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 Avg20190123A7.785.332.372.742.962.59
ETF_AvgVW ETF Avg20190123ETF2.233.412.512.530.900.88
ETN_AvgVW ETN Avg20190123ETN16.5624.4620.4321.344.023.12
AAgilent Tech20190123A2.703.11-0.710.343.822.77
AAAlcoa Corpor20190123A5.394.49-0.361.534.852.97
AAAUPerth Mint P20190123ETF9.2140.3124.7826.1015.5314.22
AADRAdvisorShare20190123ETF59.7443.9143.9143.910.000.00
AALAmerican Air20190123A3.515.082.763.102.361.91
AAMCAltisource A20190123A327.53139.0982.31124.9956.7814.09
AAMEAtlantic Ame20190123A1318.151047.771047.771047.770.000.00
AANAaron's, Inc20190123A16.116.211.832.474.383.74
AAOIApplied Opto20190123A24.1912.863.923.868.939.00
AAONAaon Inc20190123A28.4413.467.358.266.115.20
AAPADVANCE AUTO20190123A8.204.042.002.722.031.32
AAPLApple Inc.20190123A1.081.591.020.570.571.02
AATAMERICAN ASS20190123A16.4010.453.464.106.986.34
AAUAlmaden Mine20190123A100.40109.77165.2190.71-55.4419.06
AAWWAtlas Air Wo20190123A27.5019.7914.9015.004.894.79
AAXJiShares MSCI20190123ETF1.641.410.070.241.341.17
AAXNAxon Enterpr20190123A23.1011.767.959.683.812.08
ABAllianceBern20190123A15.677.745.005.092.742.65
ABBVABBVIE INC.20190123A2.661.971.731.800.230.17
ABCAmerisourceB20190123A5.853.101.041.062.062.04
ABCBAmeris Banco20190123A15.347.302.853.514.453.79
ABEOAbeona Thera20190123A31.9721.864.517.0617.3514.83
ABGAsbury Autom20190123A29.4211.517.167.714.353.80
ABIOARCA biophar20190123A306.14292.53130.80130.80161.73161.73
ABMABM Industri20190123A15.327.633.183.844.523.79
ABMDAbiomed Inc20190123A21.6111.693.204.318.497.39
ABRArbor Realty20190123A9.085.702.902.512.783.15
ABTAbbott Labor20190123A3.124.330.942.033.392.31
ABTXAllegiance B20190123A91.9541.0826.8628.2414.2212.84
ABUSArbutus Biop20190123A77.6659.5314.4222.6945.1236.84
ACAssociated C20190123A573.45374.30373.07373.861.230.44
ACAArcosa, Inc.20190123A30.5011.889.446.972.444.91
ACADAcadia Pharm20190123A14.6610.404.835.545.564.86
ACBAurora Canna20190123A16.1513.788.848.634.955.15
ACBIAtlantic Cap20190123A57.4517.839.8612.637.975.20
ACCAmerican Cam20190123A5.664.702.983.011.711.69
ACCOAcco Brands20190123A13.5810.822.913.417.917.40
ACERAcer Therape20190123A188.05128.61119.36119.209.259.41
ACESALPS Clean E20190123ETF52.6163.8837.7437.7426.1426.14
ACGLArch Capital20190123A6.545.151.371.583.783.58
ACHCAcadia Healt20190123A12.725.491.742.133.753.36
ACHVAchieve Life20190123A259.73187.35156.88182.2230.465.13
ACIAAcacia Commu20190123A31.7914.797.507.857.296.93
ACIUAC Immune SA20190123A85.9756.7322.2537.3934.4819.34
ACIWACI Worldwid20190123A11.936.942.646.644.300.30
ACLSAxcelis Tech20190123A26.1613.423.364.4410.068.98
ACMAecom20190123A9.9410.444.046.796.403.64
ACMRACM Research20190123A223.97199.93182.74183.7317.1816.20
ACNAccenture PL20190123A3.731.800.630.661.161.14
ACNBACNB Corp20190123A272.69165.05143.62143.6221.4321.43
ACORAcorda Thera20190123A21.1913.202.844.3410.368.86
ACREAres Commerc20190123A11.737.981.032.576.965.42
ACRSAclaris Ther20190123A29.9519.823.915.9715.9113.85
ACRXAcelRx Pharm20190123A40.2939.0819.6013.9619.4725.22
ACSGXtrackers MS20190123ETF43.85
ACSIAmerican Cus20190123ETF16.0487.54103.6987.54-16.140.00
ACSTAcasti Pharm20190123A103.68114.5880.3980.3934.1934.19
ACTAdvisorShare20190123ETF39.1445.8645.3945.390.470.47
ACTGAcacia Resea20190123A66.3650.1116.5321.3933.5828.72
ACUAcme United20190123A330.74368.51139.98133.09228.54235.42
ACWFiShares Edge20190123ETF18.099.249.319.22-0.080.02
ACWIiShares MSCI20190123ETF1.491.920.860.821.061.10
ACWViShares Edge20190123ETF8.974.783.763.831.020.95
ACWXiShares MSCI20190123ETF2.302.431.451.590.980.85
ACYAeroCentury20190123A152.3443.4443.3743.440.070.00
ADBEAdobe Inc.20190123A5.414.220.600.323.623.91
ADCAgree Realty20190123A12.684.781.722.943.061.84
ADESAdvanced Emi20190123A39.4017.044.845.3912.2011.64
ADIAnalog Devic20190123A3.292.74-1.090.673.832.07
ADILAdial Pharma20190123A132.50139.0885.5287.2253.5651.86
ADMArcher Danie20190123A2.633.721.791.561.932.16
ADMAADMA Biologi20190123A84.9749.708.8918.8140.8131.58
ADMPAdamis Pharm20190123A52.8148.5019.8120.5028.6928.00
ADMSAdamas Pharm20190123A28.7217.108.6814.438.422.67
ADNTAdient plc O20190123A11.107.442.20-0.665.258.10
ADPAutomatic Da20190123A4.373.551.371.502.182.05
ADREInvesco BLDR20190123ETF33.3623.4222.3522.351.071.07
ADROAduro Biotec20190123A53.0339.7118.0520.7821.6618.93
ADSAlliance Dat20190123A13.398.552.062.526.506.03
ADSKAutodesk Inc20190123A6.244.431.521.572.912.86
ADSWAdvanced Dis20190123A13.356.283.213.833.082.46
ADTADT Inc.20190123A15.0959.2851.4752.487.836.97
ADTNAdtran Inc20190123A18.1111.654.695.556.966.09
ADUSAddus HomeCa20190123A41.5219.784.2910.2415.499.54
ADVMAdverum Biot20190123A66.9757.0034.6936.5122.3120.50
ADXSAdvaxis, Inc20190123A188.84142.70112.87122.3429.8320.36
AEAdams Resour20190123A389.81244.47244.63244.47-0.160.00
AEEAmeren Corpo20190123A3.181.800.910.950.880.84
AEGNAegion Corp20190123A31.1528.5917.4917.8511.1010.74
AEHRAehr Test Sy20190123A154.64138.1498.0898.2540.0639.90
AEISAdvanced Ene20190123A25.6914.297.628.296.686.00
AELAmerican Equ20190123A16.568.896.850.102.058.80
AEMAgnico Eagle20190123A4.683.290.601.232.692.07
AEMDAETHLON MEDI20190123A274.05166.86150.43148.2016.4318.66
AEOAmerican Eag20190123A5.265.012.392.212.622.80
AEPAmerican Ele20190123A3.821.730.791.170.930.56
AERAercap Holdi20190123A6.033.431.181.422.262.01
AERIAerie Pharma20190123A31.9013.126.837.606.285.52
AESAES Corporat20190123A6.375.461.341.864.123.60
AEYADDvantage T20190123A504.01390.21369.79369.7920.4220.42
AEYEAudioEye, In20190123A228.87385.36334.32339.4751.0445.89
AEZSAeterna Zent20190123A78.6594.7511.5018.3983.2576.36
AFCAllied Capit20190123A24.2419.1917.5317.531.661.66
AFGAmerican Fin20190123A14.005.692.423.013.272.67
AFHAtlas Financ20190123A179.0191.6858.3558.5533.3333.13
AFIArmstrong Fl20190123A36.6920.107.959.9512.1410.14
AFIFAnfield Univ20190123ETF50.1945.5744.9044.900.670.67
AFINAmerican Fin20190123A46.5928.6512.9416.7215.7111.93
AFKVanEck Vecto20190123ETF28.4026.2511.151.2715.1124.98
AFLAflac Inc.20190123A2.293.562.311.631.251.94
AFMDAffimed N.V.20190123A63.4134.1811.4513.0922.7421.10
AFTYPacer CSOP F20190123ETF25.4025.6619.7123.955.951.71
AGFIRST MAJEST20190123A19.2816.569.668.926.907.62
AGCOAGCO Corpora20190123A9.8910.663.724.726.955.94
AGEAgeX Therape20190123A206.21152.44132.06131.5820.3820.86
AGENAgenus Inc.20190123A29.4926.8411.8814.3214.9612.52
AGFSAgroFresh So20190123A46.5857.67-13.40-5.9671.0763.63
AGGiShares Core20190123ETF0.941.000.620.580.380.42
AGGPIQ Enhanced20190123ETF15.856.906.906.900.000.00
AGGYWisdomTree Y20190123ETF7.795.235.085.130.150.09
AGIAlamos Gold20190123A25.8621.2912.6613.018.638.28
AGIOAgios Pharma20190123A40.7115.737.869.507.876.23
AGLEAeglea BioTh20190123A99.5655.4510.5018.5844.9536.87
AGMFederal Agri20190123A108.3329.9143.8542.17-13.93-12.26
AGMAFederal Agri20190123A353.78
AGMHAGM Group Ho20190123A1321.80363.97167.10359.78196.874.19
AGNAllergan plc20190123A5.562.671.601.371.071.31
AGNCAGNC Investm20190123A5.565.340.960.994.383.89
AGNDWisdomTree T20190123ETF76.3117.5117.5117.510.000.00
AGOAssured Guar20190123A6.182.810.500.642.312.17
AGRAvangrid, In20190123A10.553.591.802.021.791.57
AGROADECOAGRO S.20190123A34.5816.0412.2112.743.833.30
AGRXAgile Therap20190123A231.83256.01238.54238.7917.4717.23
AGSPlayAGS, Inc20190123A49.0520.3911.3013.639.086.76
AGTiShares MSCI20190123ETF49.7145.7742.5643.003.202.76
AGTCApplied Gene20190123A244.87146.3893.8190.2552.5756.13
AGXArgan, Inc20190123A32.0511.134.175.676.965.46
AGYSAgilysys, In20190123A205.8886.4848.6649.6637.8236.82
AGZiShares Agen20190123ETF4.132.532.442.490.090.04
AGZDWisdomTree T20190123ETF37.5830.1221.4021.408.728.72
AHCA.H. Belo Co20190123A134.0792.1942.5353.1349.6639.06
AHHArmada Hoffl20190123A11.569.232.232.856.996.37
AHPIAllied Healt20190123A1399.461045.831087.541087.54-41.71-41.71
AHTAshford Hosp20190123A23.1520.014.145.1115.8614.90
AIArlington As20190123A13.5111.855.486.136.375.72
AIAiShares Asia20190123ETF14.548.618.608.660.02-0.05
AIEQAI Powered E20190123ETF30.4520.0017.2717.432.732.57
AIGAmerican Int20190123A2.812.590.550.962.041.63
AIHSSenmiao Tech20190123A107.27181.63173.64168.628.0013.01
AIIQAI Powered I20190123ETF98.7063.1563.7863.78-0.63-0.63
AIMCAltra Indust20190123A23.1016.0110.8311.515.174.50
AIMTAimmune Ther20190123A25.5124.7217.7120.107.014.62
AINAlbany Inter20190123A45.9511.437.077.734.363.70
AINCAshford Inc.20190123A210.62102.2828.9114.9773.3887.32
AINVApollo Inves20190123A16.4412.276.256.876.025.40
AIQGlobal X Fut20190123ETF37.7025.6321.9221.853.713.78
AIRAAR Corp.20190123A18.969.353.925.025.434.33
AIRGAirgain, Inc20190123A220.10225.6476.1784.79149.47140.85
AIRIAir Industri20190123A306.85252.29246.01249.546.282.75
AIRRFirst Trust20190123ETF27.7117.7815.1314.452.653.33
AIRTAir T Inc20190123A972.30276.0853.66211.56222.4264.52
AITApplied Indu20190123A33.9916.5211.4811.655.044.87
AIVApartment In20190123A4.123.352.052.121.301.23
AIZAssurant, In20190123A10.816.232.182.214.054.02
AJGArthur J. Ga20190123A4.852.301.110.891.191.41
AJRDAerojet Rock20190123A15.6429.4628.6429.280.820.17
AJXGreat Ajax C20190123A22.5038.528.669.5829.8628.94
AKAMAkamai Techn20190123A5.425.042.732.692.312.35
AKBAAkebia Thera20190123A25.8922.8413.1914.729.658.12
AKCAAkcea Therap20190123A83.1981.3930.0831.4151.3049.97
AKERAkers Biosci20190123A129.7494.7755.3460.9339.4233.84
AKGAsanko Gold20190123A80.6049.6344.9145.014.724.62
AKRAcadia Realt20190123A12.515.411.902.263.523.15
AKRXAkorn, Inc.20190123A26.9723.767.508.4016.2715.36
AKTSAKOUSTIS TEC20190123A54.7843.318.5413.1134.7730.21
ALAir Lease Co20190123A13.826.362.462.643.903.72
ALACAlberton Acq20190123A67.1853.41-1331.19-581.911384.60635.32
ALBAlbemarle Co20190123A6.913.620.310.613.313.01
ALBOAlbireo Phar20190123A226.2366.2730.1643.2036.1123.07
ALCOAlico Inc20190123A562.26244.40230.37230.6114.0313.79
ALDXAldeyra Ther20190123A58.0232.3315.1318.3717.2113.96
ALEALLETE, Inc.20190123A12.825.361.642.423.722.95
ALEXAlexander &20190123A16.9120.0822.3521.41-2.27-1.29
ALGAlamo Group,20190123A70.7830.7817.5221.2613.269.53
ALGNAlign Techno20190123A12.075.662.142.163.523.50
ALGRAllegro Merg20190123A97.2810.2110.2110.210.000.00
ALGTAllegiant Tr20190123A45.9614.463.594.4810.879.98
ALIMAlimera Scie20190123A190.75163.32145.07150.7118.2512.61
ALJJALJ Regional20190123A981.46765.51747.05746.0118.4619.50
ALKAlaska Air G20190123A6.533.300.921.272.382.03
ALKSAlkermes Inc20190123A19.6115.008.688.696.326.31
ALLThe Allstate20190123A3.143.131.461.571.671.56
ALLEAllegion Pub20190123A7.992.871.281.491.581.37
ALLKAllakos Inc.20190123A119.2939.9010.0320.9629.8718.95
ALLOAllogene The20190123A69.8530.8718.2022.0812.678.79
ALLTAllot Ltd. O20190123A39.2733.4414.1915.7819.2517.66
ALLYAlly Financi20190123A3.963.781.291.612.492.17
ALNAAllena Pharm20190123A611.97409.60388.75399.8720.859.73
ALNYAlnylam Phar20190123A21.428.593.813.494.785.10
ALOAlio Gold In20190123A52.5757.2143.2239.1714.0018.04
ALOTAstroNova, I20190123A237.51131.42121.92121.929.509.50
ALPNAlpine Immun20190123A456.27122.4121.5477.42100.8744.99
ALRMAlarm.com Ho20190123A16.479.406.856.282.553.12
ALRNAileron Ther20190123A217.57228.83180.43153.1748.4175.66
ALSKAlaska Commu20190123A113.3795.4755.8459.1039.6336.37
ALSNALLISON TRAN20190123A6.003.341.451.351.902.00
ALTAltimmune, I20190123A86.8266.9938.5745.4428.4221.55
ALTMAltus Midstr20190123A259.9261.7121.2724.1640.4537.55
ALTRAltair Engin20190123A42.2024.6512.2427.6912.41-3.04
ALTSProShares Mo20190123ETF36.2816.9716.9716.970.000.00
ALTYGlobal X Sup20190123ETF39.5123.2416.0816.087.157.15
ALVAutoliv, Inc20190123A10.045.001.551.833.453.16
ALXAlexander's20190123A100.5746.9245.9945.470.931.44
ALXNAlexion Phar20190123A8.074.942.893.112.051.83
ALYAAlithya Grou20190123A270.3777.6153.7863.4623.8314.15
AMAntero Midst20190123A11.419.037.447.721.591.31
AMAGAMAG Pharmac20190123A22.4034.791.693.0833.1031.70
AMALAmalgamated20190123A250.68134.3231.7721.67102.55112.65
AMATApplied Mate20190123A3.016.613.143.903.482.72
AMBAAmbarella, I20190123A19.1711.390.293.5611.107.83
AMBCAmbac Financ20190123A17.8916.164.985.1011.1811.06
AMCAMC ENTERTAI20190123A11.728.712.013.166.695.55
AMCAiShares Russ20190123ETF24.1040.0234.5034.505.535.53
AMCIAMCI Acquisi20190123A304.35304.03304.03304.030.000.00
AMCXAMC Networks20190123A19.496.122.132.273.993.85
AMDAdvanced Mic20190123A5.044.541.501.423.043.13
AMEAmetek, Inc.20190123A4.772.85-0.40-0.633.263.48
AMEDAmedisys Inc20190123A25.3912.625.905.846.726.78
AMEHApollo Medic20190123A378.40188.57181.59179.846.998.73
AMGAffiliated M20190123A12.305.312.322.592.992.72
AMGNAmgen Inc20190123A4.372.720.530.942.191.78
AMHAMERICAN HOM20190123A5.245.663.573.892.091.78
AMJJP Morgan Al20190123ETN4.834.720.861.273.893.46
AMKRAmkor Techno20190123A15.0421.391.252.2620.2619.31
AMLPAlerian MLP20190123ETF10.429.082.654.076.425.01
AMNAMN Healthca20190123A19.3715.626.447.149.188.48
AMNBAmerican Nat20190123A99.2687.2444.1058.6043.1428.63
AMOTAllied Motio20190123A81.1848.4814.9120.2933.5828.20
AMPAmeriprise F20190123A8.884.441.021.263.423.18
AMPEAmpio Pharma20190123A63.8453.3049.8049.493.493.81
AMPHAmphastar Ph20190123A19.7320.181.642.3118.5517.87
AMRBAmerican Riv20190123A728.34684.78814.76814.76-129.99-129.99
AMRCAmeresco, In20190123A36.0518.999.388.879.6110.13
AMRHAmeri Holdin20190123A205.07186.94160.44162.1526.5024.79
AMRKA-Mark Preci20190123A346.24185.13172.35172.3312.7812.80
AMRSAmyris Inc.20190123A37.2126.3310.8714.2215.4512.10
AMRXAmneal Pharm20190123A21.8311.787.007.154.784.62
AMSAmerican Sha20190123A569.91254.61249.97249.974.644.64
AMSCAmerican Sup20190123A40.7836.5212.6313.9523.8922.57
AMSFAMERISAFE, I20190123A58.9725.0114.1614.5910.8510.43
AMSWAAmerican Sof20190123A41.9129.2120.0919.879.129.34
AMTAmerican Tow20190123A4.414.243.333.290.910.95
AMTBAmerant Banc20190123A200.33152.4273.3994.2779.5158.16
AMTBBAmerant Banc20190123A652.86515.23515.23515.230.000.00
AMTDTD Ameritrad20190123A7.024.820.922.053.902.78
AMTXAemetis, Inc20190123A151.55211.69165.71188.6345.9723.06
AMUETRACS Aleri20190123ETN12.955.813.763.852.051.97
AMUBETRACS Aleri20190123ETN252.47
AMWDAmerican Woo20190123A47.7624.294.9710.5319.3213.76
AMZAInfraCap MLP20190123ETF18.0225.4613.3415.6612.159.80
AMZNAmazon.Com I20190123A4.872.981.071.461.911.52
ANAutoNation,20190123A11.815.831.211.524.624.31
ANABAnaptysBio,20190123A59.7026.8612.9615.8213.9011.04
ANATAmerican Nat20190123A96.5035.8129.4729.256.516.56
ANDEAndersons In20190123A40.6024.737.759.0816.9815.65
ANETArista Netwo20190123A11.326.093.443.812.662.28
ANFAbercrombie20190123A8.126.113.002.223.113.89
ANGIANGI Homeser20190123A21.8813.767.057.186.716.58
ANGLVanEck Vecto20190123ETF8.235.343.593.951.751.39
ANGOAngioDynamic20190123A33.4815.295.475.989.829.32
ANHAnworth Mort20190123A23.4316.8910.6011.216.295.67
ANIKAnika Therap20190123A58.0522.8811.1813.8511.709.03
ANIPANI Pharmace20190123A146.2039.3921.2224.8418.1714.55
ANIXAnixa Biosci20190123A100.8764.1840.0345.7424.1518.44
ANSSAnsys Inc20190123A13.936.522.222.534.303.99
ANTMANTHEM, INC.20190123A6.683.831.691.602.142.22
ANYSphere 3D Co20190123A205.16196.94155.83180.7241.1116.22
AOAiShares Core20190123ETF7.7440.513.143.2637.3737.24
AOBCAmerican Out20190123A17.0610.325.576.094.754.24
AOKiShares Core20190123ETF9.934.554.174.270.380.28
AOMiShares Core20190123ETF5.674.964.314.940.650.02
AONAon plc Clas20190123A4.652.230.660.791.571.44
AORiShares Core20190123ETF6.4726.2825.1125.291.161.01
AOSA.O. Smith C20190123A4.652.720.671.032.051.69
AOSLAlpha and Om20190123A41.1637.855.006.2232.8431.62
APAmpco-Pittsb20190123A81.0355.1719.9026.6035.2728.56
APAApache Corpo20190123A5.303.360.550.862.812.50
APAMARTISAN PART20190123A14.957.073.681.923.395.14
APDAir Products20190123A6.105.753.783.871.971.89
APDNApplied DNA20190123A187.55128.55124.68123.193.875.35
APEIAmerican Pub20190123A141.9733.0023.2725.369.737.64
APENApollo Endos20190123A526.08204.41-26.76-17.70231.17222.11
APHAmphenol Cor20190123A7.203.631.681.871.951.76
