.193.373.233.440.14-0.07
GVIPGoldman Sach20180123ETF16.768.938.468.270.480.67
GVPGSE Systems,20180123A186.7592.10-57.638.87149.7383.23
GWBGreat Wester20180123A20.498.234.414.943.823.29
GWGHGWG Holdings20180123A386.59434.14385.49386.9048.6547.24
GWREGUIDEWIRE SO20180123A8.694.661.902.302.762.36
GWRSGlobal Water20180123A82.5751.2850.9451.770.34-0.48
GWWW.W. Grainge20180123A11.605.361.502.343.873.02
GWXSPDR S&P Int20180123ETF11.298.017.527.540.490.47
GXCSPDR S&P Chi20180123ETF10.3122.9120.5220.592.392.31
GXFGlobal X FTS20180123ETF22.2117.0614.1117.282.95-0.23
GXGGlobal X MSC20180123ETF21.2714.9910.0212.044.973.26
GYLDArrow Dow Jo20180123ETF159.93116.00115.05120.020.95-4.03
GYROGyrodyne, LL20180123A388.350.490.490.490.000.00
HHyatt Hotels20180123A4.773.561.341.752.221.80
HAHawaiian Hol20180123A19.0011.794.123.687.678.11
HACKETFMG Prime20180123ETF5.9713.111.251.4511.8611.66
HAEHaemonetics20180123A14.296.093.774.172.321.92
HAFCHanmi Financ20180123A30.7235.9213.1120.1722.8115.74
HAINHain Celesti20180123A5.464.011.401.712.612.31
HALHalliburton20180123A2.293.060.221.372.841.69
HALLHallmark Fin20180123A56.7131.9422.9422.729.009.22
HALOHalozyme The20180123A10.8312.87-10.07-3.7722.9416.65
HAPVanEck Vecto20180123ETF17.5213.6312.9313.480.710.16
HASHasbro, Inc.20180123A6.827.23-0.052.447.284.79
HASIHANNON ARMST20180123A15.119.276.967.942.311.33
HAUDiShares Curr20180123ETF746.24
HAWXiShares Curr20180123ETF14.9011.7511.7211.750.030.00
HAYNHaynes Inter20180123A57.8419.769.8410.499.929.27
HBANHuntington B20180123A6.465.692.702.992.992.70
HBBHamilton Bea20180123A176.10102.2998.79100.783.501.51
HBCPHome Bancorp20180123A293.00220.58212.57212.578.018.01
HBIHanesbrands,20180123A4.494.121.131.602.992.51
HBIOHarvard Bios20180123A138.49114.8973.2285.2241.6629.66
HBMHudbay Miner20180123A55.1041.4311.7916.1529.6325.27
HBMDHoward Banco20180123A75.34182.38178.13178.354.254.03
HBNCHorizon Banc20180123A29.3714.784.124.6210.6710.16
HBPHuttig Build20180123A132.7791.5967.2568.9324.3422.67
HCAHCA Healthca20180123A6.154.281.751.932.532.36
HCACHennessy Cap20180123A27.46
HCAPHarvest Capi20180123A40.6022.6921.1621.161.531.53
HCCWarrior Met20180123A15.219.4511.7311.75-2.28-2.29
HCCIHeritage-Cry20180123A47.3630.7517.2718.4013.4912.35
HCHCHC2 Holdings20180123A28.4822.2017.3319.354.872.85
HCIHCI Group, I20180123A33.7816.5613.1113.033.453.53
HCKTHackett Grou20180123A31.4521.488.7313.8912.757.59
HCSGHealthcare S20180123A8.996.123.843.662.272.46
HDHome Depot,20180123A1.691.630.160.271.471.36
HDAWXtrackers MS20180123ETF34.80115.78112.08114.933.700.85
HDEFXtrackers MS20180123ETF25.770.850.850.850.000.00
HDGProShares He20180123ETF17.2311.6810.4110.411.271.27
HDGEAdvisorShare20180123ETF19.5319.6415.3615.334.284.31
HDMVFirst Trust20180123ETF19.1913.2110.1910.193.013.01
HDSHD Supply Ho20180123A5.344.610.990.973.633.64
HDSNHudson Techn20180123A28.7318.4810.969.917.528.57
HDViShares Core20180123ETF1.762.430.970.951.471.48
HEHawaiian Ele20180123A8.108.570.452.518.126.06
HEARTurtle Beach20180123A195.04157.3266.6370.4690.7086.86
HEBTHebron Techn20180123A300.02302.84273.14291.0529.7011.79
HECOStrategy Sha20180123ETF42.2830.9130.4430.440.470.47
HEDJWisdomTree E20180123ETF1.521.260.520.760.750.49
HEEMiShares Curr20180123ETF19.8714.7215.1714.50-0.450.22
HEESH&E Equipmen20180123A23.7113.714.215.159.498.56
HEFAiShares Curr20180123ETF3.332.461.771.880.690.58
HEIHEICO Corpor20180123A11.883.73-1.281.335.012.40
HEIAHEICO CORP C20180123A28.409.023.074.765.954.25
HELEHelen Of Tro20180123A21.408.934.113.924.825.01
HEPHolly Energy20180123A37.7019.4610.6714.198.795.27
HESHess Corpora20180123A3.973.14-0.120.503.272.64
HESMHess Midstre20180123A48.6327.488.2516.0019.2311.48
HEWCiShares Curr20180123ETF48.3032.7732.7732.770.000.00
HEWGiShares Curr20180123ETF3.523.002.032.000.971.00
HEWIiShares Curr20180123ETF13.1226.0626.3326.06-0.270.00
HEWJiShares Curr20180123ETF3.022.770.871.181.901.59