APHAAphria Inc.20190123A23.7422.0913.9415.118.157.00
APLEApple Hospit20190123A6.585.352.162.153.203.20
APLSApellis Phar20190123A53.9559.3852.8553.146.536.24
APMAptorum Grou20190123A836.89190.03186.50186.503.533.53
APOApollo Globa20190123A13.106.694.274.652.422.04
APOGApogee Enter20190123A26.119.971.123.068.856.91
APPFAppFolio, In20190123A44.3726.368.829.5517.5416.80
APPNAppian Corpo20190123A27.4316.174.014.3812.1611.80
APPSDigital Turb20190123A62.6449.0058.5845.65-9.593.34
APRNBlue Apron H20190123A75.0861.9143.1347.3918.7814.53
APTAlpha Pro Te20190123A65.1742.2842.3442.34-0.06-0.06
APTOAptose Biosc20190123A113.8170.9321.3630.7449.5740.19
APTSPreferred Ap20190123A20.1411.044.743.776.307.28
APTVAptiv PLC20190123A5.503.110.131.062.992.06
APTXAptinyx Inc.20190123A100.1755.6224.4635.3931.1620.23
APVOAptevo Thera20190123A147.26113.7941.6383.4072.1630.39
APWCAsia Pacific20190123A678.64285.97458.90205.23-172.9280.75
APYApergy Corpo20190123A35.8212.977.958.985.023.99
APYXApyx Medical20190123A63.1953.4318.4522.5034.9830.93
AQBAquaBounty T20190123A503.95281.59258.96259.3722.6322.22
AQMSAqua Metals,20190123A100.9470.7933.9233.0336.8737.76
AQNAlgonquin Po20190123A13.219.644.195.295.454.36
AQSTAquestive Th20190123A184.92106.6664.1072.0742.5634.59
AQUAEvoqua Water20190123A13.809.573.673.935.905.64
ARANTERO RESOU20190123A10.619.445.976.213.473.23
ARAAmerican Ren20190123A36.5617.279.9110.767.356.51
ARAVAravive, Inc20190123A405.06200.18101.90101.6398.2898.55
ARAYAccuray Inco20190123A27.8026.215.0412.4221.1813.79
ARCARC Document20190123A96.1440.4128.7438.5311.661.88
ARCBArcBest Corp20190123A27.6613.965.446.408.537.56
ARCCAres Capital20190123A6.555.582.792.802.792.78
ARCEArco Platfor20190123A359.20100.3379.52101.4620.80-1.14
ARCHArch Coal, I20190123A25.299.815.106.424.713.39
ARCMArrow Reserv20190123ETF96.63
ARCOARCOS DORADO20190123A15.0811.045.303.015.748.03
ARCTArcturus The20190123A348.89915.8282.3813.01833.45902.82
ARDArdagh Group20190123A40.8817.9410.7311.737.216.21
ARDSAridis Pharm20190123A433.07443.11263.49281.28179.62161.83
ARDXArdelyx, Inc20190123A126.27165.13119.36121.2445.7743.89
AREAlexandria R20190123A7.572.461.201.361.271.10
ARESAres Managem20190123A17.567.33-0.78-0.418.117.75
ARGOArgo Group I20190123A23.2211.785.617.676.174.14
ARGTGlobal X MSC20190123ETF47.6032.9127.4328.685.484.23
ARIAPOLLO COMME20190123A5.896.543.523.763.012.78
ARKGARK Genomic20190123ETF25.2020.1620.5921.18-0.43-1.02
ARKKARK Innovati20190123ETF16.3012.859.759.803.103.05
ARKQARK Autonomo20190123ETF31.4037.2936.4237.610.87-0.32
ARKRArk Restaura20190123A122.4892.2675.6875.6816.5816.58
ARKWARK Next Gen20190123ETF15.2310.2510.219.410.040.84
ARLAmerican Rea20190123A562.98255.23234.32234.3220.9020.90
ARLOArlo Technol20190123A23.4114.191.613.4312.5910.76
ARLPAlliance Res20190123A11.238.251.411.406.836.85
ARMKARAMARK20190123A5.243.120.691.262.431.85
ARNAArena Pharma20190123A41.1919.106.309.8012.809.30
ARNCArconic Corp20190123A6.085.500.772.134.733.36
AROCArchrock Inc20190123A11.609.665.715.583.964.08
AROWArrow Financ20190123A132.1476.6265.3668.8611.267.76
ARPOAerpio Pharm20190123A188.65146.5576.5988.1169.9758.45
ARRARMOUR Resid20190123A4.873.972.202.501.771.47
ARTNAArtesian Res20190123A183.89101.7895.2197.436.574.35
ARTWArts-Way Man20190123A1288.29124.44124.44124.440.000.00
ARVNArvinas, Inc20190123A176.8790.3575.0873.5715.2716.78
ARWArrow Electr20190123A13.655.932.272.423.663.51
ARWRArrowhead Re20190123A12.759.647.267.242.382.40
ASBAssociated B20190123A5.274.391.692.052.702.34
ASCARDMORE SHIP20190123A36.3526.818.538.7818.2818.04
ASEAGlobal X FTS20190123ETF135.18154.87149.00147.415.877.46
ASETFlexShares R20190123ETF41.2149.0649.0649.060.000.00
ASFIAsta Funding20190123A985.54968.71968.71968.710.000.00
ASGNASGN Incorpo20190123A23.4512.225.727.586.494.64
ASHAshland Glob20190123A16.684.552.192.292.372.26
ASHRXtrackers Ha20190123ETF4.313.121.661.751.461.37
ASHSXtrackers Ha20190123ETF22.3612.0910.8410.841.251.25
ASHXXtrackers MS20190123ETF34.70
ASIXAdvanSix Inc20190123A29.6410.115.695.384.424.73
ASMAvino Silver20190123A152.43141.67120.77122.7520.9018.92
ASMBAssembly Bio20190123A78.4328.456.7713.9921.6814.46
ASNAAscena Retai20190123A37.3833.8614.4314.4519.4219.40
ASPNAspen Aeroge20190123A271.71120.7674.1980.5946.5840.17
ASPSAltisource P20190123A130.9950.9028.8929.8622.0121.04
ASPUASPEN GROUP,20190123A166.30132.1388.58130.3443.551.80
ASRTAssertio The20190123A29.1839.86-3.91-3.2043.7843.12
ASRVAmeriServ Fi20190123A85.8757.9255.5755.752.352.17
ASTCAstrotech Co20190123A414.41230.22230.22229.970.010.25
ASTEAstec Indust20190123A39.3520.4611.3112.079.148.39
ASURAsure Softwa20190123A45.1332.055.936.1726.1225.88
ASYSAmtech Syste20190123A115.2090.3178.5878.8911.7311.42
ATAtlantic Pow20190123A38.8535.2928.8729.036.406.25
ATECAlphatec Hol20190123A167.81162.52110.58117.9051.9544.62
ATENA10 NETWORKS20190123A23.2712.306.906.985.405.33
ATESTCTest Symbol20190123A24.7914.3214.2614.260.060.06
ATESTGTEST SYMBOL20190123A41.2920.8120.6720.670.140.14
ATGEAdtalem Glob20190123A12.536.942.062.964.883.98
ATHAthene Holdi20190123A5.692.610.600.902.021.71
ATHXAthersys, In20190123A66.2462.1020.1424.4741.9737.64
ATIAllegheny Te20190123A5.293.85-1.49-0.565.354.42
ATKRAtkore Inter20190123A18.978.213.614.004.604.21
ATLCAtlanticus H20190123A1132.68932.53932.53932.530.000.00
ATLOAMES Nationa20190123A223.80101.1869.7670.4631.4230.72
ATMPiPath Select20190123ETF16.8710.478.748.781.731.70
ATNIATN Internat20190123A91.8933.0515.6819.3817.3613.66
ATNMActinium Pha20190123A121.37111.46103.3199.528.1511.94
ATNXAthenex, Inc20190123A48.8923.179.4211.4513.7611.72
ATOAtmos Energy20190123A7.873.891.101.692.792.19
ATOMAtomera Inco20190123A230.24133.27-80.21-77.56213.48210.84
ATOSAtossa Thera20190123A112.66159.79132.60131.1827.1828.61
ATRAptarGroup,20190123A12.976.174.212.931.963.24
ATRAAtara Biothe20190123A49.6053.558.88-1.8744.6755.41
ATRCAtriCure, In20190123A45.5339.5421.1722.3118.3717.23
ATROAstronics Co20190123A82.7122.538.387.9014.1514.64
ATRSAntares Phar20190123A35.1335.7218.9016.6216.8219.10
ATSGAir Transpor20190123A23.4212.273.503.848.768.43
ATTOAtento S.A.20190123A56.3127.618.177.6619.4419.95
ATUSAltice USA,20190123A5.664.481.672.232.812.24
ATVIActivision B20190123A2.493.542.152.231.401.32
ATXIAvenue Thera20190123A373.89171.97114.79152.6957.1819.28
AUBNAuburn Natio20190123A185.74205.09196.32196.328.768.76
AUDCAudioCodes L20190123A27.5815.394.528.6210.876.77
AUGAuryn Resour20190123A126.22128.8980.5985.2148.2943.68
AUMNGolden Miner20190123A456.56312.64231.13258.4281.5054.21
AUPHAurinia Phar20190123A28.1724.756.188.8018.5715.95
AUSFGlobal X Ada20190123ETF26.9216.5210.9512.355.574.17
AUTOAutoWeb, Inc20190123A275.62141.15114.20117.2826.9523.87
AUYYamana Gold,20190123A42.0434.5420.2921.2514.1713.21
AVAAvista Corpo20190123A10.114.663.803.840.860.82
AVAVAeroVironmen20190123A30.3716.464.4612.2212.004.24
AVBAvalonBay Co20190123A8.323.511.511.802.001.71
AVCOAvalon Globo20190123A124.23136.5049.5882.6386.9353.89
AVDAmerican Van20190123A35.5614.675.396.949.297.73
AVEOAVEO Pharmac20190123A59.3745.6013.1914.1332.4031.46
AVGOBroadcom Inc20190123A4.813.620.792.402.841.23
AVGRAvinger, Inc20190123A108.14110.3784.6793.2525.7017.12
AVIDAvid Technol20190123A55.8338.648.9214.8729.7223.77
AVLRAvalara, Inc20190123A45.4216.675.368.8311.317.84
AVNSAvanos Medic20190123A24.348.534.334.544.214.00
AVNWAviat Networ20190123A336.6283.5677.0077.006.566.56
AVROAVROBIO, Inc20190123A135.8058.7552.3850.776.377.98
AVTAvnet, Inc.20190123A8.606.974.323.392.653.58
AVXLAnavex Life20190123A180.83127.12119.57119.577.557.56
AVYAvery Dennis20190123A7.565.362.203.873.161.49
AVYAAvaya Holdin20190123A14.776.631.032.545.604.09
AWIArmstrong Wo20190123A18.157.411.422.015.995.40
AWKAmerican Wat20190123A6.993.791.161.402.632.39
AWRAmerican Sta20190123A16.426.301.892.174.414.13
AWREAware Inc20190123A100.5585.7759.4667.1926.3118.58
AWXAvalon Holdi20190123A409.75186.65195.48194.83-8.83-8.18
AXAxos Financi20190123A13.917.782.152.965.634.82
AXASAbraxas Petr20190123A84.31181.21153.06154.2928.1526.92
AXDXAccelerate D20190123A34.7438.6132.7231.975.896.65
AXEAnixter Inte20190123A41.1413.597.758.975.844.62
AXGNAxogen, Inc.20190123A34.5520.5012.9014.717.605.79
AXJLWisdomTree A20190123ETF22.9012.996.216.206.786.79
AXLAmerican Axl20190123A8.546.860.610.906.265.96
AXNXAxonics Modu20190123A135.4966.5740.1253.2826.4613.30
AXPAmerican Exp20190123A2.321.43-0.140.081.571.35
AXRAMREP Corpor20190123A158.96109.70109.84109.84-0.14-0.14
AXSAxis Capital20190123A6.202.221.961.360.260.86
AXSMAxsome Thera20190123A54.6338.9618.2221.4220.7417.54
AXTAAxalta Coati20190123A5.143.612.121.651.491.96
AXTIAXT Inc20190123A37.1728.0819.4921.628.596.46
AXUAlexco Resou20190123A51.8948.2941.2743.347.014.94
AYAtlantica Yi20190123A8.138.884.324.944.573.95
AYIAcuity Brand20190123A24.029.064.234.484.834.59
AYTUAytu BioScie20190123A174.52146.07138.86138.997.227.08
AYXAlteryx, Inc20190123A26.2213.8012.419.851.393.95
AZOAutoZone, In20190123A14.536.122.413.013.683.10
AZPNAspen Techno20190123A15.308.433.083.465.354.97
AZREAzure Power20190123A113.6891.6181.7889.489.832.14
AZRXAzurRx BioPh20190123A187.25105.4863.7765.5841.7139.89
AZZAZZ Inc.20190123A48.3813.106.718.056.385.05
BBarnes Group20190123A37.8511.12-1.161.1312.289.98
BABoeing Compa20190123A4.042.390.570.901.821.48
BABInvesco Taxa20190123ETF4.973.943.173.230.770.71
BACBank of Amer20190123A3.463.141.992.221.140.92
BAHBooz Allen H20190123A7.363.992.933.301.070.69
BALiPath Series20190123ETN29.2921.3323.0721.33-1.740.00
BAMBrookfield A20190123A2.549.777.637.952.161.83
BANCBanc of Cali20190123A10.236.752.762.974.003.78
BANDBandwidth In20190123A81.8930.0212.7814.4817.2415.54
BANFBancfirst Co20190123A122.2433.8224.4925.059.348.77
BANRBanner Corp.20190123A28.078.503.383.985.114.51
BANXStoneCastle20190123A141.34170.40170.24170.240.160.16
BAPCredicorp LT20190123A15.698.512.973.515.545.00
BASIBioanalytica20190123A402.12112.45112.45112.450.000.00
BATRALiberty Medi20190123A32.5625.2710.0212.5915.2512.68
BATRKLiberty Medi20190123A27.2115.6911.2311.484.464.21
BATTAmplify Adva20190123ETF35.0326.5327.3427.57-0.81-1.04
BAXBaxter Inter20190123A3.383.862.012.951.850.91
BBBlackBerry L20190123A13.179.166.976.912.172.23
BBAXJPMorgan Bet20190123ETF9.454.984.324.540.660.44
BBBYBed Bath & B20190123A7.0110.475.334.855.155.66
BBCVirtus LifeS20190123ETF40.5554.3952.9652.901.431.49
BBCAJPMorgan Bet20190123ETF7.965.094.764.620.330.47
BBCPConcrete Pum20190123A554.56269.77270.01270.01-0.24-0.24
BBDCBarings BDC,20190123A15.6111.346.517.434.833.91
BBEUJPMorgan Bet20190123ETF5.074.833.693.841.140.98
BBGIBeasley Broa20190123A260.99116.8279.5880.9237.2435.90
BBHVanEck Vecto20190123ETF9.7710.799.368.591.432.20
BBJPJPMorgan Bet20190123ETF4.604.493.243.401.221.09
BBPVirtus LifeS20190123ETF26.7039.9534.5552.825.40-12.87
BBREJPMorgan Bet20190123ETF5.871.741.170.990.570.75
BBUBrookfield B20190123A50.5732.3210.8011.2721.5221.05
BBWBuild-A-Bear20190123A136.7652.7745.2347.497.545.28
BBXBBX Capital20190123A24.4014.435.437.289.007.15
BBYBest Buy Com20190123A4.212.260.400.291.861.96
BCBrunswick Co20190123A10.554.161.972.292.191.89
BCBPBCB Bancorp20190123A78.8132.4728.4128.464.064.01
BCCBoise Cascad20190123A22.4810.223.384.226.846.00
BCDAberdeen Sta20190123ETF12.5812.4516.6033.22-4.15-20.77
BCEBCE, Inc.20190123A2.442.170.530.891.641.28
BCEIBONANZA CREE20190123A24.109.383.063.036.326.35
BCIAberdeen Sta20190123ETF10.166.255.425.880.830.37
BCLIBrainstorm C20190123A76.1756.6712.2820.0044.3836.66
BCMiPath Pure B20190123ETN27.9522.4422.2822.280.160.16
BCMLBayCom Corp20190123A288.42126.4790.68103.8835.8022.59
BCOThe Brink's20190123A18.086.803.122.223.684.58
BCOMB Communicat20190123A382.91123.43-1.36-1.36124.79124.79
BCORBlucora, Inc20190123A30.0850.3339.8041.4510.538.89
BCOVBrightcove,20190123A30.7014.215.645.478.578.73
BCOW1895 Bancorp20190123A119.1373.5373.5373.530.000.00
BCPCBalchem Corp20190123A47.0216.4112.5412.483.873.93
BCRXBioCryst Pha20190123A26.9212.342.327.1810.025.16
BCSFBain Capital20190123A25.6220.0411.6510.848.389.20
BCTFBancorp 34,20190123A249.51
BDCBelden Inc.20190123A19.617.341.031.306.316.04
BDCSUBS AG Excha20190123ETN60.2026.4126.7626.75-0.35-0.34
BDCZETRACS Wells20190123ETN133.62
BDGEBridge Banco20190123A68.9627.4923.5223.713.973.78
BDLFlanigan's E20190123A495.44300.5871.9671.96228.62228.62
BDNBrandywine R20190123A7.235.963.653.322.312.66
BDRBlonder Tong20190123A326.55264.31143.8285.49120.49178.82
BDSIBioDelivery20190123A34.3928.3010.5110.9917.7817.30
BDXBecton, Dick20190123A7.964.253.262.830.991.41
BEBloom Energy20190123A42.5827.9517.9318.4910.019.46
BEATBioTelemetry20190123A24.8016.049.649.716.406.32
BECNBeacon Roofi20190123A16.7816.368.789.347.587.02
BELFABel Fuse Inc20190123A642.56144.46144.46144.460.000.00
BELFBBel Fuse Inc20190123A225.1061.1239.2839.0621.8422.06
BENFranklin Res20190123A3.572.790.880.831.901.96
BEPBrookfield R20190123A11.777.223.233.013.984.21
BERYBerry Global20190123A6.763.902.821.381.072.52
BFABrown-Forman20190123A29.5818.4816.6017.671.870.81
BFBBrown-Forman20190123A4.475.063.423.571.631.50
BFAMBRIGHT HORIZ20190123A16.916.733.093.623.643.11
BFCBank First C20190123A280.05331.32-57.12-57.12388.44388.44
BFINBankFinancia20190123A157.70164.89202.10202.89-37.22-38.01
BFITGlobal X Hea20190123ETF101.5064.2464.2464.240.000.00
BFORBarron's 40020190123ETF21.5613.9113.7313.690.190.23
BFSSaul Centers20190123A152.4753.8341.9751.0111.862.82
BFSTBusiness Fir20190123A577.41355.80339.99340.4815.8115.32
BGBunge Limite20190123A7.085.8326.8164.82-20.98-58.98
BGCPBGC Partners20190123A16.7615.357.696.377.668.98
BGFVBig 5 Sporti20190123A66.2346.0030.2928.0215.7117.98
BGGBriggs & Str20190123A22.3910.324.495.145.845.19
BGIBirks Group20190123A794.58693.11693.11693.110.000.00
BGRNiShares Glob20190123ETF24.8120.3015.7715.774.534.53
BGSB&G Foods, I20190123A14.037.394.414.462.982.92
BGSFBG Staffing20190123A72.16134.3246.6372.7487.6861.58
BHBiglari Hold20190123A143.2186.3277.2480.959.085.39
BHBBar Harbor B20190123A192.6598.3761.5266.9636.8531.41
BHCBausch Healt20190123A5.774.381.611.602.772.77
BHEBenchmark El20190123A12.6124.582.022.4322.5622.14
BHFBrighthouse20190123A8.456.331.572.094.754.24
BHLBBerkshire Hi20190123A17.438.314.705.623.612.69
BHRBraemar Hote20190123A24.4814.088.969.755.124.33
BHTGBioHiTech Gl20190123A730.44293.53383.12367.88-89.60-74.36
BHVNBiohaven Pha20190123A75.8722.2316.5316.295.715.94
BIBProShares Ul20190123ETF16.0010.416.176.054.244.36
BIBLInspire 10020190123ETF20.9911.0410.6610.690.380.35
BICKFirst Trust20190123ETF92.1783.9481.8882.222.061.72
BIGBig Lots, In20190123A13.047.732.563.335.184.40
BIIBBiogen Inc.20190123A10.306.303.263.823.042.48
BILSPDR Bloombe20190123ETF1.090.840.840.840.000.00
BIOBio-Rad Labo20190123A32.0214.207.108.637.105.57
BIOBBio-Rad Labo20190123A57.53114.0845.6345.6368.4668.46
BIOCBiocept, Inc20190123A109.7992.8752.2666.2340.6126.64
BIOLBiolase, Inc20190123A309.2493.2852.1455.3441.1437.94
BIPBrookfield I20190123A9.815.910.860.945.054.97
BISProShares Ul20190123ETF18.3020.6515.9116.704.743.95
BIVVanguard Int20190123ETF1.261.010.510.580.490.43
BIZDVanEck Vecto20190123ETF25.4531.1231.1131.470.01-0.34
BJBJs Wholesal20190123A19.677.042.113.344.933.70
BJANInnovator S&20190123ETF35.6518.7412.129.196.629.54
BJKVanEck Vecto20190123ETF102.2027.3827.4527.45-0.07-0.07
BJRIBJ's Restaur20190123A17.8914.306.069.278.245.02
BJULInnovator S&20190123ETF34.6716.33-13.32-13.3229.6429.64
BKBank of New20190123A2.132.14-0.68-0.592.822.73
BKCCBlackRock Ca20190123A19.0018.8613.1712.725.666.14
BKDBrookdale Se20190123A13.3710.645.375.705.264.94
BKEThe Buckle,20190123A15.909.943.183.256.776.70
BKEPBlueknight E20190123A133.5790.5363.6961.5926.8428.94
BKFiShares MSCI20190123ETF25.4335.9813.3913.5622.5822.42
BKHBlack Hills20190123A9.5713.470.781.0312.6912.44
BKIBlack Knight20190123A10.074.820.971.193.853.63
BKLNInvesco Seni20190123ETF4.473.592.502.741.090.85
BKNGBooking Hold20190123A13.9512.179.5410.252.661.95
BKSCBank of Sout20190123A486.66442.53442.27442.270.260.26
BKTIBK Technolog20190123A260.09122.8174.6161.3248.2061.49
BKUBankunited,20190123A17.1413.4412.8012.880.630.55
BKYIBIO-key Inte20190123A197.52189.62189.46189.460.160.16
BLBlackLine, I20190123A25.2613.403.744.999.658.40
BLBDBlue Bird Co20190123A56.8426.1420.4821.565.664.59
BLCMBellicum Pha20190123A61.7550.9728.2024.2422.7726.73
BLCNReality Shar20190123ETF55.8436.9528.4628.528.498.43
BLDTopBuild Cor20190123A28.0710.853.885.006.975.85
BLDPBallard Powe20190123A33.1842.7319.2916.9823.4325.75
BLDRBuilders Fir20190123A12.4617.17-2.84-3.1820.0120.36
BLESInspire Glob20190123ETF82.7336.9735.0634.831.912.14
BLFSBioLife Solu20190123A70.1040.2516.4719.1923.7721.06
BLHYVirtus Newfl20190123ETF155.7656.1955.5756.330.61-0.15
BLINBridgeline D20190123A537.82414.90324.20324.7190.7090.19
BLKBlackrock, I20190123A9.034.852.142.852.701.99
BLKBBlackbaud, I20190123A25.946.873.253.243.623.63
BLLBall Corpora20190123A3.052.600.861.081.731.52
BLMNBloomin' Bra20190123A10.0519.772.09-3.7917.6823.59
BLNKBlink Chargi20190123A90.5178.8443.5851.2235.2627.62
BLOKAmplify Tran20190123ETF29.3518.4118.1917.980.220.44
BLPHBellerophon20190123A82.8579.0771.8570.327.228.75
BLUEbluebird bio20190123A28.7914.404.386.6010.017.80
BLVVanguard Lon20190123ETF7.742.191.261.350.930.84
BLXBanco Latino20190123A19.6210.686.407.424.273.25
BMCHBMC Stock Ho20190123A18.697.60-3.72-5.8111.3213.41
BMIBadger Meter20190123A37.0811.145.786.295.374.85
BMLPDorsey Wrigh20190123ETF118.5237.8337.8337.830.000.00
BMOBank of Mont20190123A2.852.220.620.511.601.71
BMRABIOMERICA IN20190123A882.58427.94272.49451.20155.45-23.26
BMRCBank of Mari20190123A157.8956.4245.9447.3410.489.08
BMRNBioMarin Pha20190123A12.958.056.696.181.361.87
BMTCBryn Mawr Ba20190123A64.7735.5025.2728.0710.237.43
BMYBristol-Myer20190123A2.083.372.342.481.040.89
BNDVanguard Tot20190123ETF1.261.791.471.490.320.30
BNDCFlexShares C20190123ETF27.7225.7922.0222.023.773.77
BNDWVanguard Tot20190123ETF6.383.822.252.251.571.57
BNDXVanguard Tot20190123ETF1.841.341.241.290.100.05
BNEDBarnes & Nob20190123A33.6020.267.898.1512.3612.11
BNFTBenefitfocus20190123A35.0518.9110.1611.448.757.47
BNGOBionano Geno20190123A554.84340.56337.82337.822.742.74
BNSBank of Nova20190123A1.951.720.050.261.681.46
BNSOBonso Electr20190123A676.26258.25582.84582.84-324.59-324.59
BOCHBank of Comm20190123A86.0843.4940.4140.643.082.85
BOCTInnovator S&20190123ETF52.8528.3729.8629.86-1.49-1.49
BOHBank of Hawa20190123A15.066.282.602.903.683.38
BOKFBOK Financia20190123A18.927.492.432.655.054.84
BOMNBoston Omaha20190123A119.4260.2013.2613.8646.9446.34
BONDPIMCO Active20190123ETF3.351.921.821.840.100.08
BOOMDMC Global I20190123A67.4831.7515.0116.1716.7415.58
BOOTBoot Barn Ho20190123A14.889.727.657.312.072.41
BOSCB.O.S. Bette20190123A149.7896.5264.2665.4432.2731.09
BOSSGlobal X Fou20190123ETF44.6031.9631.1031.280.870.68
BOTJBank of the20190123A471.03232.10228.40232.103.700.00
BOTZGlobal X Fun20190123ETF5.748.076.006.622.071.45
BOUTInnovator IB20190123ETF64.3432.8523.4928.129.364.73
BOXBOX, INC.20190123A9.066.092.332.663.753.43
BOXLBoxlight Cor20190123A61.3753.536.6621.7646.8631.78
BPFHBoston Priva20190123A20.7011.750.250.1111.5011.64
BPMCBlueprint Me20190123A48.6815.9410.1410.285.805.66
BPMPBP Midstream20190123A48.1218.9512.0112.166.946.79
BPMXBioPharmX Co20190123A109.0297.0893.2498.733.85-1.65
BPOPPopular Inc20190123A13.247.192.752.974.444.22
BPRNThe Bank of20190123A186.76163.5491.0791.1572.4672.39
BPTBP Prudhoe B20190123A49.1136.0223.4024.9312.6211.09
BPTHBio-Path Hol20190123A156.00159.16117.08124.3442.0834.82
BPYBrookfield P20190123A5.8810.654.573.476.207.31
BRBroadridge F20190123A7.833.180.991.362.191.82
BRCBrady Corpor20190123A9.383.781.141.342.642.45
BREWCraft Brew A20190123A47.7331.4717.9418.9813.5412.49
BRFVanEck Vecto20190123ETF57.7538.1026.2731.5011.836.60
BRGBluerock Res20190123A20.7920.51-0.65-6.9221.1627.43
BRIDBridgford Fo20190123A954.76556.88559.70560.48-2.82-3.60
BRKABerkshire Ha20190123A0.010.010.070.070.000.00
BRKBBERKSHIRE HA20190123A2.541.57-0.780.242.351.34
BRKLBrookline Ba20190123A17.8131.612.352.7929.2528.81
BRKRBruker Corpo20190123A11.895.552.512.933.042.62
BRKSBrooks Autom20190123A19.638.734.013.904.724.83
BRNBarnwell Ind20190123A714.90207.44207.44207.440.000.00
BROBrown & Brow20190123A4.232.931.001.141.931.78
BRPABig Rock Par20190123A38.99
BRQSBorqs Techno20190123A1908.671201.721161.821161.8239.9039.90
BRTBRT Apartmen20190123A87.8370.4962.9067.677.592.82
BRXBRIXMOR PROP20190123A6.245.222.052.493.162.72
BRYBerry Corpor20190123A47.2334.0729.5125.614.568.45
BRZUDirexion Dai20190123ETF7.614.342.051.982.292.36
BSAEInvesco Bull20190123ETF37.8210.4410.4410.440.000.00
BSBEInvesco Bull20190123ETF38.3228.1214.9914.9913.1313.13
BSCEInvesco Bull20190123ETF38.1135.1635.1635.160.000.00
BSCKInvesco Bull20190123ETF4.863.633.623.610.010.03
BSCLInvesco Bull20190123ETF5.093.693.603.620.090.07
BSCMInvesco Bull20190123ETF5.013.533.593.60-0.06-0.07
BSCNInvesco Bull20190123ETF8.284.924.954.95-0.03-0.03
BSCOInvesco Bull20190123ETF9.475.936.816.62-0.88-0.69
BSCPInvesco Bull20190123ETF8.395.765.375.660.390.10
BSCQInvesco Bull20190123ETF22.8619.5315.8315.833.703.70
BSCRInvesco Bull20190123ETF20.847.326.096.091.241.24
BSCSInvesco Bull20190123ETF52.6542.9343.7943.79-0.87-0.87
BSDEInvesco Bull20190123ETF39.30
BSETBassett Furn20190123A164.9771.1874.4576.77-3.27-5.59
BSGMBioSig Techn20190123A353.13126.6396.2295.6330.4231.00
BSIGBrightSphere20190123A12.339.921.872.318.057.62
BSJKInvesco Bull20190123ETF6.873.673.172.260.511.41
BSJLInvesco Bull20190123ETF8.666.316.136.290.180.02
BSJMInvesco Bull20190123ETF21.358.003.142.954.865.05
BSJNInvesco Bull20190123ETF27.5122.8022.2222.460.580.34
BSJOInvesco Bull20190123ETF22.8816.0814.7815.111.300.97
BSJPInvesco Bull20190123ETF55.9429.8531.1331.65-1.29-1.80
BSJQInvesco Bull20190123ETF31.1024.6124.6324.63-0.02-0.02
BSMBlack Stone20190123A21.938.084.975.123.112.97
BSQRBSQUARE Corp20190123A225.23214.8298.91189.00115.9125.82
BSRRSierra Banco20190123A263.6455.6943.3243.3612.3712.33
BSTCBioSpecifics20190123A136.8071.6351.9558.0119.6813.62
BSVVanguard Sho20190123ETF1.270.930.850.860.080.07
BSVNBank7 Corp.20190123A383.00134.22113.83121.6520.3912.57
BSXBoston Scien20190123A2.855.753.994.141.761.62
BTAIBioXcel Ther20190123A237.76238.71136.45137.25102.27101.46
BTALAGFiQ U.S. M20190123ETF44.9025.8623.2725.092.590.78
BTEBaytex Energ20190123A59.8357.7638.5539.2919.2218.48
BTECPrincipal He20190123ETF27.3614.4217.6314.42-3.210.00
BTGB2Gold Corp.20190123A35.9827.3611.4916.2615.8010.89
BTNBallantyne S20190123A317.74102.9797.0197.015.975.97
BTUPeabody Ener20190123A9.625.051.171.363.883.69
BURLBURLINGTON S20190123A15.607.073.223.293.853.78
BUSEFirst Busey20190123A29.0020.638.5011.7312.138.90
BUYUSCF SummerH20190123ETF173.75206.6936.1536.15170.55170.55
BUYNUSCF SummerH20190123ETF96.0491.4116.1016.1075.3175.31
BVBrightView H20190123A27.6113.283.266.0110.027.27
BVALBrand Value20190123ETF19.57189.06208.32197.08-19.25-8.01
BVSNBroadvision20190123A1155.14627.70811.94811.94-184.24-184.24
BWBabcock & Wi20190123A59.5853.7531.9431.1321.8222.62
BWABorgWarner I20190123A5.953.501.862.021.641.48
BWBBridgewater20190123A138.3354.0841.1644.4112.939.67
BWENBroadwind En20190123A259.3795.4089.3587.096.058.30
BWFGBankwell Fin20190123A103.6426.8425.6726.201.170.64
BWLABowl America20190123A191.69
BWXSPDR Bloombe20190123ETF3.772.472.352.330.120.15
BWXTBWX Technolo20190123A11.744.401.712.402.692.00
BWZSPDR Bloombe20190123ETF19.7714.2413.8213.820.420.42
BXThe Blacksto20190123A3.483.661.812.031.851.64
BXCBlueLinx Hol20190123A57.5427.6915.2816.7112.4110.98
BXGBluegreen Va20190123A118.0338.0112.6419.7825.3718.23
BXMTBlackstone M20190123A4.092.441.161.321.281.11
BXPBoston Prope20190123A6.812.750.931.591.831.17
BXSBancorpSouth20190123A12.016.513.414.053.092.45
BYByline Banco20190123A47.8920.906.399.9614.5010.93
BYDBoyd Gaming20190123A10.035.355.093.780.261.57
BYFCBroadway Fin20190123A601.27473.07473.07457.110.0015.96
BYLDiShares Yiel20190123ETF24.1014.0214.4014.69-0.38-0.67
BYSIBeyondSpring20190123A251.20198.99198.99198.990.000.00
BZHBeazer Homes20190123A23.2812.014.155.707.866.31
BZQProShares Ul20190123ETF11.037.441.433.106.024.34
CCitigroup In20190123A1.632.080.760.831.321.25
CAAPCorporacion20190123A59.5437.1725.0524.8112.1212.36
CAASChina Automo20190123A129.3856.5456.0956.090.450.45
CACCamden Natio20190123A60.9231.232.602.1928.6329.04
CACCCredit Accep20190123A41.2918.588.5010.0710.088.52
CACGClearBridge20190123ETF31.0727.9927.9922.610.005.38
CACICACI INTERNA20190123A18.375.973.823.492.152.49
CADECadence Banc20190123A6.335.091.762.283.332.80
CAECAE INC20190123A9.475.821.651.864.173.96
CAGConagra Bran20190123A4.764.581.671.932.922.65
CAHCardinal Hea20190123A3.705.954.174.431.781.52
CAICAI Internat20190123A53.5820.1312.9213.797.226.34
CAKECheesecake F20190123A9.394.531.151.563.382.97
CALCaleres Inc20190123A20.627.001.312.155.694.85
CALACalithera Bi20190123A57.5537.9313.1815.7624.7522.17
CALFPacer US Sma20190123ETF11.4010.5610.049.840.520.71
CALMCal-Maine Fo20190123A20.2218.5516.8120.371.73-1.83
CALXCALIX, INC.20190123A13.387.616.806.960.800.64
CAMPCalAmp Corp.20190123A22.4717.749.5812.278.165.48
CAMTCamtek Ltd20190123A32.5416.241.643.9314.6012.31
CAPEiPath Shille20190123ETN18.2622.6621.4621.681.210.99
CAPLCrossAmerica20190123A59.9033.8621.0424.5212.819.34
CAPRCapricor The20190123A360.21252.06192.07198.8360.0053.24
CARAvis Budget20190123A11.527.223.003.774.233.46
CARACara Therape20190123A24.6216.188.149.298.046.89
CARGCarGurus, In20190123A17.858.994.545.054.453.94
CAROCarolina Fin20190123A76.2125.9416.6919.219.266.73
CARSCars.com Inc20190123A9.285.930.561.665.374.28
CARVCarver Banco20190123A1005.99421.61421.61421.610.000.00
CARZFirst Trust20190123ETF31.3617.0716.8116.810.260.26
CASACasa Systems20190123A24.2414.393.374.2211.0210.16
CASHMeta Financi20190123A28.7821.714.134.8317.5816.88
CASICASI Pharmac20190123A63.2364.6425.6421.5639.0043.08
CASSCass Informa20190123A73.4735.3814.1417.3521.2418.03
CASYCasey's Gene20190123A19.5510.816.857.033.963.78
CATCaterpillar20190123A3.733.511.040.752.472.76
CATBCatabasis Ph20190123A95.6277.4754.3355.8023.1421.67
CATCCAMBRIDGE BA20190123A315.72162.57151.31151.3111.2611.26
CATHGlobal X S&P20190123ETF13.5020.0718.1618.301.921.77
CATMCardtronics20190123A30.4719.438.3710.8011.068.63
CATOCATO CORP20190123A28.2710.943.292.857.658.09
CATSCatasys Inc.20190123A222.01128.09113.77114.2814.3213.81
CATYCathay Gener20190123A13.9810.874.595.066.285.82
CBChubb Limite20190123A4.873.332.482.590.850.74
CBANColony Bankc20190123A435.95212.80212.80212.800.000.00
CBATCBAK Energy20190123A175.98253.78155.36155.6598.4298.14
CBAYCymabay Ther20190123A31.9015.594.556.4411.049.15
CBBCincinnati B20190123A25.1212.742.713.5410.039.20
CBFVCB Financial20190123A304.98216.29216.29216.290.000.00
CBIOCatalyst Bio20190123A49.0527.798.819.9918.9817.80
CBLCBL& Associa20190123A44.6933.9823.6322.1110.3511.87
CBLICleveland Bi20190123A993.85141.9290.3690.3651.5651.56
CBMBCBM Bancorp,20190123A37.8951.1951.1951.190.000.00
CBMGCellular Bio20190123A129.5857.8516.6117.1241.2440.73
CBNKCapital Banc20190123A213.18112.86178.79178.79-65.93-65.93
CBOECboe Global20190123A8.403.701.712.101.991.59
CBONVanEck Vecto20190123ETF59.4749.0943.9349.095.160.00
CBPOChina Biolog20190123A45.5826.686.5310.5220.1516.16
CBRECBRE GROUP,20190123A4.783.973.633.840.340.14
CBRLCracker Barr20190123A15.736.553.912.282.634.26
CBSHCommerce Ban20190123A11.313.841.281.372.562.47
CBTCabot Corpor20190123A19.459.344.595.334.754.01
CBTXCBTX, Inc. C20190123A170.7566.3846.5747.7119.8118.67
CBUCommunity Ba20190123A36.7419.3711.4512.367.927.01
CBZCBIZ, Inc.20190123A14.697.329.478.43-2.14-1.11
CCThe Chemours20190123A8.035.26-0.52-0.125.785.38
CCBCoastal Fina20190123A324.8938.7438.7438.740.000.00
CCBGCapital City20190123A210.61109.46105.00106.264.463.19
CCCClarivate An20190123A39.2220.5513.2119.597.330.96
CCCLChina Cerami20190123A152.37114.9894.2095.9520.7719.02
CCDCalamos Dyna20190123A41.0724.8619.3519.385.515.48
CCEPCoca-Cola Eu20190123A4.412.550.320.912.221.64
CCHCollier Cree20190123A37.3120.1320.1320.130.000.00
CCICrown Castle20190123A2.921.800.440.591.351.21
CCJCameco Corpo20190123A8.7811.278.258.503.012.77
CCKCrown Holdin20190123A9.674.901.942.322.962.58
CCLCarnival Cor20190123A2.262.080.600.821.491.27
CCLPCSI Compress20190123A94.5884.3247.1345.6437.1938.68
CCMPCabot Microe20190123A33.5813.965.205.648.768.33
CCNECNB Financia20190123A188.8452.6538.9440.5313.7112.12
CCOClear Channe20190123A77.5655.2119.5915.3835.6339.83
CCOICogent Commu20190123A22.1813.521.131.5312.3811.99
CCORCore Alterna20190123ETF23.6025.8718.9418.946.946.94
CCRCONSOL Coal20190123A70.9150.5344.0943.646.446.89
CCRCChina Custom20190123A205.14128.1985.5992.6442.6035.55
CCRNCross Countr20190123A26.0913.57-1.632.1515.2011.41
CCSCENTURY COMM20190123A25.928.313.655.674.662.65
CCXIChemoCentryx20190123A42.2221.106.668.4514.4412.68
CDAYCeridian HCM20190123A32.5019.2912.2812.227.027.07
CDCVictoryShare20190123ETF9.8012.669.299.293.373.37
CDECoeur Mining20190123A23.4120.9811.9712.659.018.33
CDEVCentennial R20190123A8.6017.302.824.0114.5413.32
CDKCDK Global,20190123A10.083.691.811.671.872.01
CDLVictoryShare20190123ETF14.717.405.725.731.681.67
CDLXCardlytics,20190123A96.3439.6410.1312.6029.5127.04
CDMOAvid Bioserv20190123A36.7225.4522.4423.243.012.22
CDNACareDx, Inc.20190123A29.1333.3512.0613.0121.2920.36
CDNSCadence Desi20190123A4.206.538.628.44-2.08-1.91
CDORCondor Hospi20190123A273.97192.26170.26171.3922.0020.87
CDRCedar Realty20190123A31.3751.6551.3971.760.26-20.12
CDTXCidara Thera20190123A261.08189.63173.79177.7315.8411.91
CDWCDW Corporat20190123A10.834.111.551.852.572.26
CDXCChromaDex Co20190123A69.2945.8932.8336.0313.069.85
CDXSCodexis, Inc20190123A24.3214.615.195.399.429.22
CDZICADIZ, Inc.20190123A39.9333.4618.1520.2815.3113.18
CECelanese Cor20190123A6.452.931.331.441.601.49
CECECeco Environ20190123A57.4136.0031.7829.324.216.68
CEFSSaba Closed-20190123ETF27.8630.76-7.88-7.8838.6438.64
CEICamber Energ20190123A137.80126.57112.21111.7114.3614.86
CEIXCONSOL Energ20190123A34.8516.365.395.9510.9710.41
CELCellcom Isra20190123A196.61139.8068.0457.0071.7582.79
CELCCelcuity Inc20190123A529.47331.09309.66325.1921.445.91
CELHCelsius Hold20190123A116.6894.1483.8884.2410.269.90
CELPCypress Envi20190123A161.3299.2593.6094.765.654.48
CEMBiShares J.P.20190123ETF20.889.6610.8210.65-1.16-0.99
CEMIChembio diag20190123A199.99103.0953.8756.0449.2247.05
CENTCentral Gard20190123A29.7629.3214.1220.6215.208.70
CENTACentral Gard20190123A21.6821.624.2112.4517.419.16
CENXCentury Alum20190123A13.1315.72-1.551.3917.2814.34
CEPUCentral Puer20190123A49.8136.4920.6924.8015.7911.68
CEQPCrestwood Eq20190123A26.1410.450.593.919.876.54
CERCCerecor Inc.20190123A157.44129.1949.3545.4579.8383.73
CERNCerner Corp20190123A3.342.000.470.821.531.17
CERSCerus Corp20190123A19.6316.906.286.7110.6210.20
CETVCentral Euro20190123A34.6237.9223.2922.8714.6715.05
CETXCEMTREX INC.20190123A335.60240.14217.99217.9922.1522.15
CEVACEVA Inc.20190123A44.8917.306.647.8110.669.49
CEWWisdomTree20190123ETF37.8624.4224.4224.420.000.00
CEYVictoryShare20190123ETF24.643.365.433.15-2.070.20
CEZVictoryShare20190123ETF20.475.945.945.940.000.00
CFCF Industrie20190123A4.973.610.410.983.202.63
CFAVictoryShare20190123ETF14.9510.4710.2310.270.250.20
CFBICommunity Fi20190123A104.1285.5157.8057.8027.7227.72
CFBKCentral Fede20190123A946.18705.16705.16705.160.000.00
CFFIC&F Financia20190123A321.61176.8236.52104.06140.3072.76
CFFNCapitol Fede20190123A8.0814.371.101.8513.2812.54
CFGCitizens Fin20190123A2.972.681.561.541.121.14
CFMSConformis, I20190123A100.35193.60175.17175.7318.4317.87
CFOVictoryShare20190123ETF10.3211.387.0411.014.340.37
CFRCullen/Frost20190123A16.677.243.913.773.343.48
CFRXContraFect C20190123A100.13117.59133.54128.32-15.95-10.73