HEWLiShares Curr20180123ETF13.607.227.227.220.000.00
HEWPiShares Curr20180123ETF10.0312.5811.5911.490.991.09
HEWUiShares Curr20180123ETF6.573.751.251.882.501.88
HEWYiShares Curr20180123ETF88.2023.2623.3223.26-0.060.00
HEZUiShares Curr20180123ETF3.193.022.292.250.730.77
HFBLHome Federal20180123A419.58424.04424.04424.040.000.00
HFCHOLLYFRONTIE20180123A5.333.021.701.801.321.21
HFWAHeritage Fin20180123A23.5419.692.072.6317.6217.06
HFXEIQ 50 Percen20180123ETF10.1025.2025.2025.200.000.00
HFXIIQ 50 Percen20180123ETF23.8216.2716.5516.78-0.29-0.52
HFXJIQ 50 Percen20180123ETF20.6221.1321.1321.130.000.00
HGSHChina HGS Re20180123A178.03126.67119.32117.697.358.98
HGVHilton Grand20180123A8.883.270.671.102.602.17
HHCThe Howard H20180123A16.289.022.384.206.634.81
HHSHarte-Hanks,20180123A114.4182.4258.3449.8924.0832.53
HIHillenbrand,20180123A15.8311.704.376.017.345.69
HIBBHibbett Spor20180123A26.6518.383.043.0615.3415.32
HIGThe Hartford20180123A2.843.070.561.212.521.86
HIHOHighway Hold20180123A112.99210.9451.8951.89159.04159.04
HIIHuntington I20180123A11.765.592.442.793.162.80
HILHill Interna20180123A92.3462.2733.1638.8929.1123.38
HIPSGraniteShare20180123ETF74.9768.0349.8449.4418.1818.59
HIWHighwoods Pr20180123A4.552.31-0.05-0.052.362.36
HJPXiShares Curr20180123ETF56.8744.9244.9244.920.000.00
HLHecla Mining20180123A23.9818.495.655.9012.7612.56
HLFHerbalife Nu20180123A7.754.482.152.712.331.77
HLIHoulihan Lok20180123A11.248.424.098.594.34-0.16
HLITHarmonic Inc20180123A137.0299.4868.8367.3030.6532.17
HLNEHamilton Lan20180123A58.2552.0225.5030.5126.5221.51
HLTHilton World20180123A3.752.004.123.09-2.12-1.09
HLXHelix Energy20180123A12.4211.385.386.106.005.29
HMHCHoughton Mif20180123A60.1947.2629.8340.2317.437.03
HMLPHOEGH LNG PA20180123A48.2117.8011.2312.296.575.50
HMNHorace Mann20180123A20.928.971.312.617.666.36
HMNFHMN Financia20180123A107.38
HMOPHartford Mun20180123ETF13.336.176.176.170.000.00
HMSTHomeStreet,20180123A30.2028.388.889.9319.5118.45
HMSYHMS Holdings20180123A10.5723.103.453.4319.6519.67
HMTVHemisphere M20180123A64.2246.8223.4322.2823.3924.54
HNDLStrategy Sha20180123ETF9.5911.3411.2111.210.130.13
HNIHNI Corporat20180123A20.219.493.124.196.375.31
HNNAHennessy Adv20180123A34.0124.7620.7720.773.993.99
HNRGHallador Ene20180123A74.9950.798.5012.6442.3038.16
HOFTHooker Furni20180123A33.6538.5416.3517.0622.1921.48
HOGHarley-David20180123A5.763.891.040.432.853.46
HOLDAdvisorShare20180123ETF3.02
HOLIHollsys Auto20180123A16.9211.111.863.159.257.96
HOLXHologic Inc20180123A4.194.013.713.550.300.46
HOMBHome BancSha20180123A8.1013.34-0.83-0.8914.1714.23
HOMEAt Home Grou20180123A23.318.190.821.337.376.86
HONHoneywell In20180123A1.981.270.250.431.030.85
HONEHarborOne Ba20180123A44.3336.555.064.3931.4932.16
HOPEHope Bancorp20180123A11.9710.031.392.048.647.99
HOVHovnanian En20180123A39.8135.2828.9530.226.385.03
HPHelmerich &20180123A6.273.700.451.003.252.70
HPEHewlett Pack20180123A6.227.830.061.177.796.73
HPPHudson Pacif20180123A4.651.840.631.011.210.83
HPQHP Inc.20180123A4.293.67-0.660.594.333.07
HQYHealthEquity20180123A16.346.180.210.885.975.30
HRHealthcare R20180123A4.293.901.692.152.211.75
HRBH&R Block, I20180123A4.935.402.941.942.463.46
HRCHILL-ROM HOL20180123A10.385.302.392.992.912.31
HRIHerc Holding20180123A23.159.833.984.795.855.03
HRLHormel Foods20180123A3.193.570.451.323.122.26
HRTGHERITAGE INS20180123A19.9710.882.023.698.867.19
HRTXHeron Therap20180123A30.3218.394.543.0813.8515.31
HRZNHorizon Tech20180123A31.3236.0826.0127.4310.078.65
HSCHarsco Corpo20180123A33.7523.6312.4211.7411.2011.89
HSCZiShares Curr20180123ETF15.9612.6012.6012.600.000.00
HSICHenry Schein20180123A5.9611.351.972.109.389.25
HSIIHeidrick & S20180123A39.0127.9015.3616.0112.5411.89
HSKAHeska Corp20180123A76.5841.0227.5329.1113.4911.90
HSONHudson Globa20180123A365.72255.39187.86198.2467.5257.14
HSPXGlobal X S&P20180123ETF49.6165.6160.1064.605.511.01
HSTHost Hotels20180123A4.753.791.041.182.762.61
HSTMHealthStream20180123A45.3323.7811.2813.3212.5010.46
HSYThe Hershey20180123A5.053.441.531.581.921.86
HTHersha Hospi20180123A6.355.812.112.303.713.52
HTAHEALTHCARE T20180123A4.038.89-0.312.069.206.86
HTBIHomeTrust Ba20180123A53.5735.9032.0032.703.903.20
HTBKHeritage Com20180123A20.0512.964.684.718.288.25
HTBXHeat Biologi20180123A158.20153.2799.03113.4754.2439.80
HTGCHercules Cap20180123A9.227.603.443.904.173.71
HTGMHTG Molecula20180123A45.4238.7123.8123.1914.8915.51
HTHHILLTOP HOLD20180123A12.785.630.571.485.074.15
HTLDHeartland Ex20180123A11.638.351.521.936.836.42
HTLFHeartland Fi20180123A29.8222.8710.8913.5911.989.29
HTUSHull Tactica20180123ETF8.014.314.194.180.120.13
HTZHertz Global20180123A14.238.204.624.603.583.61
HUBBHubbell Inco20180123A12.415.743.173.852.571.89
HUBGHUB Group In20180123A24.5910.695.626.065.074.63
HUBSHUBSPOT, INC20180123A18.649.214.955.404.263.81
HUMHumana Inc.20180123A8.484.651.832.132.822.52
HUNHuntsman Cor20180123A3.182.660.661.012.011.65
HURCHurco Cos In20180123A95.9837.7736.2635.941.511.83
HURNHuron Consul20180123A53.5522.7912.5313.5210.269.27
HUSAHouston Amer20180123A117.4875.7859.1961.0116.5914.77
HUSEStrategy Sha20180123ETF32.456.906.906.900.000.00
HUSVFirst Trust20180123ETF10.4912.6612.6612.660.000.00
HVBCHV Bancorp,20180123A140.8021.2621.2621.260.000.00
HVTHaverty Furn20180123A38.2720.927.027.0413.9113.88
HVTAHaverty Furn20180123A295.52
HWBKHawthorn Ban20180123A92.9139.2420.3628.2218.8711.02
HWCCHouston Wire20180123A144.7286.4184.1083.372.323.04
HWKNHawkins Inc20180123A86.7055.6042.2040.0513.4015.55
HXLHexcel Corpo20180123A6.913.260.911.932.351.33
HYHYSTER-YALE20180123A80.3635.5919.3923.0416.1912.55
HYACHaymaker Acq20180123A62.96
HYDVanEck Vecto20180123ETF3.352.64-0.47-0.163.112.80
HYDBiShares Edge20180123ETF13.0221.5423.5023.50-1.96-1.96
HYDWXtrackers Lo20180123ETF18.9611.1811.1811.180.000.00
HYEMVanEck Vecto20180123ETF7.086.944.275.602.671.33
HYGiShares iBox20180123ETF1.141.901.581.640.320.27
HYGHiShares Inte20180123ETF4.952.432.022.210.420.23
HYHGProShares Hi20180123ETF23.3717.7818.2118.21-0.43-0.43
HYIHXtrackers Hi20180123ETF7.6025.170.2125.1724.960.00
HYLBXtrackers US20180123ETF4.822.672.712.71-0.03-0.04
HYLDHigh Yield E20180123ETF9.869.745.3610.894.38-1.15
HYLSFirst Trust20180123ETF12.686.415.925.200.491.20
HYLVIQ S&P High20180123ETF10.615.425.234.620.180.80
HYMBSPDR Nuveen20180123ETF23.5324.6725.6523.36-0.981.31
HYNDWisdomTree T20180123ETF73.3950.2244.4244.825.815.40
HYSPIMCO 0-5 Ye20180123ETF2.562.141.251.400.880.74
HYXEiShares iBox20180123ETF11.50
HYXUiShares Glob20180123ETF13.9612.4312.2012.200.230.23
HYZDWisdomTree T20180123ETF17.8330.8815.1415.1315.7415.75
HZNHorizon Glob20180123A20.7710.343.693.456.656.90
HZNPHorizon Ther20180123A6.9510.226.286.653.943.57
HZOMarineMax, I20180123A43.8422.345.875.4016.4716.94
IINTELSAT S.20180123A36.8923.5515.8516.247.707.31
IACIAC/InterAct20180123A10.656.202.652.473.563.73
IAGIAMGold Corp20180123A16.1013.532.103.3711.4010.13
IAGGiShares Core20180123ETF5.297.477.357.430.120.04
IAIiShares U.S.20180123ETF10.1611.328.358.352.972.98
IAKiShares U.S.20180123ETF9.0119.9916.5816.363.413.63
IARTIntegra Life20180123A11.4814.127.195.066.939.06
IATiShares U.S.20180123ETF4.4310.261.62-1.508.6411.75
IBBiShares Nasd20180123ETF3.142.301.021.421.280.88
IBCEiShares iBon20180123ETF12.624.674.674.670.000.00
IBCPIndependent20180123A50.5323.03-14.33-13.1937.3636.22
IBDInspire Corp20180123ETF121.7964.9964.2764.990.720.00
IBDDiShares iBon20180123ETF27.8223.4323.4323.430.000.00
IBDLiShares iBon20180123ETF5.223.023.023.020.000.00
IBDMiShares iBon20180123ETF6.587.206.506.800.710.40
IBDNiShares iBon20180123ETF12.315.755.425.590.340.17
IBDOiShares iBon20180123ETF7.621.181.021.030.160.15
IBDPiShares iBon20180123ETF13.167.056.217.050.830.00
IBDQiShares iBon20180123ETF18.235.434.754.760.670.67