CFXColfax Corpo20190123A7.764.220.931.293.292.93
CGThe Carlyle20190123A15.3438.080.00-3.6938.0841.77
CGACHINA GREEN20190123A231.00234.62225.09217.009.5317.62
CGBDTCG BDC, Inc20190123A17.3916.869.629.907.246.96
CGCCanopy Growt20190123A10.616.922.843.904.083.02
CGENCompugen Ltd20190123A72.9445.6332.7024.9712.9320.66
CGIXCancer Genet20190123A100.16105.9584.5195.0321.4410.92
CGNXCognex Corp20190123A12.2113.113.883.439.239.69
CGOCalamos Glob20190123A54.3932.8331.9032.530.930.30
CGWInvesco S&P20190123ETF18.6111.7010.4310.861.260.84
CHADDirexion Dai20190123ETF18.3011.758.659.673.102.08
CHAPChaparral En20190123A177.8076.8625.0639.4951.8037.37
CHAUDirexion Dai20190123ETF11.659.464.785.544.683.92
CHCIComstock Hol20190123A443.22372.98246.29278.08126.6994.90
CHCOCity Holding20190123A79.6941.6333.4836.148.165.50
CHCTCommunity He20190123A25.219.936.677.213.252.71
CHDChurch & Dwi20190123A4.311.910.870.351.051.56
CHDNChurchill Do20190123A34.5212.704.094.718.617.99
CHEChemed Corpo20190123A30.3013.447.458.445.995.00
CHEFThe Chef's W20190123A36.6515.91-0.050.6515.9615.26
CHEKCheck-Cap Lt20190123A146.75111.5654.1064.1257.4747.45
CHEPAGFiQ U.S. M20190123ETF304.41
CHFSCHF Solution20190123A397.18263.26240.33255.1222.938.14
CHGGCHEGG, INC.20190123A10.074.700.723.213.981.49
CHGXChange Finan20190123ETF24.631.801.801.800.000.00
CHHChoice Hotel20190123A9.343.590.080.653.512.94
CHICalamos Conv20190123A16.8822.246.766.1015.4816.14
CHICGlobal X MSC20190123ETF134.05210.21210.21210.210.000.00
CHILGlobal X MSC20190123ETF59.99249.52249.52249.520.000.00
CHIMGlobal X MSC20190123ETF465.43
CHIQGlobal X MSC20190123ETF51.8116.8818.4513.69-1.563.20
CHIXGlobal X MSC20190123ETF55.9231.9828.8330.003.151.98
CHKChesapeake E20190123A36.8230.6717.9821.8212.688.84
CHKPCheck Point20190123A6.553.360.630.762.732.60
CHMAChiasma, Inc20190123A162.14145.910.841.87145.07144.04
CHMGChemung Fina20190123A206.23166.14166.34166.34-0.21-0.21
CHMICHERRY HILL20190123A8.834.902.202.732.712.17
CHNALoncar China20190123ETF482.9646.6448.6448.64-2.01-2.01
CHNRChina Natura20190123A519.62109.02395.05395.05-286.03-286.03
CHRACharah Solut20190123A529.68248.59228.65226.7019.9421.89
CHRSCoherus BioS20190123A30.3027.493.856.5323.6420.96
CHRWC.H. Robinso20190123A6.905.663.543.562.122.10
CHSChicos FAS,20190123A16.618.160.423.497.734.65
CHTRCharter Comm20190123A7.604.121.231.542.882.58
CHUYChuy's Holdi20190123A50.4922.577.659.6214.9212.95
CHWCalamos Glob20190123A23.7236.939.688.9427.2527.99
CHYCalamos Conv20190123A21.6113.266.627.006.646.26
CICIGNA Corpor20190123A4.233.001.321.571.681.43
CIACitizens, In20190123A49.0631.1624.3825.276.785.89
CIBRFirst Trust20190123ETF32.9920.4814.2314.366.256.12
CIDVictoryShare20190123ETF143.6130.9029.4729.471.431.43
CIDMCinedigm Cor20190123A475.46521.28566.31478.01-45.0343.27
CIENCiena Corpor20190123A4.612.410.500.711.911.70
CIFSChina Intern20190123A216.43250.57231.74206.9218.8343.66
CIGIColliers Int20190123A29.3017.825.407.7012.4110.11
CILVictoryShare20190123ETF42.089.7410.059.74-0.300.00
CIMChimera Inve20190123A5.489.005.445.523.563.48
CINFCincinnati F20190123A7.394.271.220.913.053.36
CINRCINER RESOUR20190123A86.5661.9510.6534.9151.3027.03
CIOCITY OFFICE20190123A18.1312.205.953.806.258.40
CIRCIRCOR Inter20190123A52.4724.6110.9113.0413.7111.57
CITCIT Group In20190123A8.165.502.783.162.722.34
CIVBCivista Banc20190123A92.7439.7525.1722.4214.5817.34
CIXComp X Inter20190123A295.90160.4176.0849.9284.33110.49
CIZVictoryShare20190123ETF51.0929.4228.0328.031.381.38
CIZNCitizens Hol20190123A1086.64587.52597.82592.93-10.30-5.41
CJJDChina Jo-Jo20190123A83.1846.7424.6434.1122.0912.63
CKHSeacor Holdi20190123A76.5930.0221.9822.498.047.54
CKPTCheckpoint T20190123A245.00148.52112.69123.9735.8324.55
CKXCKX Lands, I20190123A497.93193.35120.85120.8572.5072.50
CLColgate-Palm20190123A2.132.452.111.070.341.38
CLARClarus Corpo20190123A36.5028.8813.4015.5715.4913.31
CLBCore Laborat20190123A20.5210.015.826.374.193.64
CLBKColumbia Fin20190123A36.2724.6315.5119.159.125.48
CLBSCaladrius Bi20190123A237.29246.54133.88189.61112.6756.93
CLCTCollectors U20190123A193.5994.1085.1487.278.966.83
CLDRCloudera, In20190123A8.147.133.363.123.774.04
CLDTCHATHAM LODG20190123A13.157.131.703.145.433.99
CLDXCelldex Ther20190123A92.6399.8338.4667.0161.3832.82
CLFCleveland-Cl20190123A11.6312.196.436.935.775.27
CLFDClearfield,20190123A326.92227.85218.88220.438.977.41
CLGXCorelogic, I20190123A12.045.521.542.323.983.20
CLHClean Harbor20190123A16.905.242.542.552.692.68
CLIMack-Cali Re20190123A13.915.492.112.363.383.12
CLIRClearSign Te20190123A384.92149.96119.18119.1830.7830.78
CLIXProShares Lo20190123ETF42.8261.2261.5454.22-0.327.00
CLMTCalumet Spec20190123A70.8054.4928.5230.1825.9724.31
CLNCColony Credi20190123A24.5111.187.608.293.592.89
CLNEClean Energy20190123A53.6247.2526.7328.8920.5218.36
CLNYColony Capit20190123A18.8415.228.969.806.265.42
CLPRClipper Real20190123A94.9464.1760.2962.393.881.78
CLPSCLPS Incorpo20190123A442.42364.04283.44310.6780.6053.36
CLRCONTINENTAL20190123A8.183.650.620.893.032.76
CLRBCellectar Bi20190123A406.96303.57313.48314.01-9.91-10.44
CLRGIQ Chaikin U20190123ETF21.4493.3289.9489.943.393.39
CLROClearOne, In20190123A428.36247.48202.34221.7445.1425.74
CLSCelestica, I20190123A11.578.065.384.672.693.32
CLSDClearside Bi20190123A138.39129.4980.2792.2149.2237.29
CLSNCelsion Corp20190123A158.3385.1888.7297.09-3.54-11.28
CLTLInvesco Trea20190123ETF3.792.532.532.530.000.00
CLUBTown Sports20190123A88.4458.7730.7127.5628.0731.21
CLVSClovis Oncol20190123A22.0214.098.308.785.795.29
CLWClearwater P20190123A46.5317.607.498.7610.118.84
CLWTEuro Tech Ho20190123A359.69249.85199.76199.7650.0950.09
CLXClorox Compa20190123A6.683.471.091.562.381.90
CLXTCalyxt, Inc.20190123A122.3388.1926.6930.6661.5057.53
CMCanadian Imp20190123A2.611.650.210.311.441.34
CMAComerica Inc20190123A3.902.190.200.271.991.92
CMBSiShares CMBS20190123ETF15.1734.9630.1034.964.850.00
CMCCommercial M20190123A7.825.161.611.953.553.21
CMCLCaledonia Mi20190123A129.5874.5357.8358.7916.6915.73
CMCOColumbus McK20190123A54.4426.2522.8724.973.371.28
CMCSAComcast Corp20190123A3.123.924.452.45-0.531.47
CMCTCIM Commerci20190123A221.41135.8869.4970.3866.3965.50
CMDCantel Medic20190123A34.1611.416.946.934.474.48
CMDYiShares Bloo20190123ETF84.5156.0756.2456.07-0.160.00
CMECME Group In20190123A5.113.041.091.261.951.78
CMFiShares Cali20190123ETF2.653.323.183.140.140.18
CMGChipotle Mex20190123A11.565.602.953.352.652.25
CMICummins Inc.20190123A5.622.510.841.181.671.33
CMLSCumulus Medi20190123A222.0099.3188.6989.4610.619.85
CMOCapstead Mor20190123A14.0711.637.487.154.154.47
CMPCompass Mine20190123A25.7011.624.885.566.746.06
CMPRCimpress PLC20190123A44.8712.784.104.928.697.86
CMRECostamare In20190123A22.5618.076.9110.4711.157.54
CMRXChimerix, In20190123A89.1444.3239.6441.734.682.59
CMSCMS Energy C20190123A2.181.810.240.321.571.49
CMTCore Molding20190123A227.58288.74236.45236.9252.2951.82
CMTLComtech Tele20190123A35.2813.413.774.909.648.51
CNXtrackers MS20190123ETF17.2739.5331.9335.417.604.11
CNACNA Financia20190123A12.955.802.873.372.932.43
CNATConatus Phar20190123A99.4850.8525.9625.6924.8925.16
CNBKACentury Banc20190123A296.65119.63119.41119.410.210.21
CNCCentene Corp20190123A8.073.992.102.291.891.70
CNCEConcert Phar20190123A63.7626.597.6110.9418.9815.65
CNCRLoncar Cance20190123ETF41.3737.1331.5134.245.622.89
CNDTConduent Inc20190123A8.527.480.290.297.197.23
CNETChinaNet Onl20190123A146.41112.1696.5096.5015.6515.65
CNFRConifer Hold20190123A670.69537.63213.59213.59324.04324.04
CNHICNH INDUSTRI20190123A10.008.253.944.464.313.79
CNICanadian Nat20190123A2.781.660.400.511.261.15
CNKCinemark Hol20190123A8.214.951.552.773.402.19
CNMDCONMED Corpo20190123A38.1123.994.356.0319.6417.96
CNNECannae Holdi20190123A13.565.484.334.971.160.51
CNOCNO Financia20190123A6.145.451.251.604.213.85
CNPCenterPoint20190123A3.423.250.601.112.662.14
CNQCanadian Nat20190123A3.983.760.860.972.902.79
CNSCohen & Stee20190123A34.6818.0611.5314.026.534.04
CNSLConsolidated20190123A20.7319.8212.6813.417.146.41
CNSTConstellatio20190123A421.26197.6474.57126.96123.0770.68
CNTYCentury Casi20190123A55.2729.969.0710.4420.8819.52
CNXCNX Resource20190123A8.967.151.391.865.755.29
CNXMCNX Midstrea20190123A25.1414.39-1.131.4615.5212.93
CNXNPC Connectio20190123A80.9133.5624.0324.409.539.16
CNXTVanEck Vecto20190123ETF26.402.592.592.590.000.00
CNYAiShares MSCI20190123ETF79.7849.5845.7949.583.800.00
COGlobal Cord20190123A47.9029.934.396.2125.5423.72
COCPCocrystal Ph20190123A310.76150.4194.4989.2355.9261.18
CODACoda Octopus20190123A408.04219.70185.19185.1934.5134.51
CODICompass Dive20190123A23.2816.068.126.507.949.57
CODXCo-Diagnosti20190123A156.66181.93152.89170.3829.0411.55
COFCapital One20190123A3.802.880.360.592.522.29
COGCabot Oil &20190123A4.093.360.160.973.192.40
COHNCohen & Comp20190123A402.70182.79182.79182.790.000.00
COHRCoherent Inc20190123A30.6515.226.497.338.737.89
COHUCohu Inc20190123A25.6440.8412.3331.6628.519.18
COKECoca-Cola Co20190123A94.8236.9628.1829.588.787.38
COLBColumbia Ban20190123A13.984.233.452.750.781.48
COLDAmericold Re20190123A8.464.953.813.811.131.13
COLLCollegium Ph20190123A43.4527.3712.0412.4815.3314.89
COLMColumbia Spo20190123A16.457.000.72-0.536.287.53
COMDirexion Aus20190123ETF19.867.917.917.910.000.00
COMBGraniteShare20190123ETF16.0810.7210.1910.300.530.42
COMMCommScope Ho20190123A7.255.971.822.144.153.82
COMTiShares Comm20190123ETF23.6317.8516.6016.221.251.63
CONECyrusOne Inc20190123A9.734.421.331.813.092.61
CONNConn's Inc.20190123A28.6327.9417.2317.9210.7110.02
COOThe Cooper C20190123A13.985.261.852.073.413.18
COOPMr. Cooper G20190123A18.7710.180.625.739.564.45
COPConocoPhilli20190123A2.412.161.091.191.070.98
COPXGlobal X Cop20190123ETF108.1181.6363.0466.1518.5915.48
CORCoresite Rea20190123A14.877.571.232.116.345.47
CORECore Mark Ho20190123A28.3319.007.178.0211.8310.98
CORPPIMCO Invest20190123ETF21.5412.629.349.263.293.36
CORRCorEnergy In20190123A41.2519.059.3512.009.707.05
CORTCorcept Ther20190123A18.856.261.352.654.913.61
CORVCorrevio Pha20190123A108.9963.5328.5832.8134.9530.72
COSTCostco Whole20190123A3.972.720.801.131.931.59
COTYCOTY INC20190123A13.7699.1073.9273.7725.6025.75
COUPCoupa Softwa20190123A17.4610.814.026.706.794.11
COWiPath Series20190123ETN30.4516.7913.5915.823.200.97
COWNCowen Inc. C20190123A30.5316.438.659.417.777.01
COWZPacer US Cas20190123ETF7.886.646.686.34-0.040.30
CPCanadian Pac20190123A8.143.842.162.731.671.10
CPACopa Holding20190123A18.838.600.130.848.467.75
CPAHCounterpath20190123A976.50564.16567.58567.58-3.42-3.42
CPBCampbell Sou20190123A3.462.750.671.122.081.62
CPECallon Petro20190123A12.5911.304.605.856.705.45
CPFCentral Paci20190123A22.028.814.504.484.304.33
CPGCRESCENT POI20190123A33.3929.1417.2418.5711.9010.57
CPHCCanterbury P20190123A422.9868.0468.0468.040.000.00
CPHIChina Pharma20190123A332.64342.67317.30243.3825.3799.28
CPICPI Inflatio20190123ETF10.6553.0552.9252.920.130.13
CPIXCumberland P20190123A380.04590.75648.45627.79-57.69-37.04
CPKChesapeake U20190123A92.4333.8724.2426.639.637.24
CPLGCorePoint Lo20190123A26.519.962.753.927.226.04
CPLPCapital Prod20190123A45.5231.513.317.5828.0223.75
CPRICapri Holdin20190123A5.716.182.953.793.232.39
CPRTCopart Inc20190123A5.224.120.740.793.383.33
CPRXCatalyst Pha20190123A42.4335.8114.9913.6720.6922.01
CPSCooper-Stand20190123A34.8316.126.207.739.928.39
CPSHCPS Technolo20190123A812.42662.27640.01640.0122.2622.26
CPSIComputer Pro20190123A46.0239.7032.4432.297.267.41
CPSSConsumer Por20190123A92.4433.4420.4620.8312.9812.61
CPSTCapstone Tur20190123A110.69135.8498.67108.8837.1726.96
CPTCamden Prope20190123A8.646.000.791.075.214.93
CPTACapitala Fin20190123A39.3521.1711.0911.2710.079.89
CQPCheniere Ene20190123A21.6912.007.279.414.732.59
CQQQInvesco Chin20190123ETF14.3513.8412.1112.701.731.35
CRCrane Compan20190123A13.315.511.741.873.763.63
CRAICRA Internat20190123A345.6580.3362.1968.4418.1411.89
CRAKVanEck Vecto20190123ETF50.2248.6848.8048.74-0.12-0.06
CRBNiShares MSCI20190123ETF17.5410.8410.5510.550.290.29
CRBPCorbus Pharm20190123A39.4730.7616.5517.0814.2113.68
CRCCalifornia R20190123A18.5310.155.365.384.804.78
CRDACrawford & C20190123A196.64164.02146.42141.4217.6022.60
CRDBCrawford & C20190123A193.67133.48130.84131.222.642.26
CREECree Inc20190123A6.684.300.151.104.163.21
CREGChina Recycl20190123A201.44170.56111.12110.4259.4360.14
CREXCREATIVE REA20190123A599.89357.43219.42269.45138.0187.98
CRHMCRH Medical20190123A76.5156.1035.8836.3120.2219.79
CRICarter's Inc20190123A15.776.383.874.152.502.23
CRISCuris Inc20190123A127.39174.64164.19164.2810.4510.35
CRKComstock Res20190123A39.4326.5915.0513.4411.5413.15
CRLCharles Rive20190123A29.7210.725.145.845.594.89
CRMsalesforce.c20190123A3.852.171.171.271.000.90
CRMDCorMedix Inc20190123A60.3848.5034.0836.5514.4111.95
CRMTAmerica's Ca20190123A89.3338.4316.5327.8621.9010.57
CRNTCeragon Netw20190123A31.0129.3624.4924.404.874.97
CRNXCrinetics Ph20190123A394.81180.53124.61145.3255.9235.21
CRONCronos Group20190123A8.527.751.952.995.794.76
CROPIQ Global Ag20190123ETF56.8835.2935.2935.290.000.00
CROXCrocs, Inc.20190123A10.486.582.731.703.844.88
CRSCarpenter Te20190123A24.329.952.864.067.095.89
CRSPCRISPR Thera20190123A16.339.493.773.105.726.39
CRTCross Timber20190123A182.3773.1651.2353.5121.9319.65
CRUSCirrus Logic20190123A14.3618.082.502.8715.5915.22
CRVLCorvel Corp20190123A79.9527.6739.0523.52-11.374.15
CRVSCorvus Pharm20190123A84.68113.2291.8679.4221.3633.80
CRWSCrown Crafts20190123A273.28145.66145.66145.660.000.00
CRYCryoLife, In20190123A33.0418.515.2411.1613.277.35
CSAVictoryShare20190123ETF24.9615.3115.4415.44-0.13-0.13
CSBVictoryShare20190123ETF20.6218.1616.9417.861.220.30
CSBRChampions On20190123A111.4258.4425.5524.4532.8933.99
CSCOCisco System20190123A2.222.680.700.581.992.11
CSDInvesco S&P20190123ETF84.8145.6643.1543.152.512.51
CSFVictoryShare20190123ETF8.8214.5513.1312.871.421.67
CSFLCenterState20190123A24.6413.2012.4612.220.730.98
CSGPCoStar Group20190123A28.1612.364.826.907.315.24
CSGSCSG Systems20190123A24.1713.846.526.886.536.16
CSIICardiovascul20190123A40.7819.4710.9311.328.548.15
CSIQCanadian Sol20190123A17.7211.980.13-0.1711.8512.15
CSLCarlisle Com20190123A12.925.371.242.014.133.36
CSLTCASTLIGHT HE20190123A60.5933.4128.3828.615.034.80
CSMProShares La20190123ETF9.335.383.834.981.550.41
CSMLIQ Chaikin U20190123ETF24.2729.2329.0429.060.190.16
CSODCornerstone20190123A18.929.494.634.814.864.68
CSPICSP Inc.20190123A218.14160.60129.99157.9430.612.66
CSQCalamos Stra20190123A17.8432.172.783.2829.3928.89
CSSEChicken Soup20190123A226.09156.0387.3387.2468.7168.79
CSTECaesarstone20190123A34.3024.484.526.6119.9617.87
CSTMConstellium20190123A14.0511.405.145.066.266.33
CSTRCapStar Fina20190123A158.7298.2661.6873.6336.5824.64
CSUCapital Seni20190123A42.0218.829.9010.368.938.46
CSVCarriage Ser20190123A28.8713.463.223.8910.249.56
CSWCCapital Sout20190123A46.6351.6527.5028.8224.1522.83
CSWICSW Industri20190123A66.5630.345.9711.2524.3719.09
CSXCSX Corporat20190123A2.192.831.881.300.951.53
CTASCintas Corp20190123A10.434.544.863.32-0.321.22
CTBCooper Tire20190123A14.515.934.183.541.742.38
CTBICommunity Tr20190123A103.0347.9239.8543.318.074.61
CTEKCynergisTek,20190123A142.46251.87170.64195.6981.2356.18
CTGComputer Tas20190123A98.0049.2132.5138.0816.7011.13
CTHRCharles & Co20190123A242.48355.94310.71310.7145.2345.23
CTIBYunhong CTI20190123A1052.77585.97558.81562.7427.1523.23
CTICCTI BioPharm20190123A125.8798.6893.4974.905.1923.78
CTLCenturyLink,20190123A6.695.373.242.552.132.80
CTLTCATALENT, IN20190123A13.444.302.603.001.701.31
CTMXCytomX Thera20190123A41.5017.073.077.8713.999.20
CTOConsolidated20190123A99.6361.9347.0251.1014.9110.83
CTRAContura Ener20190123A41.2025.8614.8615.0611.0010.80
CTRCCentric Bran20190123A385.77177.05170.26178.616.79-1.55
CTRECARTRUST REI20190123A7.795.541.812.093.743.46
CTRNCiti Trends,20190123A57.1717.48-0.320.4217.8117.06
CTSCTS Corporat20190123A25.098.001.823.376.184.63