IBDRiShares iBon20180123ETF17.308.538.398.350.140.18
IBDSiShares iBon20180123ETF30.1212.9412.1412.240.800.70
IBIOiBio, Inc.20180123A73.03117.3996.14103.8921.2513.50
IBKCIBERIABANK C20180123A13.616.39-3.59-0.659.986.86
IBKRInteractive20180123A5.623.451.582.121.871.34
IBMInternationa20180123A2.071.520.090.391.431.13
IBMIiShares iBon20180123ETF12.9514.8315.9414.71-1.120.12
IBMJiShares iBon20180123ETF23.3114.4612.9414.051.520.41
IBMKiShares iBon20180123ETF17.8511.8610.9911.430.870.44
IBMLiShares iBon20180123ETF19.0512.3410.8112.161.530.18
IBNDSPDR Bloombe20180123ETF17.207.899.109.12-1.21-1.23
IBOCInternationa20180123A27.9713.933.082.1710.8511.76
IBPINSTALLED BU20180123A20.1612.122.314.319.817.81
IBTXIndependent20180123A23.9415.348.008.807.346.54
IBUYAmplify Onli20180123ETF19.8710.946.527.334.423.61
ICADIcad Inc20180123A186.11111.6746.2860.8765.3950.80
ICBKCounty Banco20180123A175.90144.18118.08132.2926.1011.90
ICCCImmucell Cor20180123A459.61112.71110.19110.192.522.52
ICCHICC Holdings20180123A128.12
ICDIndependence20180123A66.6332.3619.2618.2813.1014.08
ICEIntercontine20180123A2.522.270.981.251.291.02
ICFiShares Cohe20180123ETF5.164.291.581.882.712.42
ICFIICF Internat20180123A29.8721.1013.1513.257.967.86
ICHRIchor Holdin20180123A24.3213.464.355.669.117.80
ICLIsrael Chemi20180123A23.2421.736.899.9114.8611.82
ICLNiShares Glob20180123ETF13.9534.0533.8433.840.210.22
ICLRIcon Plc20180123A19.8511.184.396.906.794.28
ICOLiShares MSCI20180123ETF56.5885.7377.1377.748.607.99
ICONIconix Brand20180123A64.5451.7028.6630.5923.0221.07
ICOWPacer Develo20180123ETF13.69637.10637.10637.100.000.00
ICPTIntercept Ph20180123A21.8312.671.954.5110.718.15
ICSHiShares Liqu20180123ETF2.352.142.142.140.000.00
ICUIICU Medical20180123A25.8012.671.564.8811.117.79
ICVTiShares Conv20180123ETF23.1314.7918.4216.23-3.63-1.44
IDAIDACORP, Inc20180123A11.764.671.752.152.922.52
IDCCInterDigital20180123A16.289.001.641.687.367.32
IDEViShares Core20180123ETF7.724.673.683.980.990.69
IDHDInvesco S&P20180123ETF28.1370.0770.0770.070.000.00
IDHQInvesco S&P20180123ETF53.4556.4456.4456.440.000.00
IDLBInvesco FTSE20180123ETF28.8325.8724.5324.531.341.34
IDLVInvesco S&P20180123ETF16.209.809.329.570.480.23
IDMOInvesco S&P20180123ETF172.9363.43-57.71-177.06121.14240.49
IDNIntellicheck20180123A124.23112.8735.8178.6977.0634.18
IDOGALPS Interna20180123ETF14.4725.461.181.2824.2924.19
IDRAIdera Pharma20180123A46.4837.609.4517.2228.1620.38
IDTIDT Corporat20180123A28.8020.007.968.9712.0411.03
IDUiShares U.S.20180123ETF4.053.410.270.993.132.42
IDViShares Inte20180123ETF2.862.651.871.870.780.78
IDXVanEck Vecto20180123ETF11.679.526.206.013.323.51
IDXGInterpace Bi20180123A95.6781.7767.0768.1814.7013.59
IDXXIdexx Labora20180123A12.427.264.183.903.512.93
IECIEC Electron20180123A99.0194.9885.2683.699.7211.29
IEFiShares 7-1020180123ETF0.970.850.410.380.440.47
IEFAiShares Core20180123ETF1.437.937.837.660.100.28
IEIiShares 3-720180123ETF1.230.800.670.720.130.08
IEMGiShares Core20180123ETF1.651.810.990.960.820.85
IEOiShares U.S.20180123ETF5.224.213.723.400.480.81
IEPIcahn Enterp20180123A27.7816.4913.9913.852.502.64
IESCIES Holdings20180123A49.0543.708.5210.0035.1733.70
IEURiShares Core20180123ETF5.056.683.634.233.052.45
IEUSiShares MSCI20180123ETF25.848.868.168.420.700.43
IEViShares Euro20180123ETF2.021.670.970.130.711.54
IEXIDEX Corpora20180123A20.535.323.133.772.191.55
IEZiShares U.S.20180123ETF7.835.121.673.543.461.59
IFEUiShares Euro20180123ETF33.6722.8527.5322.04-4.680.81
IFFInternationa20180123A9.575.391.502.433.892.95
IFGLiShares Inte20180123ETF6.734.775.205.63-0.44-0.86
IFMKiFresh Inc.20180123A229.50187.83179.99188.217.85-0.38
IFRXInflaRx N.V.20180123A635.20440.65184.95321.05255.70119.60
IFVFirst Trust20180123ETF12.1511.497.127.284.374.22
IGCIndia Global20180123A86.1274.8775.9575.50-1.07-0.63
IGEiShares Nort20180123ETF4.722.871.301.551.571.32