CTSHCognizant Te20190123A1.992.941.651.471.291.47
CTSOCytosorbents20190123A30.8325.2810.5913.1714.6812.11
CTTCATCHMARK TI20190123A19.9312.952.822.9710.169.98
CTXRCitius Pharm20190123A127.43122.6587.0687.0635.5935.59
CTXSCitrix Syste20190123A4.153.321.511.881.811.44
CUBCubic Corpor20190123A27.8814.354.425.789.938.58
CUBAHerzfeld Car20190123A154.38101.0799.47103.951.59-2.89
CUBECubeSmart20190123A3.854.830.781.514.053.32
CUBICUSTOMERS BA20190123A23.087.954.204.703.753.25
CUECue Biopharm20190123A185.0074.9716.1436.0058.8338.97
CUICUI Global,20190123A251.06278.42234.42231.4344.0046.99
CULPCulp, Inc.20190123A192.8063.3453.2355.5910.117.75
CUOContinental20190123A674.61429.58245.00245.00184.58184.58
CUREDirexion Dai20190123ETF9.205.401.872.583.532.82
CUROCURO Group H20190123A55.9822.1511.4010.7210.7511.43
CUTInvesco MSCI20190123ETF32.0114.2815.3315.86-1.05-1.58
CUTRCutera, Inc.20190123A42.7525.830.463.5425.3722.29
CUZCousins Prop20190123A11.9010.462.603.857.856.60
CVACovanta Hold20190123A8.236.562.833.823.732.73
CVBFCVB Financia20190123A12.1117.701.650.1616.0617.55
CVCOCavco Indust20190123A121.9656.1020.0131.6936.1024.41
CVCYCentral Vall20190123A252.23216.75122.30122.7794.4593.98
CVECenovus Ener20190123A13.2711.824.805.307.016.51
CVEOCIVEO CORPOR20190123A61.3543.5623.1522.9020.4120.66
CVGICommercial V20190123A31.0425.778.248.6017.5517.25
CVGWCalavo Growe20190123A31.4913.765.237.218.536.55
CVICVR ENERGY,20190123A14.716.512.833.383.683.13
CVIACovia Holdin20190123A71.4628.638.4113.4520.2215.18
CVLTCommault Sys20190123A18.9022.052.823.7219.2318.33
CVLYCodorus Vall20190123A589.31214.34175.27214.3439.070.00
CVMCel-Sci Corp20190123A74.5665.2040.1540.1925.0625.01
CVNACarvana Co.20190123A19.8210.236.607.643.632.59
CVRChicago Rive20190123A279.64101.7157.5469.4744.1732.24
CVSCVS HEALTH C20190123A2.201.690.530.681.161.01
CVTICovenant Tra20190123A47.4420.867.729.4013.1411.46
CVUCPI Aerostru20190123A180.58144.70133.67132.9511.0311.75
CVVCVD Equipmen20190123A84.14183.7216.1317.34167.59166.38
CVXChevron Corp20190123A2.192.170.801.621.370.55
CVYInvesco Zack20190123ETF55.9014.3711.6511.292.723.08
CWCurtiss-Wrig20190123A23.347.162.372.284.794.88
CWBSPDR Bloombe20190123ETF2.352.813.042.69-0.230.12
CWBCCommunity We20190123A99.221704.1445.0245.021659.121659.12
CWBRCohBar, Inc.20190123A329.95190.78239.20212.25-48.42-21.47
CWCOConsolidated20190123A233.90118.1266.7966.8351.3351.29
CWEBDirexion Dai20190123ETF52.7032.1929.2128.542.983.64
CWENClearway Ene20190123A12.846.624.644.991.981.63
CWENAClearway Ene20190123A16.469.976.236.893.743.08
CWHCamping Worl20190123A24.1512.604.864.787.747.82
CWISPDR MSCI AC20190123ETF4.043.872.772.511.091.36
CWKCushman & Wa20190123A40.0514.736.988.497.756.24
CWSAdvisorShare20190123ETF82.9438.5038.5038.500.000.00
CWSTCasella Wast20190123A17.829.592.492.697.106.90
CWTCalifornia W20190123A16.416.261.182.155.084.11
CXDCChina XD Pla20190123A178.17262.24258.47256.733.785.51
CXOCONCHO RESOU20190123A8.725.882.483.303.412.59
CXPCOLUMBIA PRO20190123A5.833.961.231.502.722.45
CXSEWisdomTree T20190123ETF35.7518.2120.8821.06-2.67-2.85
CXWCoreCivic, I20190123A12.367.013.053.323.963.69
CYCypress Semi20190123A7.958.501.041.567.476.94
CYANCyanotech Co20190123A697.78652.66652.66652.660.000.00
CYBWisdomTree20190123ETF122.6038.2438.2438.240.000.00
CYBECyberoptics20190123A163.5678.9872.1673.446.825.55
CYBRCyberArk Sof20190123A16.9910.301.892.338.417.98
CYCCCyclacel Pha20190123A468.04372.88345.74345.7127.1427.16
CYDChina Yuchai20190123A91.0127.5620.2823.727.283.85
CYHCommunity He20190123A26.7417.709.7510.497.947.21
CYRNCYREN Ltd.20190123A288.50137.89123.91123.9513.9813.94
CYRXCryoPort, In20190123A55.0222.1712.7314.289.447.89
CYTKCytokinetics20190123A50.4433.896.589.0027.3124.89
CZAInvesco Zack20190123ETF25.3422.1322.1322.130.000.00
CZNCCitizens & N20190123A88.44148.9354.8155.8894.1293.05
CZRCaesars Ente20190123A11.608.762.964.065.804.69
CZWICitizens Com20190123A311.07260.89170.98169.7489.9191.15
CZZCosan Limite20190123A11.108.293.523.874.774.42
DDominion Ene20190123A2.191.650.920.980.730.67
DACDanaos Corpo20190123A434.4783.1461.5361.5321.6121.61
DAIOData I/O Cor20190123A188.08124.71104.48104.5620.2320.15
DAKTDaktronics I20190123A32.0322.924.406.9518.5215.97
DALDelta Air Li20190123A2.253.291.841.641.461.65
DALIFirst Trust20190123ETF21.651.321.321.320.000.00
DALTAnfield Capi20190123ETF98.3057.7657.8657.82-0.10-0.06
DANDana Incorpo20190123A7.915.520.491.265.034.26
DARDARLING INGR20190123A10.604.734.232.210.502.51
DAREDare Bioscie20190123A321.12344.79311.37315.2133.4229.58
DAUDExchange-Tra20190123ETN22.33118.51118.51118.510.000.00
DAXGlobal X Fun20190123ETF84.3456.8457.8459.00-1.00-2.16
DBDeutsche Ban20190123A11.079.373.503.875.885.50
DBAWXtrackers MS20190123ETF15.3312.3511.1311.491.230.86
DBDDiebold Nixd20190123A25.9421.636.769.3114.8712.33
DBEFXtrackers MS20190123ETF3.442.761.521.541.241.23
DBEMXtrackers MS20190123ETF31.4119.9110.6810.989.248.94
DBEUXtrackers MS20190123ETF3.823.551.772.101.781.45
DBEZXtrackers MS20190123ETF8.727.377.067.010.310.36
DBGRXtrackers MS20190123ETF18.6312.975.1912.977.780.00
DBJPXtrackers MS20190123ETF5.405.967.307.21-1.33-1.24
DBLVAdvisorShare20190123ETF51.4545.6245.2845.540.330.08
DBVTDBV Technolo20190123A40.1329.9928.0727.341.912.65
DBXDropbox, Inc20190123A7.936.626.566.710.06-0.08
DCARDropCar, Inc20190123A241.48160.57116.57117.8544.0042.72
DCHFExchange-Tra20190123ETN20.6379.6179.6179.610.000.00
DCIDonaldson Co20190123A13.115.183.143.422.041.76
DCODucommun Inc20190123A121.2846.3937.0434.009.3612.40
DCOMDime Communi20190123A30.806.784.044.072.742.71
DCPDCP Midstrea20190123A22.397.453.583.593.863.86
DCPHDeciphera Ph20190123A78.0546.0234.7837.5811.248.45
DDD3D Systems C20190123A14.0711.746.778.454.973.29
DDGProshares Sh20190123ETF60.0335.2350.8050.80-15.56-15.56
DDIVFirst Trust20190123ETF14.0914.8214.5114.510.300.30
DDLSWisdomTree D20190123ETF72.2098.7598.7798.75-0.010.00
DDMProShares Ul20190123ETF2.462.300.821.331.470.97
DDSDillards Inc20190123A31.2712.297.238.805.063.49
DDWMWisdomTree D20190123ETF27.8616.3213.5313.792.792.53
DEDeere & Comp20190123A5.062.690.500.652.192.05
DEAEasterly Gov20190123A9.874.853.834.131.020.71
DECKDeckers Outd20190123A13.036.483.053.653.432.83
DEEFXtrackers FT20190123ETF35.5922.3722.6922.65-0.33-0.28
DEFInvesco Defe20190123ETF43.6914.7815.2814.21-0.490.57
DEFAiShares Adap20190123ETF26.16121.74121.74121.740.000.00
DEIDouglas Emme20190123A6.063.461.461.642.001.82
DELLDell Technol20190123A7.845.974.405.501.580.48
DEMWisdomTree E20190123ETF6.573.663.173.140.490.51
DENNDENNY'S CORP20190123A16.2413.6415.306.15-1.667.49
DESWisdomTree U20190123ETF7.886.772.934.453.842.32
DESPDespegar.com20190123A20.5414.638.118.816.515.81
DEURExchange-Tra20190123ETN15.268.068.068.060.000.00
DEUSXtrackers Ru20190123ETF27.5064.4355.2655.309.169.12
DEWWisdomTree G20190123ETF16.0112.928.4513.114.47-0.19
DFEWisdomTree E20190123ETF11.935.125.284.78-0.150.34
DFENDirexion Dai20190123ETF32.8329.0626.7724.092.284.97
DFFNDIFFUSION PH20190123A273.80208.99132.17158.8076.8250.19
DFINDonnelley Fi20190123A28.6413.517.188.476.335.04
DFJWisdomTree J20190123ETF17.8711.8310.1610.121.681.71
DFNDReality Shar20190123ETF55.10520.5773.31106.11447.27414.47
DFNLDavis Select20190123ETF32.2414.2811.7913.862.500.43
DFSDiscover Fin20190123A3.193.070.230.502.842.58
DGDollar Gener20190123A4.463.610.52-0.533.094.14
DGAZVelocityShar20190123ETN17.9410.916.156.874.764.04
DGBPExchange-Tra20190123ETN14.2513.198.0711.495.131.71
DGICADonegal Grou20190123A358.24211.39161.87163.6249.5247.77
DGICBDonegal Grou20190123A1190.16
DGIIDigi Interna20190123A45.3930.6814.5015.5716.1915.12
DGLDVelocityShar20190123ETF3.873.03-0.98-1.234.014.26
DGLYDigital Ally20190123A127.68343.75150.45162.14193.31181.61
DGPDB Gold Doub20190123ETN64.7434.6231.0731.723.552.90
DGREWisdomTree T20190123ETF44.2893.6381.9793.6111.650.02
DGROiShares Core20190123ETF3.023.082.162.380.920.71
DGRSWisdomTree T20190123ETF24.639.14-8.45-5.1917.6014.34
DGRWWisdomTree T20190123ETF3.843.054.562.93-1.520.11
DGSWisdomTree E20190123ETF12.614.884.034.110.860.78
DGTSPDR Global20190123ETF21.2711.478.278.153.203.32
DGXQuest Diagno20190123A4.642.220.370.281.851.94
DGZDB Gold Shor20190123ETN102.9529.918.6529.9121.260.00
DHID.R. Horton20190123A3.072.60-0.260.082.862.52
DHILDiamond Hill20190123A196.4996.0956.9881.3739.1014.71
DHRDanaher Corp20190123A3.996.600.891.225.725.39
DHSWisdomTree U20190123ETF12.139.308.608.940.700.37
DHTDHT HOLDINGS20190123A23.5420.4111.2811.829.068.53
DHXDHI Group, I20190123A47.5137.5328.2429.529.298.01
DIASPDR Dow Jon20190123ETF0.990.650.230.220.420.43
DIALColumbia Div20190123ETF40.6733.2533.2533.250.000.00
DIGProShares Ul20190123ETF8.555.171.751.633.423.55
DIMWisdomTree I20190123ETF16.339.738.779.020.960.71
DINDine Brands20190123A27.0510.923.074.437.856.49
DINTDavis Select20190123ETF43.1433.2833.1533.040.130.24
DIODDiodes Inc20190123A19.2610.763.794.656.976.11
DISThe Walt Dis20190123A2.382.061.321.460.740.59
DISCADiscovery, I20190123A4.185.26-0.610.645.884.63
DISCBDiscovery, I20190123A
DISCKDiscovery, I20190123A4.414.560.571.424.003.15
DISHDISH Network20190123A5.772.44-3.08-1.125.523.55
DITAMCON Distri20190123A211.13152.13164.30144.83-12.177.30
DIVGlobal X Sup20190123ETF14.9519.0118.6118.660.400.35
DIVAAGFiQ Hedged20190123ETF41.6237.9836.3337.981.650.00
DIVBiShares U.S.20190123ETF24.0816.9516.9516.950.000.00
DIVCC-Tracks Exc20190123ETN497.22
DIVOAmplify CWP20190123ETF34.5022.5526.1524.89-3.60-2.34
DIVYReality Shar20190123ETF48.467.897.017.010.870.87
DJCIETRACS Linke20190123ETN39.1942.4742.4742.470.000.00
DJDInvesco Dow20190123ETF46.2232.6028.0531.134.551.47
DJPiPath Bloomb20190123ETN4.5024.9724.6024.650.380.33
DJPYExchange-Tra20190123ETN16.83
DKDelek US Hol20190123A15.445.783.543.782.252.01
DKLDELEK LOGIST20190123A79.4543.4139.2339.704.173.71
DKSDick's Sport20190123A6.893.800.822.042.981.76
DLADelta Appare20190123A119.4055.2437.2039.9018.0315.34
DLBDolby Labora20190123A14.845.712.822.932.892.78
DLBRVelocityShar20190123ETN113.23
DLHCDLH Holdings20190123A883.97379.16379.07379.070.090.09
DLNWisdomTree U20190123ETF3.144.122.682.031.432.13
DLNGDYNAGAS LNG20190123A51.0734.868.017.6926.8627.17
DLPHDelphi Techn20190123A17.848.505.526.212.972.29
DLPNDolphin Ente20190123A1277.08664.38664.38664.380.000.00
DLRDigital Real20190123A4.622.170.220.811.951.37
DLSWisdomTree I20190123ETF10.055.515.535.95-0.01-0.44
DLTHDuluth Holdi20190123A30.5319.2611.4113.497.845.76
DLTRDollar Tree20190123A3.532.07-3.96-0.216.032.29
DLXDeluxe Corpo20190123A16.675.322.622.822.702.49
DMACDiaMedica Th20190123A274.17211.29111.84111.8499.4599.45
DMLPDorchester M20190123A62.5834.4516.0122.8018.4411.65
DMPIDelMar Pharm20190123A391.05423.20375.60376.3047.6046.90
DMRCDigimarc Cor20190123A95.5755.953.922.3252.0453.63
DMRLDeltaShares20190123ETF47.1728.8929.0829.08-0.19-0.19
DMRMDeltaShares20190123ETF26.9110.949.8110.941.130.00
DMRSDeltaShares20190123ETF50.0613.3713.0513.050.330.33
DNJRGolden Bull20190123A2117.811053.901032.461032.4621.4521.45
DNKNDunkin' Bran20190123A9.106.852.814.604.052.25
DNLWisdomTree G20190123ETF22.0215.7214.1915.731.53-0.01
DNLIDenali Thera20190123A46.8845.688.7111.0636.9734.62
DNNDenison Mine20190123A52.2530.2526.9327.133.323.12
DNOWNOW INC.20190123A14.458.833.964.384.864.45
DNRDenbury Reso20190123A49.3237.6222.7424.7914.7712.63
DODiamond Offs20190123A9.939.034.004.755.034.28
DOCPHYSICIANS R20190123A6.605.122.632.362.492.76
DOCUDocuSign, In20190123A12.8611.495.248.736.252.76
DOGProShares Sh20190123ETF1.721.740.640.631.101.11
DOGZDogness (Int20190123A89.8678.4117.4627.1460.9451.27
DOLWisdomTree I20190123ETF16.8010.247.249.313.000.93
DOMODomo, Inc. C20190123A51.7932.5222.2823.6810.248.84
DONWisdomTree U20190123ETF6.494.042.862.941.181.10
DOOWisdomTree i20190123ETF13.806.966.606.760.360.20
DOOOBRP Inc. Com20190123A38.1927.5814.3417.7613.249.82
DOORMASONITE INT20190123A21.448.123.113.655.014.47
DORMDorman Produ20190123A28.649.973.725.506.254.46
DOVDover Corpor20190123A6.952.691.541.501.151.18
DOXAmdocs Limit20190123A10.518.731.954.066.784.67
DPSTDirexion Dai20190123ETF28.1425.8227.6925.75-1.870.07
DPWDPW Holdings20190123A51.1768.2949.5150.9718.7817.33
DPZDomino's Piz20190123A12.455.682.683.062.992.62
DRADDigirad Corp20190123A325.91156.71107.0499.7349.6756.98
DREDuke Realty20190123A3.783.330.881.182.452.15
DRHDiamondRock20190123A10.497.893.383.554.504.33
DRIDarden Resta20190123A6.025.461.481.583.983.88
DRIODarioHealth20190123A542.93371.69193.38193.38178.31178.31
DRIPDirexion Dai20190123ETF13.1912.615.837.206.775.41
DRIVGlobal X Aut20190123ETF43.6931.0629.9729.971.091.09
DRNDirexion Dai20190123ETF68.6636.6327.9128.148.738.49
DRNADicerna Phar20190123A40.7922.6510.5912.8812.069.77
DRQDril-Quip, I20190123A23.719.302.733.576.575.73
DRRMarket Vecto20190123ETN553.78
DRRXDurect Corp20190123A94.0282.12102.26107.48-20.14-25.36
DRSKAptus Define20190123ETF33.2015.5613.8014.571.750.99
DRVDirexion Dai20190123ETF39.6557.9546.2145.4411.7412.51
DRWWisdomTree G20190123ETF16.2111.706.7510.834.940.87
DSDrive Shack20190123A38.2326.879.0112.8717.8514.07
DSEDuff & Phelp20190123A45.1630.0820.9224.909.165.17
DSGXDescartes Sy20190123A14.3519.739.3410.2310.399.50
DSIiShares MSCI20190123ETF4.363.483.513.22-0.020.26
DSKEDaseke, Inc.20190123A44.7233.5220.2418.3113.2815.20
DSLVVelocityShar20190123ETF13.4828.7426.0526.862.681.87
DSPGDSP Group In20190123A36.62148.59-7.93-5.62156.51154.21
DSSDocument Sec20190123A264.79115.06137.45139.87-22.39-24.81
DSTLDistillate U20190123ETF33.2621.5522.5622.56-1.01-1.01
DSWLDeswell Indu20190123A77.37101.83116.19116.19-14.36-14.36
DSXDiana Shippi20190123A44.7131.9819.8521.8412.1410.15
DTDWisdomTree U20190123ETF13.1410.4110.8610.77-0.45-0.36
DTEDTE Energy C20190123A5.952.690.911.061.781.64
DTEADAVIDsTEA In20190123A112.6179.7057.3357.3322.3722.37
DTECALPS Disrupt20190123ETF32.4512.1712.1812.170.000.00
DTHWisdomTree I20190123ETF15.1412.7912.8212.85-0.03-0.06
DTNWisdomTree U20190123ETF15.1010.699.919.700.780.99
DTODB Crude Oil20190123ETN300.09259.42163.78257.0595.652.38
DTSSDatasea Inc.20190123A10439.066817.896817.896817.890.000.00
DTUSiPath US Tre20190123ETF640.85
DUGProShares Ul20190123ETF9.917.18-0.430.777.626.41
DUKDuke Energy20190123A2.951.800.740.931.060.87
DURAVanEck Vecto20190123ETF13.4544.5044.5044.500.000.00
DUSADavis Select20190123ETF35.678.581.813.486.775.10
DUSLDirexion Dai20190123ETF38.8723.2924.3320.43-1.042.86
DUSTDirexion Dai20190123ETF7.205.522.702.392.823.13
DVADaVita Inc.20190123A8.443.631.802.001.821.63
DVAXDynavax Tech20190123A25.7325.169.8710.2215.3014.94
DVDDover Motors20190123A141.5051.6445.7945.795.845.84
DVLUFirst Trust20190123ETF41.8013.3013.3013.300.000.00
DVNDevon Energy20190123A3.883.980.741.113.252.88
DVOLFirst Trust20190123ETF21.3361.5461.5461.540.000.00
DVPDeep Value E20190123ETF23.4816.8216.0016.310.820.52
DVYiShares Sele20190123ETF2.432.120.960.981.171.19
DVYAiShares Asia20190123ETF43.2612.5615.1715.17-2.61-2.61
DVYEiShares Emer20190123ETF10.416.674.884.881.791.79
DWASInvesco DWA20190123ETF20.6013.7313.5413.240.190.49
DWATArrow Invest20190123ETF184.68
DWFISPDR Dorsey20190123ETF5.344.023.613.610.410.41
DWLDDavis Select20190123ETF35.9020.9820.7820.980.200.00
DWMWisdomTree I20190123ETF11.0212.2213.4614.75-1.24-2.53
DWMCAdvisorShare20190123ETF386.09
DWMFWisdomTree I20190123ETF29.9758.8958.8958.890.000.00
DWPPFirst Trust20190123ETF40.8913.5813.3913.490.190.09
DWSHAdvisorShare20190123ETF61.1737.4430.6027.716.849.73
DWSNDawson Geoph20190123A323.51147.5483.0490.1564.5057.39
DWXSPDR S&P Int20190123ETF7.203.963.663.750.310.22
DXDynex Capita20190123A16.3713.087.388.995.704.10
DXCDXC Technolo20190123A5.584.101.461.662.672.44
DXCMDexCom, Inc.20190123A17.9310.964.905.986.064.98
DXDProShares Ul20190123ETF3.153.082.301.620.791.46
DXGEWisdomTree G20190123ETF29.9530.7230.7233.320.00-2.61
DXJWisdomTree J20190123ETF2.051.720.660.751.060.96
DXJSWisdomTree J20190123ETF36.0129.3725.0425.694.333.68
DXLGDestination20190123A150.51101.7267.8287.9733.9013.75
DXPEDXP Enterpri20190123A111.1539.2822.4027.3016.8711.98
DXYNDixie Group20190123A437.84347.88320.39320.0627.4927.82
DYDycom Indust20190123A30.4617.0112.5513.254.473.77
DYLSWisdomTree D20190123ETF18.6813.9112.6912.791.221.12
DYNTDynatronics20190123A782.58351.17351.17351.170.000.00
DZKDirexion Dai20190123ETF48.7135.4831.9135.813.57-0.33
DZSIDASAN Zhone20190123A222.46111.9497.4397.4314.5014.51
DZZDB Gold Doub20190123ETN92.1923.31-13.96-7.6237.2730.93
EAElectronic A20190123A3.352.83-0.47-1.003.303.83
EAFGrafTech Int20190123A20.489.202.634.286.574.92
EAGGiShares ESG20190123ETF9.3811.44-2.92-133.5014.37144.94
EARNELLINGTON RE20190123A20.9716.426.499.479.936.95
EARSAuris Medica20190123A81.3289.3244.8262.8844.5126.44
EASGXtrackers MS20190123ETF20.40
EASIAmplify EASI20190123ETF16.6316.5516.5516.550.000.00
EASTEASTSIDE DIS20190123A142.35148.79118.79132.2829.9916.51
EATBrinker Inte20190123A10.038.945.416.213.542.73
EBEventbrite,20190123A162.4453.4345.1248.078.325.36
EBAYeBay Inc20190123A3.065.103.553.991.561.11
EBFEnnis, Inc.20190123A21.9615.145.179.449.975.70
EBIXEbix Inc20190123A35.9815.018.319.316.705.70
EBIZGlobal X E-c20190123ETF31.1727.3927.2827.280.110.11
EBMTEagle Bancor20190123A465.85137.49137.49137.490.000.00
EBNDSPDR Bloombe20190123ETF4.483.303.283.260.020.04
EBSEmergent Bio20190123A20.438.653.474.355.184.30
EBSBMeridian Ban20190123A43.2345.7333.9033.5611.8312.17
EBTCEnterprise B20190123A502.03249.19139.56151.00109.6398.19
ECHiShares MSCI20190123ETF5.714.591.401.253.193.36
ECHOEcho Global20190123A20.5511.287.007.104.284.19
ECLEcolab, Inc.20190123A6.584.231.442.092.792.14
ECNSiShares MSCI20190123ETF73.7927.6727.6727.670.000.00
ECOLUS Ecology,20190123A46.1822.9617.4719.335.503.64
ECOMCHANNELADVIS20190123A37.6419.984.327.3515.6612.64
ECONColumbia Eme20190123ETF10.077.814.195.673.622.14
ECORelectroCore,20190123A184.6483.7853.9350.8129.8532.97
ECPGEncore Capit20190123A32.0212.155.014.647.157.52
ECTECA Marcellu20190123A166.92173.21146.54155.3526.6717.86
EDConsolidated20190123A3.491.890.260.491.631.40
EDCDirexion Dai20190123ETF7.024.713.422.711.292.00
EDENiShares MSCI20190123ETF38.0617.2217.3717.22-0.140.00
EDITEditas Medic20190123A13.297.501.803.185.704.31
EDIVSPDR S&P Eme20190123ETF21.766.065.375.580.680.48
EDNTEdison Natio20190123A635.89481.81481.81481.810.000.00
EDOGALPS Emergin20190123ETF33.4927.5027.3727.370.130.13
EDOWFirst Trust20190123ETF21.8714.0614.0614.060.000.00
EDRYEuroDry Ltd.20190123A368.11231.6495.96170.46135.6861.18
EDUCEducational20190123A511.02230.94146.58148.8484.3682.10
EDVVanguard Wor20190123ETF9.563.732.732.791.000.95
EDZDirexion Dai20190123ETF6.994.362.311.802.042.56
EEEl Paso Elec20190123A14.045.96-1.110.837.065.12
EEFTEuronet Worl20190123A16.447.944.404.403.543.54
EEHELEMENTS Lin20190123ETN442.91
EELVInvesco S&P20190123ETF32.6621.4721.1321.130.330.33
EEMiShares MSCI20190123ETF2.435.383.834.011.551.38
EEMAiShares MSCI20190123ETF38.2020.3417.4918.132.852.21
EEMDAAM S&P Emer20190123ETF125.35124.26124.26124.260.000.00
EEMOInvesco S&P20190123ETF69.9230.0246.8946.37-16.87-16.35
EEMSiShares MSCI20190123ETF28.8119.9218.6618.401.261.52
EEMViShares Edge20190123ETF4.553.042.222.830.820.21
EESWisdomTree U20190123ETF22.779.759.759.660.000.09
EETProShares Ul20190123ETF66.9425.3223.1423.362.181.95
EEVProShares Tr20190123ETF14.669.855.796.644.063.21
EEXEmerald Hold20190123A27.939.902.373.007.536.90
EFAiShares MSCI20190123ETF1.631.510.350.571.160.94
EFADProShares MS20190123ETF21.6214.1411.5512.942.591.19
EFASGlobal X MSC20190123ETF62.8754.0854.0854.080.000.00
EFAViShares Edge20190123ETF1.701.411.151.180.260.23
EFAXSPDR MSCI EA20190123ETF21.5916.1816.1816.180.000.00
EFCEllington Fi20190123A22.989.66-1.163.3610.826.30
EFGiShares MSCI20190123ETF6.713.933.923.760.010.17
EFNLiShares MSCI20190123ETF52.8136.7636.7636.760.000.00
EFOProShares Ul20190123ETF92.75210.82210.82210.820.000.00
EFOIEnergy Focus20190123A369.86260.77259.06259.061.721.72
EFSCEnterprise F20190123A25.466.833.053.733.783.10
EFUProShares Tr20190123ETF34.2642.5741.7442.100.830.47
EFViShares MSCI20190123ETF2.142.090.961.581.130.51
EFXEquifax, Inc20190123A6.372.910.911.532.001.38
EFZProShares Tr20190123ETF20.2010.199.929.990.260.20
EGANeGain Corpor20190123A40.7233.309.7413.2523.5620.04
EGBNEagle Bancor20190123A21.307.753.774.173.983.58
EGHT8x8, Inc. Co20190123A10.825.802.443.643.372.16
EGLEEagle Bulk S20190123A35.7022.7315.5216.327.226.41
EGOEldorado Gol20190123A38.0533.5221.6622.1511.8511.36
EGOVNIC Inc20190123A13.2411.97-2.28-1.6714.2513.65
EGPEastGroup Pr20190123A19.088.565.716.042.862.52
EGPTVanEck Vecto20190123ETF155.5661.4837.8452.5423.648.94
EGRXEagle Pharma20190123A48.4428.2512.0114.7516.2313.49
EGYVaalco Energ20190123A72.1652.7344.7236.778.0015.95
EHCEncompass He20190123A9.515.332.082.963.252.36
EHTHeHealth, Inc20190123A29.1613.198.779.314.423.88
EIDOiShares MSCI20190123ETF3.814.572.011.772.562.82
EIDXEidos Therap20190123A128.0688.3563.6169.5424.7419.28
EIGEmployers Ho20190123A24.078.565.015.533.563.03
EIGIEndurance In20190123A23.1324.363.943.8720.4220.50
EIGREiger BioPha20190123A56.5337.7917.7318.9020.0618.89
EIRLiShares MSCI20190123ETF42.63121.64121.48121.480.160.15
EISiShares MSCI20190123ETF59.8034.8436.2736.53-1.43-1.69
EIXEdison Inter20190123A5.779.83-0.11-0.299.9510.15
EKARIdeanomics N20190123ETF63.2525.27-48.8525.2774.120.00
EKSOEkso Bionics20190123A141.2886.2140.7129.6645.5056.55
ELThe Estee La20190123A4.586.761.02-0.085.756.85
ELANElanco Anima20190123A14.519.058.036.251.012.80
ELDWisdomTree E20190123ETF44.7229.6828.7929.190.900.49
ELFe.l.f. Beaut20190123A25.8313.664.876.318.797.35
ELGXEndologix In20190123A43.95102.5598.85100.353.702.20
ELLOEllomay Capi20190123A688.23446.81446.81446.810.000.00
ELMDElectromed,20190123A247.46119.3678.3478.3441.0241.02
ELOXEloxx Pharma20190123A554.31133.90100.10130.7533.803.15
ELSEquity Lifes20190123A9.244.341.922.172.422.17
ELSEElectro-Sens20190123A567.08535.62535.62535.620.000.00
ELTKEltek Ltd20190123A770.78605.70600.05600.055.655.65
ELVTElevate Cred20190123A59.5935.8835.0833.210.802.67
ELYCallaway Gol20190123A12.427.121.742.415.374.71
EMAGVanEck Vecto20190123ETF91.7288.3688.3688.360.000.00
EMANeMagin Corpo20190123A427.04236.53222.89239.3613.64-2.83
EMBiShares J.P.20190123ETF0.941.050.510.600.550.46
EMBHiShares Inte20190123ETF34.6724.1324.1324.130.000.00
EMCBWisdomTree E20190123ETF103.9479.0279.0279.020.000.00
EMCFEmclaire Fin20190123A742.12690.72690.72690.720.000.00
EMCGWisdomTree E20190123ETF35.8927.0827.5627.95-0.47-0.87
EMDVProShares MS20190123ETF58.4244.4546.2745.99-1.82-1.54
EMEEMCOR Group,20190123A17.309.274.875.584.403.69
EMFMGlobal X MSC20190123ETF96.6816.8816.8816.880.000.00
EMGFiShares Edge20190123ETF27.1020.1519.8919.640.270.51
EMHYiShares J.P.20190123ETF9.868.877.307.351.581.52
EMIFiShares Emer20190123ETF68.1435.5638.9738.97-3.41-3.41
EMIHXtrackers Em20190123ETF146.8353.3153.3153.310.000.00
EMKREmcore Corp20190123A64.7441.3824.2728.8617.1112.52
EMLCVanEck Vecto20190123ETF2.962.261.361.580.870.64
EMLPFirst Trust20190123ETF4.648.326.807.121.521.21
EMMFWisdomTree E20190123ETF34.8654.3440.9440.9413.4013.40
EMMSEmmis Commun20190123A389.33444.64444.64444.640.000.00
EMNEastman Chem20190123A7.065.730.540.905.194.83
EMPEntergy Miss20190123A27.6323.4717.7918.175.695.31
EMQQEMQQ The Eme20190123ETF16.756.495.725.660.770.83
EMREmerson Elec20190123A2.692.410.740.711.671.70
EMSGXtrackers MS20190123ETF49.06
EMSHProShares Sh20190123ETF89.4385.6182.9385.612.670.00
EMTLSPDR DoubleL20190123ETF22.678.826.907.251.921.57
EMTYProShares De20190123ETF113.9012.1311.1812.130.960.00
EMXEMX Royalty20190123A97.2074.24-302.69-302.69376.93376.93
EMXCiShares MSCI20190123ETF36.5118.3912.0212.026.386.37
ENBEnbridge, In20190123A2.862.821.011.091.811.73
ENBLENABLE MIDST20190123A19.7018.2512.0211.746.236.51
ENDPEndo Interna20190123A11.8511.972.504.579.477.41
ENFRAlerian Ener20190123ETF40.6718.3217.9417.940.380.38
ENGENGlobal Cor20190123A635.46536.34536.31536.310.030.03
ENLCENLINK MIDST20190123A9.658.232.442.915.795.32
ENOBEnochian Bio20190123A206.28183.14-38.76-37.00221.90220.14
ENORiShares MSCI20190123ETF52.216.666.096.090.570.57
ENPHEnphase Ener20190123A16.0015.7311.0010.594.745.14
ENREnergizer Ho20190123A10.275.893.382.702.513.19
ENSEnerSys, Inc20190123A18.727.553.013.254.534.29
ENSGThe Ensign G20190123A26.3412.033.723.388.318.65
ENSVEnservco Cor20190123A117.8440.1839.5339.140.661.04
ENTGlobal Eagle20190123A75.4248.5923.8321.6924.7826.92
ENTAEnanta Pharm20190123A58.0920.8811.4015.689.485.20
ENTGEntegris Inc20190123A6.955.311.581.003.744.31
ENTRERShares Ent20190123ETF33.1527.696.596.5921.1021.10
ENTXEntera Bio L20190123A593.68289.28282.49282.496.796.79
ENVENVESTNET, I20190123A31.969.702.573.017.136.69
ENVAEnova Intern20190123A20.5610.562.194.398.376.17
ENZEnzo Biochem20190123A98.6155.9424.3620.8731.6735.47
ENZLiShares Trus20190123ETF38.2431.1425.9627.555.183.59
EOGEOG Resource20190123A5.132.640.530.982.111.66
EOLSEvolus, Inc.20190123A56.9034.8216.3020.4318.5214.39
EPAMEPAM SYSTEMS20190123A21.349.423.674.725.754.70
EPAYBottomline T20190123A26.2215.597.348.278.257.32
EPCEdgewell Per20190123A14.4412.046.847.575.204.47
EPDEnterprise P20190123A3.712.840.841.092.001.75
EPHEiShares MSCI20190123ETF7.227.575.656.492.131.09
EPIWisdomTree I20190123ETF4.175.172.202.442.972.72
EPIXESSA Pharma20190123A493.81329.16312.99320.0216.179.14
EPMEvolution Pe20190123A36.3722.759.279.8213.4812.93
EPOLiShares MSCI20190123ETF4.633.701.221.562.482.31
EPPiShares MSCI20190123ETF3.932.200.981.061.211.14
EPREPR Properti20190123A8.963.141.921.971.221.17
EPRFInnovator S&20190123ETF13.18194.17197.09197.09-2.92-2.92
EPRTEssential Pr20190123A28.7614.045.595.478.458.57
EPSWisdomTree U20190123ETF19.068.368.418.34-0.060.02
EPUiShares MSCI20190123ETF16.2811.1411.0610.690.080.45
EPVProShares Ul20190123ETF77.0027.9227.9027.890.020.03
EPZMEpizyme, Inc20190123A30.8322.6110.139.9812.4912.63
EQEquillium, I20190123A643.52261.56189.43212.8372.1348.74
EQALInvesco Russ20190123ETF23.3413.2811.2111.392.071.89
EQBKEquity Bancs20190123A136.8667.8554.0352.6913.8215.16
EQCEquity Commo20190123A4.692.900.981.221.921.68
EQHEquitable Ho20190123A6.304.950.400.724.554.23
EQIXEquinix, Inc20190123A8.383.971.421.972.552.00
EQLALPS Equal S20190123ETF16.7210.0510.7411.23-0.68-1.18
EQMEQM Midstrea20190123A12.244.840.971.603.873.24
EQREquity Resid20190123A3.004.74-0.35-0.175.104.91
EQRRProShares Eq20190123ETF54.564.681.501.683.182.99
EQSEquus Total20190123A446.11631.33631.34631.34-0.02-0.02
EQTEQT CORP20190123A5.914.802.712.872.091.92
EQWLInvesco S&P20190123ETF30.0438.7125.9425.4912.7813.22
ERAERA GROUP IN20190123A237.3136.9626.5426.7510.4210.22
ERFEnerplus Cor20190123A11.919.831.963.097.866.74
ERIEldorado Res20190123A18.6114.024.575.289.448.74
ERIEErie Indemni20190123A61.2221.8315.4614.706.377.12
ERIIEnergy Recov20190123A37.6440.3714.3114.8526.1225.89
ERMEquityCompas20190123ETF34.6530.0830.0830.080.000.00
EROSEROS INTERNA20190123A38.3215.06-24.65-17.8139.7032.87
ERSXERShares Non20190123ETF110.8772.9997.3872.99-24.390.00
ERUSiShares MSCI20190123ETF7.334.502.402.032.112.48
ERXDirexion Dai20190123ETF5.405.591.681.303.914.29
ERYDirexion Dai20190123ETF8.054.34-0.38-0.184.724.51
ESEversource E20190123A4.002.46-0.71-0.453.182.92
ESBKElmira Savin20190123A249.6760.8566.0566.05-5.20-5.20
ESCAEscalade Inc20190123A265.74192.73170.78170.8821.9621.86
ESEESCO Technol20190123A34.8012.488.179.194.313.29
ESEAEuroseas Ltd20190123A210.01180.35175.43175.434.924.92
ESGFlexShares T20190123ETF8.057.426.246.631.180.79
ESGDiShares Trus20190123ETF10.347.626.276.421.351.19
ESGEiShares, Inc20190123ETF20.5617.5117.3017.340.210.18
ESGGFlexShares S20190123ETF74.0554.0052.5554.001.450.00
ESGNColumbia Sus20190123ETF97.81102.6699.81102.362.850.30
ESGREnstar Group20190123A108.2351.509.8610.8541.6440.65
ESGSColumbia Sus20190123ETF50.10
ESGUiShares Trus20190123ETF10.636.576.686.38-0.110.19
ESGVVanguard ESG20190123ETF7.796.685.265.921.410.75
ESLTElbit System20190123A58.9325.6719.3921.236.284.44
ESMLiShares ESG20190123ETF25.1538.7838.8539.14-0.07-0.36
ESNTEssent Group20190123A13.866.832.813.394.013.43
ESPEspey Mfg. &20190123A214.59402.25160.63402.25241.620.00
ESPOVanEck Vecto20190123ETF10.183.223.223.220.010.00
ESPREsperion The20190123A38.3222.025.929.5816.1012.44
ESQEsquire Fina20190123A240.3863.4549.0449.1714.4114.27
ESRTEMPIRE STATE20190123A7.007.273.133.494.163.81
ESSEssex Proper20190123A10.644.091.521.872.572.22
ESSAESSA Bancorp20190123A145.0275.1818.4019.7156.7855.47
ESTAEstablishmen20190123A157.55222.90100.00102.14122.89120.76
ESTCElastic N.V.20190123A39.6419.419.9614.839.454.59
ESTEEarthstone E20190123A46.7023.965.527.0818.4416.88
ESXBCommunity Ba20190123A493.12152.28168.84169.78-16.56-17.49
ETEnergy Trans20190123A7.155.913.043.072.882.84
ETFCE*Trade Fina20190123A3.512.690.420.612.272.08
ETHEthan Allen20190123A18.179.781.992.447.797.34
ETHOETF Managers20190123ETF16.9277.6777.6777.670.000.00
ETMEntercom Com20190123A14.8410.106.807.733.292.37
ETNEaton Corpor20190123A2.662.281.261.121.021.16
ETONEton Pharmac20190123A630.26433.08423.49431.289.601.80
ETREntergy Corp20190123A4.462.652.120.520.532.13
ETRNEquitrans Mi20190123A10.244.280.570.633.713.65
ETSYEtsy, Inc.20190123A9.065.900.740.145.165.75
ETTXEntasis Ther20190123A419.4197.9998.9593.64-0.964.35
EUDGWisdomTree E20190123ETF55.9736.5236.5236.520.000.00
EUDVProShares MS20190123ETF35.8678.6278.6278.620.000.00
EUFNiShares MSCI20190123ETF5.574.412.862.921.551.48
EUMProShares Tr20190123ETF5.184.830.740.904.093.93
EUMViShares Edge20190123ETF13.266.476.476.470.000.00
EURLDirexion Dai20190123ETF20.2510.019.389.860.630.15
EURNEURONAV NV20190123A18.6312.546.005.286.547.26
EURZXtrackers Eu20190123ETF127.6339.0734.2334.234.844.84
EUSAiShares MSCI20190123ETF9.556.396.856.50-0.46-0.11
EUSCWisdomTree E20190123ETF14.247.777.507.630.270.14
EVEaton Vance20190123A6.002.870.090.462.772.41
EVAEnviva Partn20190123A51.4924.1922.2016.891.987.29
EVBGEverbridge,20190123A29.0722.625.075.8817.5516.74
EVBNEvans Bancor20190123A115.9774.7565.0666.299.698.45
EVCEntravision20190123A30.5221.778.649.7513.1312.02
EVEREverQuote, I20190123A180.0544.9432.9836.0111.968.94
EVFMEvofem Biosc20190123A123.7766.2133.1341.9833.0824.23
EVGNEVOGENE LTD.20190123A1144.65654.13608.92580.3745.2173.76
EVHEvolent Heal20190123A14.946.211.321.974.904.25
EVIEVI Industri20190123A117.8052.1342.6644.839.477.30
EVKEver-Glory I20190123A999.53144.1989.99133.3454.2110.86
EVLOEvelo Biosci20190123A344.81110.81-18.64-0.65129.45111.46
EVOKEvoke Pharma20190123A284.50134.71107.50110.0927.2124.62
EVOLEvolving Sys20190123A205.43245.25193.86198.4751.3946.78
EVOPEVO Payments20190123A48.7434.0715.0032.4319.081.64
EVREvercore Inc20190123A14.805.821.852.373.983.45
EVRGEvergy, Inc.20190123A3.781.910.951.090.960.82
EVRIEveri Holdin20190123A19.0213.084.544.908.558.18
EVTCEVERTEC, INC20190123A14.136.541.912.684.633.86
EVXVanEck Vecto20190123ETF23.8222.3823.1422.49-0.76-0.11
EWEdwards Life20190123A8.523.461.371.762.091.70
EWAiShares MSCI20190123ETF4.974.491.772.172.722.32
EWBCEast-West Ba20190123A11.315.873.313.332.562.55
EWCiShares MSCI20190123ETF3.954.601.171.303.443.31
EWCOInvesco Exch20190123ETF34.9026.9426.9426.940.000.00
EWDiShares MSCI20190123ETF4.033.010.131.012.872.00
EWGiShares MSCI20190123ETF3.793.460.951.352.512.11
EWGSiShares MSCI20190123ETF34.52120.08120.08120.080.000.00
EWHiShares MSCI20190123ETF4.233.611.762.161.841.45
EWIiShares MSCI20190123ETF3.943.651.021.212.622.43
EWJiShares MSCI20190123ETF1.891.830.250.371.581.46
EWKiShares MSCI20190123ETF20.5420.8520.4620.440.400.41
EWLiShares MSCI20190123ETF3.032.070.740.871.331.19
EWMiShares MSCI20190123ETF3.334.191.911.552.322.71
EWMCInvesco S&P20190123ETF25.5312.5017.5817.34-5.09-4.84
EWNiShares MSCI20190123ETF3.893.590.391.073.202.52
EWOiShares MSCI20190123ETF19.7214.3018.8719.30-4.57-4.99