IGEBiShares Edge20180123ETF17.41
IGFiShares Glob20180123ETF6.526.924.544.702.382.22
IGHGProShares In20180123ETF19.1510.388.648.981.731.40
IGIHXtrackers In20180123ETF398.8141.5741.5741.570.000.00
IGMiShares Expa20180123ETF3.412.071.781.840.290.23
IGNiShares Nort20180123ETF6.397.485.295.512.201.97
IGOViShares 1-320180123ETF8.0315.8215.0415.690.770.13
IGROiShares Inte20180123ETF78.12106.33106.78106.78-0.46-0.46
IGTInternationa20180123A6.673.750.090.863.672.89
IGViShares Expa20180123ETF4.524.083.033.351.040.72
IHCIndependence20180123A65.2141.2531.5627.089.6814.17
IHDGWisdomTree I20180123ETF6.405.464.875.410.590.05
IHEiShares U.S.20180123ETF20.4411.5611.0111.060.540.49
IHFiShares U.S.20180123ETF7.333.682.282.771.400.92
IHIiShares U.S.20180123ETF5.929.106.345.802.763.30
IHTInnSuites Ho20180123A994.80961.34961.34961.340.000.00
IHYVanEck Vecto20180123ETF6.4537.1637.0937.120.060.03
IIIInformation20180123A105.7093.3542.9342.9350.4250.42
IIINInsteel Indu20180123A30.4114.840.262.9214.5811.92
IINIntriCon Cor20180123A62.1061.0731.3045.7929.7715.28
IIPRInnovative I20180123A49.4128.1720.6520.947.517.23
IIVIIi-Vi Inc20180123A14.7921.312.6715.2518.636.24
IJHiShares Core20180123ETF1.301.070.880.790.190.28
IJJiShares S&P20180123ETF5.865.504.884.780.620.72
IJKiShares S&P20180123ETF5.325.073.733.571.331.49
IJRiShares Core20180123ETF1.327.166.805.630.371.57
IJSiShares S&P20180123ETF9.445.585.995.97-0.42-0.40
IJTiShares S&P20180123ETF9.6311.3614.268.73-2.902.62
IKNXIkonics Corp20180123A298.99106.13106.13106.130.000.00
ILFiShares Lati20180123ETF2.889.478.528.700.970.80
ILMNIllumina Inc20180123A10.145.910.040.285.875.63
ILTBiShares Core20180123ETF11.1412.9812.7112.740.280.24
IMAXImax Corp20180123A26.1216.483.335.1413.1511.34
IMGNImmunogen In20180123A13.0514.262.553.4911.7010.77
IMHImpac Mortga20180123A124.11106.5575.0098.4131.548.14
IMKTAIngles Marke20180123A45.5624.289.1913.5015.0910.78
IMLPiPath S&P ML20180123ETF62.3367.4465.4465.442.002.00
IMMRImmersion Co20180123A32.7128.897.386.3521.5122.55
IMMUImmunomedics20180123A9.6615.267.3110.977.954.29
IMOImperial Oil20180123A5.103.292.452.250.841.03
IMOMAlpha Archit20180123ETF64.9640.8740.8740.870.000.00
IMTBiShares Core20180123ETF39.2921.2821.3221.28-0.040.00
IMTEIntegrated M20180123A815.71294.24-59.96-59.96354.19354.19
IMTMiShares Edge20180123ETF30.5412.0611.9511.980.110.08
INBKFirst Intern20180123A54.0127.6122.5722.605.055.02
INCOColumbia Ind20180123ETF21.5435.8536.9240.70-1.07-4.85
INCYIncyte Genom20180123A7.756.372.842.813.533.56
INDAiShares MSCI20180123ETF2.642.080.770.821.301.25
INDBIndependent20180123A33.8612.234.314.877.927.37
INDLDirexion Dai20180123ETF16.818.947.457.431.481.51
INDYiShares S&P20180123ETF6.316.185.215.270.970.90
INFIInfinity Pha20180123A52.7743.0918.1220.4224.9722.67
INFNInfinera Cor20180123A15.4318.411.141.9717.2716.45
INFOIHS Markit L20180123A3.0010.920.690.9510.259.98
INFRLegg Mason E20180123ETF85.0891.6091.6091.600.000.00
INFUInfuSystem H20180123A223.5457.16-307.11-129.83364.27186.99
INGNInogen Inc20180123A39.9319.159.9111.169.237.98
INGRIngredion In20180123A7.883.361.541.841.821.51
INKMSPDR SSgA In20180123ETF19.105.941.821.824.124.12
INNSummit Hotel20180123A7.976.491.551.744.944.75
INOInovio Pharm20180123A23.4819.116.949.2812.169.83
INODInnodata Inc20180123A423.46412.67354.66345.5758.0167.10
INOVInovalon Hol20180123A40.3432.848.639.1624.2023.68
INPXInpixon Comm20180123A76.8496.2968.7875.4827.4420.78
INSIntelligent20180123A373.10196.16168.26168.2627.8927.89
INSEInspired Ent20180123A83.62165.1839.6037.82125.59127.36
INSGInseego Corp20180123A84.9673.7929.6844.1744.1129.62
INSMInsmed, Inc.20180123A12.1111.102.874.408.236.72
INSWInternationa20180123A17.209.073.434.155.644.92
INTWorld Fuel S20180123A9.535.710.391.405.324.31
INTCIntel Corp20180123A2.192.751.040.811.711.94
INTFiShares Edge20180123ETF10.884.584.424.560.160.02
INTGIntergroup C20180123A609.88604.82604.82604.820.000.00
INTLINTL FCStone20180123A27.5010.973.096.407.884.57
INTTinTEST Corpo20180123A102.5464.1546.6446.5817.5017.56
INTUIntuit Inc20180123A4.432.640.360.562.282.08
INUVInuvo, Inc.20180123A97.3377.6774.9772.592.695.08
INVAInnoviva, In20180123A9.157.75-0.401.238.156.53
INVEIdentive, In20180123A145.5564.4935.0254.0829.4710.40
INVHInvitation H20180123A4.683.291.141.512.151.78
INWKInnerWorking20180123A23.3917.623.614.2514.0113.38
IOION Geophysi20180123A56.7034.4718.9422.2615.5212.21
IONSIonis Pharma20180123A11.695.931.282.034.663.90
IOOiShares Glob20180123ETF13.417.316.296.151.021.16
IORIncome Oppor20180123A786.03
IOSPInnospec Inc20180123A34.1315.697.577.928.137.77
IOTSAdesto Techn20180123A132.8876.5848.7948.5527.7928.03
IOVAIovance Biot20180123A51.7433.5011.1112.4322.4021.07
IPInternationa20180123A4.422.521.161.171.361.35
IPACiShares Core20180123ETF7.026.843.914.932.931.91
IPARInter Parfum20180123A38.5319.76-0.62-0.1220.3819.89
IPAYETFMG Prime20180123ETF18.0210.545.947.014.603.53
IPDNProfessional20180123A173.28117.9677.7190.4840.2527.48
IPFFiShares Inte20180123ETF56.1231.6130.4126.731.194.88
IPGThe Interpub20180123A4.823.480.680.642.792.84
IPGPIPG Photonic20180123A10.425.181.361.873.823.31
IPHIINPHI CORPOR20180123A17.896.749.549.66-2.80-2.92
IPIIntrepid Pot20180123A24.3419.929.1812.0710.747.83
IPKWInvesco Inte20180123ETF20.5812.038.428.543.613.49
IPORenaissance20180123ETF30.5023.8723.0323.030.840.84
IPOSRenaissance20180123ETF207.92276.0494.1285.14181.92190.90
IPWRIdeal Power20180123A114.93105.3191.5194.4413.7910.87
IQDEFlexShares I20180123ETF16.067.657.277.270.380.38
IQDFFlexShares I20180123ETF7.004.163.583.430.580.73
IQDGWisdomTree I20180123ETF22.1714.0810.2410.873.843.21
IQDYFlexShares I20180123ETF18.8120.787.957.8212.8312.96
IQLTiShares Edge20180123ETF29.2516.9515.9015.911.051.05
IQVIQVIA Holdin20180123A6.852.64-0.14-0.152.782.79
IRIngersoll Ra20180123A4.304.792.332.742.462.05
IRBTiRobot Corpo20180123A12.987.014.381.192.635.82
IRDMIridium Comm20180123A42.4333.3226.0324.647.288.68
IRETInvestors Re20180123A21.5916.187.017.089.179.09
IRIXIridex Corp20180123A178.28225.67154.52162.6971.1562.98
IRMIron Mountai20180123A4.446.360.460.315.916.08
IRMDiRadimed Cor20180123A160.8087.8035.4749.9252.3337.88
IROQIF Bancorp,20180123A264.12184.52184.52184.520.000.00
IRTIndependence20180123A10.808.684.644.824.043.85
IRTCiRhythm Tech20180123A47.9019.7212.5113.737.215.99
IRWDIronwood Pha20180123A11.997.592.862.474.745.12
ISBCInvestors Ba20180123A7.2712.011.682.3110.339.73
ISCFiShares Edge20180123ETF31.1822.8813.3113.749.579.14
ISDRIssuer Direc20180123A506.00229.52170.99243.8758.53-14.35
ISHGiShares Inte20180123ETF18.5010.82-1.9910.8212.810.00
ISIGInsignia Sys20180123A134.3078.0654.3054.3923.7623.67
ISMDInspire Smal20180123ETF53.0871.2376.5571.89-5.32-0.65
ISNSImage Sensin20180123A351.86257.7399.86100.39157.86157.34
ISRIsoRay, Inc.20180123A43.4798.0778.0578.1520.0219.91
ISRAMarket Vecto20180123ETF11.3210.569.8710.420.690.14
ISRGIntuitive Su20180123A9.825.391.291.864.103.54
ISSCInnovative S20180123A135.45269.2466.6866.37202.56202.86
ISTBiShares Core20180123ETF3.605.365.075.310.300.05
ISTRInvestar Hol20180123A161.35209.0896.7696.99112.32112.09
ISZEiShares Edge20180123ETF73.6542.7042.7042.700.000.00
ITGartner, Inc20180123A9.863.972.382.191.591.77
ITAiShares U.S.20180123ETF5.324.714.054.140.660.58
ITBiShares U.S.20180123ETF2.303.131.611.281.531.88
ITCIIntra-Cellul20180123A28.0113.721.213.7312.519.99
ITEQBlueStar Isr20180123ETF7.817.265.375.121.892.14
ITGRInteger Hold20180123A23.156.193.504.042.692.15
ITIIteris, Inc.20180123A27.5116.993.205.0313.7911.96
ITICInvestors Ti20180123A129.53190.74191.24191.870.000.00
ITMVanEck Vecto20180123ETF5.454.704.052.510.662.20
ITOTiShares Core20180123ETF2.812.811.561.421.251.39
ITRIItron Inc20180123A14.999.013.664.185.354.83
ITRNIturan Locat20180123A46.2430.8818.5619.1412.3211.74