EWPiShares MSCI20190123ETF3.503.530.991.692.541.84
EWQiShares MSCI20190123ETF3.723.16-0.50-0.253.653.41
EWREInvesco S&P20190123ETF20.408.758.518.750.240.00
EWSiShares MSCI20190123ETF4.555.082.602.672.502.50
EWSCInvesco S&P20190123ETF35.1818.8519.8314.09-0.984.75
EWTiShares MSCI20190123ETF3.142.401.041.461.370.95
EWUiShares MSCI20190123ETF3.252.900.931.151.981.75
EWUSiShares MSCI20190123ETF54.9238.6738.6738.670.000.00
EWVProShares Tr20190123ETF78.1273.3055.6556.0717.6517.23
EWWiShares MSCI20190123ETF2.322.841.501.451.341.41
EWXSPDR S&P Eme20190123ETF11.195.084.714.640.370.44
EWYiShares MSCI20190123ETF1.651.640.450.621.191.02
EWZiShares MSCI20190123ETF2.333.983.072.830.921.16
EWZSiShares MSCI20190123ETF47.6447.9444.6447.363.300.58
EXASExact Scienc20190123A14.509.154.695.344.463.81
EXCExelon Corpo20190123A2.222.420.390.612.031.82
EXELExelixis Inc20190123A5.5621.9416.4316.355.565.62
EXFOEXFO INC.20190123A218.99198.7477.6977.11121.04121.63
EXIiShares Glob20190123ETF16.8211.256.448.614.812.64
EXKEndeavour Si20190123A50.8345.1823.7824.1321.3621.02
EXLSExlService H20190123A72.5616.5712.1012.904.473.66
EXPEagle Materi20190123A15.008.342.554.005.794.34
EXPDExpeditors I20190123A4.4014.210.210.4113.9913.79
EXPEExpedia Grou20190123A5.914.550.280.544.264.01
EXPIeXp World Ho20190123A135.7764.3543.7247.4220.6316.93
EXPOExponent Inc20190123A31.9662.9837.7040.1425.2822.84
EXPRExpress, Inc20190123A19.9116.798.339.858.466.94
EXRExtra Space20190123A6.244.830.690.744.144.09
EXTNExterran Cor20190123A37.5614.003.176.3010.847.71
EXTRExtreme Netw20190123A16.0013.032.854.2210.188.81
EYENational Vis20190123A26.8024.3115.4818.168.836.15
EYEGEyegate Phar20190123A165.76170.17165.17165.175.005.00
EYENEyenovia, In20190123A406.82447.56251.35251.35196.20196.20
EYESSecond Sight20190123A122.5976.8648.1062.4628.7514.40
EYLDCambria Emer20190123ETF48.3739.8142.3742.95-2.55-3.14
EYPTEyePoint Pha20190123A81.9950.340.7319.2449.6131.10
EZAiShares MSCI20190123ETF10.014.633.293.471.351.17
EZJProShares Ul20190123ETF187.99161.33183.57183.57-22.25-22.25
EZMWisdomTree U20190123ETF10.876.375.705.790.670.58
EZPWEzcorp Inc20190123A22.7214.565.566.209.018.37
EZUiShare MSCI20190123ETF2.742.001.111.180.900.82
FFord Motor C20190123A12.0111.137.547.973.593.15
FAARFirst Trust20190123ETF48.8132.5431.4731.471.071.07
FABFirst Trust20190123ETF31.9821.5717.7017.703.873.87
FADFirst Trust20190123ETF28.0915.2214.3614.360.850.85
FAFFirst Americ20190123A7.323.411.501.141.912.28
FALNiShares Fall20190123ETF13.4627.9221.9521.955.975.97
FAMIFarmmi, Inc.20190123A82.6144.0030.0123.0413.9920.96
FANFirst Trust20190123ETF20.3418.4417.2917.471.150.97
FANGDiamondback20190123A8.174.281.051.483.232.80
FARMFarmer Bros20190123A78.1836.4421.9922.0114.4614.43
FAROFaro Technol20190123A103.6026.377.446.1518.9320.22
FASDirexion Dai20190123ETF6.764.500.950.353.554.15
FASTFastenal Co20190123A3.106.040.731.275.314.77
FATFAT Brands I20190123A630.56432.38250.28262.25182.11170.14
FATEFate Therape20190123A44.6716.508.1610.778.345.73
FAUSFirst Trust20190123ETF51.81
FAZDirexion Dai20190123ETF9.2110.154.675.075.485.11
FBFacebook, In20190123A1.961.831.581.030.250.80
FBCFlagstar Ban20190123A13.447.023.142.973.884.05
FBGXUBS AG FI En20190123ETN107.5580.2930.4340.6449.8641.70
FBHSFORTUNE BRAN20190123A6.303.030.200.692.832.34
FBIOFortress Bio20190123A130.09148.42161.01169.42-12.59-21.00
FBIZFirst Busine20190123A65.9032.5131.5931.590.920.92
FBKFB Financial20190123A50.6124.1812.5817.4611.606.72
FBMFoundation B20190123A48.0318.929.0510.379.878.55
FBMSFirst Bancsh20190123A107.8246.0029.9330.7716.0815.23
FBNCFirst Bancor20190123A35.9417.857.137.7510.7210.10
FBNDFidelity Tot20190123ETF3.382.381.922.030.450.34
FBPFirst BanCor20190123A10.865.423.421.691.993.70
FBSSFauquier Ban20190123A587.29103.3999.5292.943.8810.45
FBTFirst Trust20190123ETF10.735.524.024.141.501.38
FBZFirst Trust20190123ETF58.2768.3160.5060.507.817.81
FCFranklin Cov20190123A151.4357.8748.3551.339.526.54
FCAFirst Trust20190123ETF71.6945.2658.2559.69-12.98-14.42
FCALFirst Trust20190123ETF61.9247.1747.4145.31-0.241.86
FCANFirst Trust20190123ETF20.591.591.591.590.000.00
FCAPFirst Capita20190123A624.38
FCAUFIAT CHRYSLE20190123A6.164.300.740.943.563.36
FCBCFirst Commun20190123A104.8874.5062.6963.0311.8111.47
FCBPFirst Choice20190123A179.18164.83164.83164.830.000.00
FCCOFirst Commun20190123A278.32142.57139.44139.453.133.12
FCCY1st Constitu20190123A207.4887.9987.5487.590.460.41
FCEFFirst Trust20190123ETF47.6039.4839.3339.330.150.15
FCELFuelCell Ene20190123A41.2831.7720.5622.1611.209.61
FCFFirst Common20190123A8.397.042.873.064.183.98
FCFSFirstCash, I20190123A29.309.715.465.774.253.95
FCGFirst Trust20190123ETF6.547.402.852.504.554.91
FCNFTI Consulti20190123A20.657.301.893.215.404.09
FCNCAFirst Citize20190123A40.1727.8623.3524.723.932.56
FCOMFidelity MSC20190123ETF15.288.699.419.64-0.72-0.95
FCORFidelity Cor20190123ETF8.248.468.828.21-0.360.24
FCPTFour Corners20190123A11.775.112.572.662.542.45
FCTRFirst Trust20190123ETF25.8932.1829.7632.682.42-0.50
FCVTFirst Trust20190123ETF24.3310.4110.4010.420.01-0.01
FCXFreeport-McM20190123A8.336.472.162.864.313.60
FDDFirst Trust20190123ETF8.376.436.436.040.000.40
FDEFFirst Defian20190123A59.8424.3511.7113.9012.6410.46
FDHYFidelity Hig20190123ETF13.224.852.734.092.120.76
FDISFidelity MSC20190123ETF6.465.716.216.55-0.50-0.84
FDIVFirst Trust20190123ETF19.9331.1630.8530.850.310.31
FDLFirst Trust20190123ETF3.732.730.630.882.091.85
FDLOFidelity Low20190123ETF14.968.796.877.161.921.63
FDMFirst Trust20190123ETF12.7412.6111.1910.351.422.26
FDMOFidelity Mom20190123ETF22.0126.7024.6520.712.055.99
FDNFirst Trust20190123ETF3.742.241.701.400.540.84
FDNIFirst Trust20190123ETF52.7214.34-15.19-15.1929.5329.53
FDPFresh Del Mo20190123A18.598.443.413.355.045.09
FDRRFidelity Div20190123ETF22.8812.719.8410.272.882.45
FDSFactset Rese20190123A13.386.152.893.563.272.59
FDTFirst Trust20190123ETF14.037.546.766.950.790.59
FDTSFirst Trust20190123ETF111.2296.2296.2296.220.000.00
FDUSFidus Invest20190123A27.1823.7013.7911.439.9112.28
FDVVFidelity Hig20190123ETF22.4912.4510.0310.102.422.36
FDXFedEx Corpor20190123A5.973.171.031.552.141.62
FEFirstEnergy20190123A3.412.430.190.432.242.00
FEIMFrequency El20190123A271.89435.12196.87202.18238.25232.95
FELEFranklin Ele20190123A34.0114.045.054.698.999.34
FEMFirst Trust20190123ETF18.999.805.575.774.234.02
FEMBFirst Trust20190123ETF19.1818.8415.6915.693.153.15
FEMSFirst Trust20190123ETF95.7737.9725.6225.9112.3512.06
FENCFennec Pharm20190123A109.2258.0912.642.6145.4655.49
FENYFidelity MSC20190123ETF6.394.703.573.991.130.71
FEPFirst Trust20190123ETF9.595.364.945.010.420.35
FETFORUM ENERGY20190123A23.8718.277.038.8311.249.45
FEULCredit Suiss20190123ETN77.1844.0940.6144.093.480.00
FEUZFirst Trust20190123ETF91.3644.0144.0144.010.000.00
FEXFirst Trust20190123ETF5.135.712.231.743.483.97
FEYEFireEye, Inc20190123A6.107.38-0.51-1.097.908.48
FEZSPDR EURO ST20190123ETF2.912.551.411.261.151.30
FFFuture Fuel20190123A32.2713.265.105.288.167.98
FFBCFirst Financ20190123A14.4513.761.942.3811.8211.38
FFBWFFBW, Inc. C20190123A192.77177.86-381.08-381.08558.94558.94
FFEUBarclays ETN20190123ETN84.3351.3450.7050.920.630.42
FFGFBL Financia20190123A127.2935.9033.4230.912.494.99
FFHGFormula Foli20190123ETF100.4680.5179.4179.411.101.10
FFHLFuwei Films20190123A246.93179.75103.72108.4876.0371.27
FFICFlushing Fin20190123A75.1021.2711.9412.129.339.15
FFINFirst Financ20190123A22.5010.384.845.235.545.15
FFIUUVA Unconstr20190123ETF43.4723.3423.3423.340.000.00
FFIVF5 Networks20190123A13.475.032.703.602.331.43
FFNWFirst Financ20190123A86.2637.1237.2137.40-0.09-0.28
FFRFirst Trust20190123ETF51.7626.1520.2320.235.925.92
FFSGFormulaFolio20190123ETF32.578.707.098.701.610.00
FFTGFormulaFolio20190123ETF46.3635.5634.8934.890.680.68
FFTIFormulaFolio20190123ETF33.7428.0628.0628.060.000.00
FFTYInnovator IB20190123ETF10.3011.3010.3010.131.001.17
FFWMFirst Founda20190123A39.0218.5210.7510.407.778.13
FGFGL Holdings20190123A13.597.534.714.562.822.97
FGBIFIRST GUARAN20190123A688.27463.68458.13423.185.5540.50
FGDFirst Trust20190123ETF16.457.806.907.220.900.58
FGENFibroGen, In20190123A26.3112.168.328.773.853.40
FGMFirst Trust20190123ETF44.4950.2152.2849.57-2.070.64
FHBFirst Hawaii20190123A9.904.522.012.172.512.35
FHKFirst Trust20190123ETF67.0631.7826.0026.005.775.77
FHLCFidelity MSC20190123ETF6.082.781.200.341.582.44
FHNFirst Horizo20190123A7.106.481.842.334.644.14
FIFRANKS INTER20190123A18.9315.547.638.827.916.73
FIBKFirst Inters20190123A19.608.425.725.392.703.03
FIBRiShares Edge20190123ETF29.6825.0724.7824.780.290.29
FICOFair Isaac C20190123A23.1611.157.798.523.362.63
FIDFirst Trust20190123ETF110.49104.87104.04104.040.830.83
FIDIFidelity Int20190123ETF61.4444.5344.5344.530.000.00
FIDUFidelity MSC20190123ETF6.855.963.373.342.592.63
FIEEFI Enhanced20190123ETN121.3882.6382.2582.580.380.05
FIHDUBS AG FI En20190123ETN106.7667.4870.2769.61-2.80-2.13
FILLiShares MSCI20190123ETF117.5859.3159.3159.310.000.00
FINXGlobal X Fun20190123ETF38.0721.7119.0220.092.691.62
FISFidelity Nat20190123A4.914.492.953.231.541.26
FISIFinancial In20190123A60.7533.7828.7628.405.035.39
FISVFiserv Inc20190123A2.302.381.291.341.091.04
FITFitbit, Inc.20190123A16.7813.227.817.915.415.31
FITBFifth Third20190123A3.713.930.911.283.032.66
FIVAFidelity Int20190123ETF66.83162.14161.71162.140.430.00
FIVEFive Below,20190123A12.787.051.792.435.254.62
FIVNFIVE9, INC.20190123A21.3810.396.045.414.354.97
FIWFirst Trust20190123ETF16.2712.7212.1112.290.610.43
FIXComfort Syst20190123A16.687.190.371.326.825.88
FIXDFirst Trust20190123ETF12.327.217.107.080.110.12
FIXXHomology Med20190123A113.2456.5842.6245.2713.9611.31
FIYYBarclays ETN20190123ETN73.2446.2145.5845.880.630.33
FIZZNational Bev20190123A35.2511.844.985.516.866.33
FJPFirst Trust20190123ETF37.0223.0821.9121.861.171.22
FKOFirst Trust20190123ETF94.84
FKUFirst Trust20190123ETF75.6526.1423.0822.473.063.67
FLFoot Locker,20190123A4.192.861.431.641.431.22
FLAGFLAG-Forensi20190123ETF35.1319.7132.5017.79-12.791.91
FLAXFranklin FTS20190123ETF78.1265.2165.2165.210.000.00
FLBLFranklin Lib20190123ETF23.4314.8115.1014.81-0.290.00
FLBRFranklin FTS20190123ETF35.989.60-4.10-3.3213.7012.92
FLCAFranklin FTS20190123ETF70.7623.97-17.09-17.0941.0641.06
FLCHFranklin FTS20190123ETF43.756.285.287.341.00-1.06
FLCOFranklin Lib20190123ETF27.9613.6913.6913.690.000.00
FLDMFluidigm Cor20190123A24.7115.003.747.0111.267.99
FLDRFidelity Low20190123ETF6.454.654.544.400.100.25
FLEEFranklin FTS20190123ETF10.5913.7113.7113.710.000.00
FLEHFranklin FTS20190123ETF30.8214.1414.1414.140.000.00
FLEXFlex Ltd. Or20190123A12.4510.885.956.204.914.67
FLFRFranklin FTS20190123ETF14.5113.179.53-30.743.6443.91
FLGBFranklin FTS20190123ETF13.3517.6117.6117.610.000.00
FLGECredit Suiss20190123ETN39.7626.0725.4925.630.580.44
FLGRFranklin FTS20190123ETF9.8210.94-6.15-6.1517.0917.09
FLGTFulgent Gene20190123A689.30497.37499.85499.85-2.48-2.48
FLHKFranklin FTS20190123ETF25.9630.047.207.2022.8422.84
FLHYFranklin Lib20190123ETF37.5842.8342.8342.830.000.00
FLIAFranklin Lib20190123ETF38.5436.6340.7340.73-4.10-4.10
FLICFirst of Lon20190123A45.7618.5310.5410.857.997.67
FLINFranklin FTS20190123ETF32.5530.6530.6530.650.000.00
FLIRFlir Systems20190123A7.969.281.891.637.387.64
FLIYFranklin FTS20190123ETF9.314.154.154.150.000.00
FLJHFranklin FTS20190123ETF114.67115.00115.00115.000.000.00
FLJPFranklin FTS20190123ETF45.0326.5721.3621.825.214.75
FLKRFranklin FTS20190123ETF69.3236.0021.3021.3014.6914.69
FLLFull House R20190123A177.03114.2396.8696.8617.3717.37
FLLAFranklin FTS20190123ETF61.6367.9267.9267.920.000.00
FLLVFranklin Lib20190123ETF160.5671.0371.0371.030.000.00
FLMFirst Trust20190123ETF50.9726.7526.7526.750.000.00
FLMBFranklin Lib20190123ETF52.9120.8420.8420.840.000.00
FLMIFranklin Lib20190123ETF48.94
FLMNFalcon Miner20190123A145.0079.6058.9169.0120.6910.58
FLMXFranklin FTS20190123ETF22.1921.1022.4522.07-1.35-0.98
FLNFirst Trust20190123ETF44.7126.8919.3119.347.597.55
FLNTFluent, Inc.20190123A62.7940.6919.4521.0721.2519.63
FLOFlowers Food20190123A5.5311.432.144.059.357.45
FLOTiShares Floa20190123ETF2.041.391.111.310.270.08
FLOWSPX FLOW, In20190123A27.658.872.253.026.625.85
FLQDFranklin Lib20190123ETF49.2917.4917.4917.490.000.00
FLQEFranklin Lib20190123ETF22.4513.417.407.406.016.01
FLQGFranklin Lib20190123ETF84.6860.4960.2060.200.290.29
FLQHFranklin Lib20190123ETF69.1639.66-0.72-1.4540.3841.11
FLQLFranklin Lib20190123ETF9.3011.7411.3111.310.430.43
FLQMFranklin Lib20190123ETF26.1021.0819.8219.821.271.27
FLQSFranklin Lib20190123ETF27.1510.7310.7310.730.000.00
FLRFluor Corpor20190123A6.714.191.111.163.083.03
FLRNSPDR Bloombe20190123ETF3.286.446.316.440.130.00
FLRTPacific Glob20190123ETF70.64
FLRUFranklin FTS20190123ETF79.9520.5420.5420.540.000.00
FLSFlowserve Co20190123A6.993.190.870.902.322.29
FLSAFranklin FTS20190123ETF121.4559.5059.5059.500.000.00
FLSWFranklin FTS20190123ETF133.8726.7526.7526.750.000.00
FLTFleetCor Tec20190123A11.044.271.111.373.162.90
FLTBFidelity Lim20190123ETF4.287.734.804.542.933.18
FLTRVanEck Vecto20190123ETF4.484.052.922.921.131.13
FLTWFranklin FTS20190123ETF61.566.736.736.730.000.00
FLWS1-800-FLOWER20190123A23.2914.894.315.3610.589.53
FLXNFlexion Ther20190123A28.6912.711.751.3110.9611.40
FLXSFlexsteel In20190123A100.4868.4455.6255.0412.8213.40
FLZAFranklin FTS20190123ETF31.3232.4832.4832.480.000.00
FMiShares MSCI20190123ETF27.6618.0116.3017.651.710.36
FMAOFarmers & Me20190123A411.02188.69144.64158.1044.0530.59
FMATFidelity MSC20190123ETF7.5813.55-2.15-2.2315.6915.78
FMBFirst Trust20190123ETF17.5212.7612.5912.730.160.03
FMBHFirst Mid Ba20190123A285.1479.6671.4276.528.243.14
FMBIFirst Midwes20190123A17.8511.887.526.314.365.57
FMCFMC Corporat20190123A9.255.353.483.881.871.47
FMCIForum Merger20190123A76.9486.77142.93142.93-56.16-56.16
FMFFirst Trust20190123ETF57.8042.3442.3442.340.000.00
FMHIFirst Trust20190123ETF48.0233.4733.4733.470.000.00
FMKFirst Trust20190123ETF33.6618.1218.9419.63-0.82-1.51
FMNBFarmers Nati20190123A187.09110.4298.42101.2412.009.18
FNFabrinet20190123A18.2410.274.756.365.523.91
FNBF.N.B. Corp20190123A9.077.422.882.484.544.94
FNCBFNCB Bancorp20190123A236.29156.38157.78157.78-1.41-1.41
FNCLFidelity MSC20190123ETF5.814.482.552.751.921.73
FNDFloor & Deco20190123A13.395.722.572.803.162.92
FNDASchwab Funda20190123ETF5.913.491.782.081.711.41
FNDBSchwab Funda20190123ETF22.227.986.796.771.201.21
FNDCSchwab Funda20190123ETF13.568.566.646.651.921.91
FNDESchwab Funda20190123ETF5.623.262.703.560.57-0.29
FNDFSchwab Funda20190123ETF5.094.063.463.200.600.87
FNDXSchwab Funda20190123ETF5.475.113.664.421.450.68
FNFFidelity Nat20190123A4.412.920.971.311.951.61
FNGDMicroSectors20190123ETN30.2217.7015.0614.932.642.77
FNGOMicroSectors20190123ETN20.85101.43101.43101.430.000.00
FNGUMicroSectors20190123ETN36.3919.129.6411.369.487.75
FNHCFedNat Holdi20190123A78.2349.2137.2738.2611.9410.95
FNIFirst Trust20190123ETF22.069.908.679.221.230.68
FNJNFinjan Holdi20190123A111.80209.30111.29105.5598.02103.76
FNKFirst Trust20190123ETF36.6618.2515.3215.512.932.74
FNKOFunko, Inc.20190123A34.4024.3012.5214.0011.7810.29
FNLCFirst Bancor20190123A199.0697.3288.3189.859.027.47
FNVFranco-Nevad20190123A5.993.791.691.812.121.99
FNWBFirst Northw20190123A73.3345.7321.2522.9124.4822.82
FNXFirst Trust20190123ETF11.736.324.864.871.461.45
FNYFirst Trust20190123ETF39.8727.6227.3027.360.320.26
FOCSFocus Financ20190123A112.0533.4918.4218.8615.0714.63
FOEFerro Corpor20190123A12.096.30-0.17-0.126.476.42
FOLDAmicus Thera20190123A10.3522.953.433.3419.5619.62
FONRFonar Corpor20190123A158.8389.7517.8223.7871.9365.98
FORForestar Gro20190123A59.6429.412.427.4726.9921.94
FORDForward Indu20190123A206.98138.93136.13126.762.8112.17
FORKFuling Globa20190123A255.77182.74183.34179.26-0.603.48
FORMFormFactor I20190123A19.1623.08-0.341.8523.4521.24
FORRForrester Re20190123A101.0027.516.837.3620.6820.15
FOSLFossil Group20190123A13.818.39-0.140.968.537.43