ITTITT Inc.20180123A5.857.207.277.43-0.07-0.23
ITWIllinois Too20180123A3.192.270.160.642.111.64
IUSBiShares Core20180123ETF3.222.172.692.17-0.520.00
IUSGiShares Core20180123ETF2.555.614.344.421.271.19
IUSViShares Core20180123ETF4.054.514.424.300.090.21
IVACIntevac Inc20180123A89.22144.8231.0031.20113.82113.62
IVALAlpha Archit20180123ETF27.0213.6610.4310.933.232.73
IVCInvacare Cor20180123A30.8268.2861.0863.967.204.31
IVEiShares S&P20180123ETF1.101.681.891.05-0.210.64
IVLUiShares Edge20180123ETF11.1310.019.8210.020.19-0.01
IVOGVanguard S&P20180123ETF5.094.405.435.48-1.03-1.08
IVOOVanguard S&P20180123ETF2.575.173.683.351.491.83
IVOVVanguard S&P20180123ETF9.5310.7710.1710.310.590.46
IVRInvesco Mort20180123A6.004.802.232.682.572.12
IVViShares Core20180123ETF0.530.47-0.13-0.080.610.56
IVWiShares S&P20180123ETF1.473.463.333.580.12-0.13
IVZInvesco LTD20180123A2.862.271.041.201.231.07
IWBiShares Russ20180123ETF0.840.800.00-0.030.800.83
IWCiShares Micr20180123ETF24.2115.267.4510.397.814.87
IWDiShares Russ20180123ETF0.871.370.920.350.461.02
IWFiShares Russ20180123ETF0.731.250.760.960.490.30
IWLiShares Russ20180123ETF12.457.461.746.995.710.47
IWMiShares Russ20180123ETF0.645.344.774.770.580.60
IWNiShares Russ20180123ETF2.341.400.921.080.480.32
IWOiShares Russ20180123ETF4.052.531.301.271.231.26
IWPiShares Russ20180123ETF3.582.631.552.081.080.55
IWRiShares Russ20180123ETF3.763.412.892.880.520.53
IWSiShares Russ20180123ETF3.513.022.662.680.350.33
IWViShares Russ20180123ETF1.342.230.11-0.042.122.27
IWXiShares Russ20180123ETF11.685.835.605.610.230.23
IWYiShares Russ20180123ETF8.916.104.624.091.482.02
IXCiShares Glob20180123ETF4.222.780.491.022.291.76
IXGiShares Glob20180123ETF12.2910.489.329.351.151.13
IXJiShares Glob20180123ETF9.929.891.800.838.099.06
IXNiShares Glob20180123ETF12.837.575.687.101.890.47
IXPiShares Glob20180123ETF19.148.448.358.380.090.07
IXUSiShares Core20180123ETF3.809.969.739.720.230.24
IYCiShares U.S.20180123ETF4.473.042.962.800.070.23
IYEiShares U.S.20180123ETF2.563.980.710.833.273.15
IYFiShares U.S.20180123ETF2.452.522.352.000.160.51
IYGiShares U.S.20180123ETF3.746.930.590.726.346.21
IYHiShares U.S.20180123ETF3.4311.791.933.479.868.32
IYJiShares U.S.20180123ETF4.484.321.712.792.611.53
IYKiShares U.S.20180123ETF3.862.562.082.000.470.56
IYLDiShares Morn20180123ETF10.2913.1913.1113.180.080.01
IYMiShares U.S.20180123ETF4.004.852.833.392.021.46
IYRiShares U.S.20180123ETF1.284.553.423.501.141.08
IYTiShares Tran20180123ETF6.233.071.911.961.161.11
IYWiShares U.S.20180123ETF2.783.071.662.161.410.91
IYYiShares Dow20180123ETF4.735.622.422.103.193.51
IYZiShares U.S.20180123ETF8.805.544.865.030.690.51
IZEAIZEA Worldwi20180123A107.1571.9257.8060.0014.1211.92
IZRLARK Israel I20180123ETF43.5523.0322.6122.600.420.43
JACKJack in the20180123A9.347.561.083.366.484.20
JAGXJaguar Healt20180123A93.64125.9671.9577.4054.0148.56
JAKKJakks Pacifi20180123A205.33150.5968.6265.0081.9785.59
JAXJ. Alexander20180123A88.2240.4622.7427.9817.7212.48
JAZZJazz Pharmac20180123A16.937.458.165.31-0.712.14
JBGSJBG SMITH Pr20180123A8.534.281.331.672.952.61
JBHTJB Hunt Tran20180123A6.753.10-0.040.863.142.24
JBLJabil Inc.20180123A4.373.640.691.032.952.61
JBLUJetBlue Airw20180123A4.563.410.070.923.342.49
JBSSJohn B. Sanf20180123A56.4325.105.3811.1419.7213.97
JBTJohn Bean Te20180123A17.388.022.041.195.986.84
JCAPJernigan Cap20180123A20.7812.004.275.227.746.78
JCIJohnson Cont20180123A2.892.350.640.681.701.66
JCOMj2 Global, I20180123A11.526.552.973.863.592.70
JCPJ.C. Penney20180123A25.2621.467.538.2013.9313.26
JCSCommunicatio20180123A238.96167.4628.7399.67138.7367.79
JCTCFJewett-Camer20180123A164.74162.24162.24162.240.000.00
JDIVJPMorgan U.S20180123ETF8.704.544.544.540.000.00
JDSTDirexion Dai20180123ETF17.699.194.414.534.794.66
JEJUST ENERGY20180123A23.5920.3713.7017.566.672.81
JELDJELD-WEN Hol20180123A14.606.362.923.553.442.80
JETSU.S. Global20180123ETF28.8212.8412.1912.610.650.24
JHGJanus Hender20180123A7.244.550.130.604.423.95
JHMAJohn Hancock20180123ETF26.7331.5533.6833.68-2.13-2.13
JHMCJohn Hancock20180123ETF28.2111.3211.3211.320.000.00
JHMDJohn Hancock20180123ETF31.0317.9317.6217.920.310.01
JHMEJohn Hancock20180123ETF27.7518.2318.1318.130.110.11
JHMFJohn Hancock20180123ETF24.648.533.386.835.151.70
JHMHJohn Hancock20180123ETF21.0521.0422.1221.20-1.08-0.16
JHMIJohn Hancock20180123ETF26.858.628.628.620.000.00
JHMLJohn Hancock20180123ETF9.258.056.857.291.200.77
JHMMJohn Hancock20180123ETF13.5812.3512.0912.340.260.02
JHMSJohn Hancock20180123ETF26.0626.3226.3226.320.000.00
JHMTJohn Hancock20180123ETF6.873.973.453.400.520.57
JHMUJohn Hancock20180123ETF34.5037.0934.4137.092.680.00
JHSCJohn Hancock20180123ETF41.8036.1136.1116.280.0019.82
JILLJ.Jill, Inc.20180123A36.1121.9816.5117.675.474.31
JJAiPath Series20180123ETN19.813.443.443.440.000.00
JJCiPath Series20180123ETN6.204.013.963.490.050.52
JJEiPath Series20180123ETN30.8135.0635.0635.060.000.00
JJGiPath Series20180123ETN15.357.757.577.760.17-0.02
JJMiPath Series20180123ETN31.2620.8520.1820.180.670.67
JJNiPath Series20180123ETN25.8639.8845.9036.12-6.023.77
JJPiPath Series20180123ETN31.1212.39-5.98-5.5218.3717.91
JJSiPath Series20180123ETN34.69
JJSFJ&J Snack Fo20180123A77.3932.1318.4020.4913.6711.58
JJTiPath Series20180123ETN47.00
JJUiPath Series20180123ETN33.304.874.874.870.000.00
JKDiShares Morn20180123ETF3.405.392.943.242.452.15
JKEiShares Morn20180123ETF4.133.302.552.200.741.09
JKFiShares Morn20180123ETF3.254.372.282.592.081.78
JKGiShares Morn20180123ETF3.902.571.842.000.720.57
JKHiShares Morn20180123ETF7.605.563.304.912.260.65
JKHYHenry (Jack)20180123A10.634.830.421.194.413.64
JKIiShares Morn20180123ETF8.2940.8617.7622.1123.1018.75
JKJiShares Morn20180123ETF18.418.926.777.732.151.19
JKKiShares Morn20180123ETF13.956.243.514.791.921.45
JKLiShares Morn20180123ETF11.925.194.023.971.171.23
JLLJones Lang L20180123A24.6711.183.126.278.064.91
JMINJPMorgan U.S20180123ETF9.06
JMOMJPMorgan U.S20180123ETF8.28
JMPJMP Group LL20180123A55.0038.0031.2726.126.7311.88
JNCEJounce Thera20180123A49.7836.9119.9022.1017.0114.81
JNJJohnson & Jo20180123A2.241.84-0.520.752.361.09
JNKSPDR Bloombe20180123ETF2.721.991.531.610.450.35
JNPRJuniper Netw20180123A3.663.330.980.992.352.34
JNUGDirexion Dai20180123ETF5.704.842.221.982.632.86
JOiPath Series20180123ETN11.836.712.482.854.233.86
JOBGEE Group In20180123A527.13294.19121.99134.83172.20159.36
JOESt. Joe Comp20180123A29.3623.109.7712.5413.2910.53
JOUTJohnson Outd20180123A115.3555.2729.6435.7425.6319.53
JPEDJPMorgan Eve20180123ETF43.38
JPEMJPMorgan Div20180123ETF13.8811.359.4710.871.880.48
JPEUJPMorgan Div20180123ETF8.368.478.398.470.070.00
JPGBJPMorgan Glo20180123ETF4.7810.4010.4010.400.000.00
JPGEJPMorgan Div20180123ETF7.675.727.727.12-2.00-1.40
JPHFJPMorgan Div20180123ETF16.649.9510.1610.13-0.21-0.17
JPHYJPMorgan Res20180123ETF12.827.587.587.580.000.00
JPINJPMorgan Div20180123ETF7.225.685.175.320.510.36
JPMJPMorgan Cha20180123A0.981.350.410.320.941.03
JPMEJPMorgan Div20180123ETF11.935.475.455.330.020.14
JPMFJPMorgan Man20180123ETF22.3928.13-14.1310.7642.2617.37
JPMViShares Edge20180123ETF10.1610.8714.8710.39-4.000.48
JPNXtrackers Ja20180123ETF28.4713.3513.2213.420.13-0.07
JPNLDirexion Dai20180123ETF35.5016.615.125.8111.5010.80
JPSEJPMorgan Div20180123ETF22.4015.8114.4714.721.341.09
JPSTJPMorgan Ult20180123ETF4.761.261.261.260.000.00
JPUSJPMorgan Div20180123ETF6.455.125.095.110.030.01
JPXNiShares JPX-20180123ETF24.1418.6511.8013.156.865.51
JQUAJPMorgan U.S20180123ETF8.85
JRVRJames River20180123A23.8824.5120.1722.854.341.66
JSMDJanus Detroi20180123ETF50.86152.54152.54152.540.000.00
JSMLJanus Detroi20180123ETF67.8381.5213.6713.6767.8567.85
JVACoffee Holdi20180123A43.1151.7552.3452.34-0.59-0.59
JVALJPMorgan U.S20180123ETF8.420.00