FOXFox Corporat20190123A2.082.990.120.182.862.81
FOXAFox Corporat20190123A2.072.180.230.371.961.81
FOXFFox Factory20190123A37.1616.56-3.29-1.8319.8518.40
FPAFirst Trust20190123ETF129.3283.2082.2182.210.990.99
FPACFar Point Ac20190123A71.76
FPAYFlexShopper,20190123A133.5481.7481.5869.070.1612.67
FPEFirst Trust20190123ETF5.515.084.674.640.410.44
FPEIFirst Trust20190123ETF25.7617.1816.8217.340.36-0.15
FPHFive Point H20190123A35.2118.072.663.6815.4114.39
FPIFarmland Par20190123A40.0727.2830.3918.20-3.119.08
FPRXFive Prime T20190123A41.7325.59-2.674.5328.2621.06
FPXFirst Trust20190123ETF6.013.862.032.121.831.74
FPXEFirst Trust20190123ETF16.74
FPXIFirst Trust20190123ETF96.6621.8021.8021.800.000.00
FQALFidelity Qua20190123ETF13.1841.8841.7841.610.100.27
FRFirst Indust20190123A6.073.470.811.032.662.44
FRAKVanEck Vecto20190123ETF50.7144.9032.9333.0511.9711.85
FRANFrancesca''s20190123A72.0354.2361.6552.05-7.422.19
FRBAFirst Bank20190123A193.9590.2059.3559.4830.8630.72
FRBKRepublic Fir20190123A46.6726.9213.2818.7913.648.13
FRCFirst Republ20190123A6.373.411.671.801.741.61
FRDFriedman Ind20190123A136.6349.1532.4021.4616.7527.69
FRELFidelity MSC20190123ETF7.7915.575.0613.9810.511.58
FRGIFiesta Resta20190123A53.0524.0510.7914.4913.269.56
FRIFirst Trust20190123ETF6.616.405.225.711.190.70
FRLGLarge Cap Gr20190123ETN57.4326.70-9.82-9.7536.2536.05
FRMEFirst Mercha20190123A21.3816.0010.199.905.816.10
FROFrontline Lt20190123A17.8115.477.116.288.369.16
FRPHFRP Holdings20190123A303.3094.6633.8539.1160.8155.55
FRPTFreshpet, In20190123A59.9517.314.706.1512.6111.16
FRTFederal Real20190123A10.414.281.561.662.712.61
FRTAForterra, In20190123A72.9572.577.696.0364.8866.53
FSBFranklin Fin20190123A60.6924.6612.8013.3911.8611.27
FSBCFSB Bancorp,20190123A251.90150.54141.52141.529.029.02
FSBWFS Bancorp,20190123A138.2178.5269.1670.019.378.51
FSCTForeScout Te20190123A34.2518.016.266.3011.7511.71
FSFGFirst Saving20190123A219.38152.31152.31152.310.000.00
FSIFlexible Sol20190123A334.22301.63301.63301.630.000.00
FSKFS KKR Capit20190123A16.4316.0711.7411.844.334.23
FSLRFirst Solar,20190123A8.694.985.655.19-0.67-0.21
FSMFORTUNA Silv20190123A29.0525.6619.7320.715.934.94
FSMBFirst Trust20190123ETF39.66
FSPFranklin Str20190123A17.9226.5211.7212.0314.7914.49
FSSFederal Sign20190123A15.715.912.352.473.553.44
FSTAFidelity MSC20190123ETF7.7310.314.326.225.994.09
FSTRFoster (Lb)20190123A273.15127.5585.2290.6942.3436.86
FSVFirstService20190123A30.1819.362.397.5216.9811.84
FSZFirst Trust20190123ETF31.4631.7431.3031.440.440.30
FTAFirst Trust20190123ETF4.583.062.572.360.490.71
FTACFinTech Acqu20190123A209.4748.803.593.5945.2045.20
FTAGFirst Trust20190123ETF73.06126.53126.53126.530.000.00
FTAIFortress Tra20190123A33.5719.975.523.9114.4516.06
FTCFirst Trust20190123ETF5.735.636.766.96-1.13-1.33
FTCHFarfetch Lim20190123A36.1111.5611.938.25-0.383.31
FTCSFirst Trust20190123ETF4.333.963.704.010.27-0.05
FTDRfrontdoor, i20190123A34.7222.484.348.3318.1414.14
FTECFidelity MSC20190123ETF4.484.521.611.512.903.00
FTEKFuel Tech, I20190123A306.13173.0256.52104.16116.5068.87
FTFTFuture FinTe20190123A445.84369.45291.42312.4878.0256.96
FTGCFirst Trust20190123ETF19.7819.2319.1619.160.080.08
FTHIFirst Trust20190123ETF25.0311.17-3.39-2.1214.5613.29
FTITechnipFMC p20190123A4.423.960.170.313.793.64
FTKFlotek Indus20190123A41.9137.4920.8221.8416.5815.56
FTLBFirst Trust20190123ETF31.56
FTLSFirst Trust20190123ETF11.205.114.824.860.290.25
FTNTFortinet, In20190123A6.003.590.660.802.932.79
FTRFrontier Com20190123A43.4160.2346.5048.2713.7312.11
FTRIFirst Trust20190123ETF151.625.325.325.320.000.00
FTSFortis Inc.20190123A3.902.691.021.001.671.69
FTSDFranklin Lib20190123ETF7.265.153.793.791.371.37
FTSIFTS Internat20190123A40.2419.338.7610.8510.578.48
FTSLFirst Trust20190123ETF5.214.434.044.070.400.36
FTSMFirst Trust20190123ETF1.671.411.331.340.070.07
FTVFortive Corp20190123A5.473.020.731.112.301.91
FTXDFirst Trust20190123ETF67.7166.0065.4765.470.530.53
FTXGFirst Trust20190123ETF40.4834.3234.3234.320.000.00
FTXHFirst Trust20190123ETF77.66115.61109.51115.616.090.00
FTXLFirst Trust20190123ETF63.1719.6317.4918.012.141.62
FTXNFirst Trust20190123ETF59.1247.8848.1347.48-0.250.40
FTXOFirst Trust20190123ETF5.474.190.591.163.603.03
FTXRFirst Trust20190123ETF16.1814.4716.9114.47-2.440.00
FUDE-TRACS UBS20190123ETN104.48
FULH.B. Fuller20190123A13.435.491.942.393.563.10
FULTFulton Finan20190123A6.568.481.891.966.606.52
FUMBFirst Trust20190123ETF44.92
FUNCedar Fair,20190123A25.6614.826.707.838.126.99
FUNCFirst United20190123A274.53130.23129.44129.440.790.80
FUNDSprott Focus20190123A24.6414.9414.5014.530.440.40
FUSBFirst US Ban20190123A348.90259.32259.32259.320.000.00
FUTProShares Ma20190123ETF50.6268.5763.5063.505.075.07
FUTYFidelity MSC20190123ETF4.473.701.811.771.881.93
FUVArcimoto, In20190123A306.16322.56309.79309.7912.7712.77
FVFirst Trust20190123ETF12.3512.469.349.483.122.98
FVALFidelity Val20190123ETF27.4921.1819.0918.912.092.27
FVCFirst Trust20190123ETF45.9717.3216.1216.461.200.86
FVCBFVCBankcorp,20190123A385.93238.42238.42238.420.000.00
FVDFirst Trust20190123ETF3.533.521.291.472.232.05
FVEFive Star Se20190123A340.18248.72202.91202.9045.8145.82
FVLFirst TrustV20190123ETF27.2320.7720.5020.500.270.27
FWDBAdvisorShare20190123ETF52.2558.4254.1254.124.304.30
FWONALiberty Medi20190123A30.1915.676.175.709.509.97
FWONKLiberty Medi20190123A17.848.810.371.888.446.93
FWRDForward Air20190123A38.7313.232.253.7810.989.45
FXDFirst Trust20190123ETF8.3011.939.9911.661.940.27
FXGFirst Trust20190123ETF5.687.881.685.896.212.00
FXHFirst Trust20190123ETF7.408.832.013.536.825.30
FXIiShares Chin20190123ETF2.453.241.471.731.771.51
FXLFirst Trust20190123ETF6.283.863.213.300.640.58
FXNFirst Trust20190123ETF9.2118.8918.8819.080.02-0.19
FXOFirst Trust20190123ETF5.075.155.574.53-0.420.62
FXPProShares Ul20190123ETF7.795.36-0.050.255.415.12
FXRFirst Trust20190123ETF4.696.355.624.750.731.60
FXUFirst Trust20190123ETF4.9317.365.329.0012.108.38
FXZFirst Trust20190123ETF8.886.987.126.30-0.140.69
FYCFirst Trust20190123ETF17.177.636.707.170.930.46
FYLDCambria Fore20190123ETF33.30223.90218.71219.685.194.22
FYTFirst Trust20190123ETF46.6917.1816.0316.481.150.70
FYXFirst Trust20190123ETF12.666.424.735.291.691.14
GGENPACT LIMI20190123A9.915.852.372.903.482.95
GAACambria Glob20190123ETF29.3331.2819.6518.7011.6312.58
GABCGerman Ameri20190123A71.1633.985.737.0228.2626.97
GAIAGaia, Inc. C20190123A52.9127.326.958.0720.3719.25
GAINGladstone In20190123A24.5919.483.752.5015.7316.99
GALSPDR SSgA Gl20190123ETF42.2332.7332.9233.89-0.19-1.16
GALTGalectin The20190123A65.8539.8410.6113.1129.2326.73
GAMRETFMG Video20190123ETF48.5325.6424.1924.061.451.58
GARSGarrison Cap20190123A44.4628.369.6921.7018.676.66
GASSStealthGas,20190123A352.46125.6596.85113.7128.8011.94
GATXGATX Corpora20190123A17.539.106.708.252.410.85
GAZiPath Series20190123ETN283.47435.25435.25435.250.000.00
GBCIGlacier Banc20190123A18.1730.7225.5126.795.213.94
GBDCGolub Capita20190123A9.1813.198.448.764.834.51
GBFiShares Gove20190123ETF11.068.148.258.25-0.11-0.11
GBILGoldman Sach20190123ETF1.061.261.281.28-0.03-0.03
GBLGAMCO Invest20190123A226.3798.8989.8382.689.0616.22
GBRNew Concept20190123A302.95153.42107.89111.3145.5242.11
GBTGlobal Blood20190123A27.0313.308.016.135.297.17
GBXThe Greenbri20190123A18.307.703.383.664.314.04
GCAPGain Capital20190123A33.1920.7712.8212.907.957.87
GCBCGreene Count20190123A164.6851.1760.6260.62-9.46-9.46
GCEClaymore/Rob20190123ETN2091.74
GCIGannett Co.,20190123A9.668.082.032.966.055.11
GCOGenesco Inc.20190123A19.647.933.592.444.355.50
GCOWPacer Global20190123ETF41.3824.9825.3824.81-0.400.17
GCPGCP Applied20190123A17.597.293.592.963.704.32
GDGeneral Dyna20190123A6.012.630.550.922.081.71
GDDYGoDaddy Inc20190123A8.383.900.140.633.763.27
GDENGolden Enter20190123A33.5715.162.37-4.9212.7920.08
GDMAGadsden Dyna20190123ETF36.018.038.038.030.000.00
GDOTGreen Dot Co20190123A16.156.643.133.443.513.20
GDPGoodrich Pet20190123A174.01114.9456.9757.1057.9757.85
GDVDPrincipal Ac20190123ETF35.0849.2247.3447.341.881.88
GDXVanEck Vecto20190123ETF4.885.382.983.482.391.90
GDXJVanEck Vecto20190123ETF3.382.941.251.831.691.11
GEGeneral Elec20190123A11.4011.036.897.514.143.53
GECGreat Elm Ca20190123A288.93277.3279.0080.03198.32197.29
GECCGreat Elm Ca20190123A56.4139.1618.9521.5420.2217.62
GEFGreif, Inc.20190123A27.6015.383.478.0611.927.33
GEFBGreif, Inc.20190123A115.7881.3967.0967.5514.3013.84
GELGenesis Ener20190123A10.016.652.372.304.004.19
GEMGoldman Sach20190123ETF14.8514.359.669.614.694.74
GENGenesis Heal20190123A86.2476.0169.3869.436.676.63
GENCGencor Indus20190123A155.9247.1714.7513.6732.4133.49
GENYPrincipal Mi20190123ETF61.3220.76-1.70-0.7322.4721.49
GEOThe GEO Grou20190123A12.156.151.411.844.744.32
GEOSGeospace Tec20190123A83.47113.2331.0535.0482.1878.19
GERNGeron Corp20190123A117.2492.5360.2861.6232.2530.91
GESGuess?, Inc.20190123A15.906.813.193.363.633.45
GEVOGevo, Inc.20190123A96.2566.5840.5744.5126.0122.07
GFEDGuaranty Fed20190123A343.77420.75420.64420.640.120.12
GFFGriffon Corp20190123A25.5320.7713.976.786.8013.99
GFNGeneral Fina20190123A125.3075.0847.0237.0728.0638.00
GGGGraco Inc20190123A10.505.281.381.843.903.44
GHGuardant Hea20190123A58.8532.9325.9826.896.956.03
GHLGreenhill &20190123A19.427.810.221.377.596.44
GHMGraham Corpo20190123A221.3579.6329.9534.2549.6845.38
GHYBGoldman Sach20190123ETF17.668.7814.6714.67-5.89-5.89
GHYGiShares US &20190123ETF19.0915.3912.2912.483.102.91
GIBCGI Inc.20190123A5.024.040.27-0.243.774.28
GIFIGulf Island20190123A168.2740.986.2916.8534.6924.13
GIGBGoldman Sach20190123ETF17.5112.5212.5212.520.000.00
GIGMGigaMedia Lt20190123A273.1981.26142.41142.41-61.15-61.15
GIISPDR S&P Glo20190123ETF13.247.136.955.640.181.49
GIIIG-Iii Appare20190123A22.3312.824.467.408.365.42
GILGildan Activ20190123A4.372.811.191.211.621.60
GILDGilead Scien20190123A2.142.210.810.621.401.59
GILTGilat Satell20190123A98.8755.4954.6354.630.870.87
GISGeneral Mill20190123A2.451.930.510.561.431.37
GKOSGlaukos Corp20190123A33.939.814.334.865.494.96
GLADGladstone Ca20190123A29.3829.164.174.5924.9924.85
GLBSGlobus Marit20190123A159.33104.1226.2145.0977.9159.04
GLBYWisdomTree Y20190123ETF52.4819.8219.8219.820.000.00
GLBZGlen Burnie20190123A272.43
GLDDGreat Lakes20190123A30.7318.083.283.7214.7914.35
GLDICredit Suiss20190123ETF41.1621.6017.6817.683.933.93
GLGTD Holdings,20190123A520.98380.03269.89296.31110.1583.72
GLIBAGCI Liberty,20190123A20.539.162.993.716.175.45
GLMDGalmed Pharm20190123A116.1058.0614.0121.7344.0536.34
GLNGGolar LNG Lt20190123A9.878.593.544.445.064.15
GLOBGLOBANT S.A.20190123A29.8212.975.916.327.066.65
GLOGGASLOG LTD20190123A15.507.012.382.424.644.59
GLOPGASLOG PARTN20190123A23.5812.334.827.457.514.88
GLPGlobal Partn20190123A45.8021.613.906.3317.7115.28
GLPIGaming and L20190123A5.796.971.391.595.585.38
GLREGreenlight C20190123A28.0324.7613.6613.5411.1011.22
GLTGlatfelter20190123A18.099.154.244.664.924.49
GLUUGlu Mobile I20190123A11.2410.662.573.448.107.22
GLWCorning Inco20190123A3.523.190.750.912.442.28
GLYCGlycoMimetic20190123A40.9117.784.346.4913.4511.29
GMGeneral Moto20190123A2.753.721.792.041.941.69
GMDAGamida Cell20190123A345.06293.01150.62224.89142.3968.12
GMEGameStop Cor20190123A6.986.302.633.333.672.98
GMEDGLOBUS MEDIC20190123A11.564.741.862.062.872.68
GMFSPDR S&P Eme20190123ETF26.3317.6016.3016.301.291.29
GMLPGolar LNG Pa20190123A21.8934.0619.7414.8014.3119.26
GMOGeneral Moly20190123A166.47151.7460.1061.8991.6489.85
GMOMCambria Glob20190123ETF37.5623.3118.9820.814.332.50
GMREGlobal Medic20190123A23.1814.888.958.815.936.07
GMSGMS Inc.20190123A20.4811.668.327.233.344.43
GNAFMicroSectors20190123ETN12.69204.91204.91204.910.000.00
GNCGNC Holdings20190123A35.9737.8718.4222.9419.4514.93
GNCAGenocea Bios20190123A258.04170.87141.80143.4129.0727.46
GNEGENIE ENERGY20190123A45.8927.8214.0614.7413.7613.08
GNKGENCO SHIPPI20190123A29.3317.158.239.528.927.62
GNLGlobal Net L20190123A9.425.822.852.942.972.88
GNMAiShares GNMA20190123ETF14.728.087.787.780.300.30
GNMKGenMark Diag20190123A34.2634.3358.54-0.49-24.2134.82
GNPXGenprex, Inc20190123A221.65242.90151.38157.6591.5285.25
GNRSPDR S&P Glo20190123ETF13.868.528.277.840.250.68
GNRCGENERAC HOLD20190123A16.048.003.603.914.404.09
GNTXGentex Corp20190123A5.548.302.674.375.643.95
GNTYGuaranty Ban20190123A200.50225.62203.25212.3822.3713.24
GNUSGenius Brand20190123A123.3389.2484.5981.844.657.40
GNWGenworth Fin20190123A20.8116.854.524.7812.3312.07
GOATVanEck Vecto20190123ETF76.35224.34224.26224.380.08-0.04
GOAUUS Global GO20190123ETF97.1254.7454.7454.740.000.00
GOEXGlobal X Gol20190123ETF120.0862.0142.3731.0019.6431.01
GOGLGolden Ocean20190123A25.2816.856.227.1510.639.71
GOGOGogo Inc.20190123A38.8832.8313.479.0019.3723.84
GOLDBarrick Gold20190123A8.558.635.045.803.602.82
GOLFAcushnet Hol20190123A24.259.998.118.301.881.69
GOODGladstone Co20190123A16.329.995.195.454.804.54
GOOGAlphabet Inc20190123A7.444.292.662.201.632.09
GOOGLAlphabet Inc20190123A7.063.861.261.722.602.13
GOOSCanada Goose20190123A9.495.312.512.602.802.70
GOROGold Resourc20190123A26.3931.1822.7521.378.439.82
GOVTiShares U.S.20190123ETF4.043.473.333.330.140.14
GPAQGordon Point20190123A79.42
GPCGenuine Part20190123A6.922.940.761.012.181.92
GPIGroup 1 Auto20190123A33.4313.937.478.586.475.36
GPKGraphic Pack20190123A8.566.063.213.502.842.55
GPLGreat Panthe20190123A47.4056.0247.1147.078.918.95
GPMTGranite Poin20190123A5.824.021.271.352.752.67
GPNGlobal Payme20190123A4.692.871.312.021.560.85
GPORGulfport Ene20190123A12.3432.2824.1024.418.197.89
GPREGreen Plains20190123A16.5133.72-0.69-5.9834.4039.70
GPRKGEOPARK LIMI20190123A27.8215.8212.5913.423.232.40
GPROGoPro, Inc.20190123A21.0915.773.335.0212.4410.74
GPSThe Gap, Inc20190123A4.484.180.600.823.583.36
GPXGP Strategie20190123A73.6333.5313.5620.8019.9812.73
GQREFlexShares G20190123ETF8.545.695.035.360.660.33
GRAW.R. Grace &20190123A12.785.593.423.182.182.41
GRAFGraf Industr20190123A179.4875.9375.9375.930.000.00
GRBKGreen Brick20190123A134.8340.3014.2912.1726.0228.13
GRCThe Gorman-R20190123A115.4750.8137.7238.5413.1012.27
GREKGlobal X MSC20190123ETF17.8120.2810.5018.269.812.10
GRESIQ ARB Globa20190123ETF17.336.165.685.680.480.48
GRIDFirst Trust20190123ETF21.6531.0738.2530.60-7.180.47
GRIFGriffin Indu20190123A365.58150.1488.4981.9561.6668.19
GRINGrindrod Shi20190123A372.28301.22232.54232.5468.6768.67
GRMNGarmin Ltd20190123A6.648.97-0.30-0.079.279.04
GRNBVanEck Vecto20190123ETF42.5031.8731.8731.870.000.00
GRNQGreenpro Cap20190123A655.06287.31-763.11-763.111050.411050.41
GROWUS Global In20190123A304.49202.49142.50142.5060.0060.00
GRPNGroupon, Inc20190123A27.9629.519.2310.0420.2819.48
GRTSGritstone On20190123A174.69159.34119.70106.1639.6353.18
GRUAB Svensk Ek20190123ETN117.67120.48120.48120.480.000.00
GRUBGRUBHUB INC.20190123A10.944.742.582.422.162.33
GSGoldman Sach20190123A4.292.460.151.132.311.33
GSATGlobalstar,20190123A36.9536.1235.7224.650.5411.61
GSBGlobalSCAPE,20190123A110.2350.4648.4248.422.042.04
GSBCGreat Southe20190123A234.4262.6943.9048.5818.7914.11
GSCGS Connect S20190123ETN252.33147.08-124.19-124.19271.27271.27
GSEUGoldman Sach20190123ETF23.7327.3210.6314.1516.6813.16
GSEWGoldman Sach20190123ETF12.357.326.946.290.381.03
GSHDGoosehead In20190123A211.2358.4946.0347.6112.4610.88
GSIEGoldman Sach20190123ETF13.946.796.466.890.34-0.10
GSITGSI Technolo20190123A46.7736.5421.8922.3614.6514.18
GSJYGoldman Sach20190123ETF53.3746.5046.5046.500.000.00
GSKYGreenSky, In20190123A28.9813.442.933.1210.5110.32
GSLGlobal Ship20190123A493.11382.53269.23234.68113.29147.85
GSLCGoldman Sach20190123ETF3.171.341.982.00-0.64-0.66
GSMFerroglobe P20190123A47.3842.9024.2123.5718.6919.33
GSPBarclays Ban20190123ETN25.1118.7117.5917.541.121.17
GSSGolden Star20190123A58.9836.4026.2631.5810.144.83
GSSCGS ActiveBet20190123ETF22.3216.2814.3715.841.910.44
GSUMGridsum Hold20190123A164.96123.4557.1161.1866.3462.26
GSVGold Standar20190123A95.1585.0671.9072.5813.1712.50
GSYInvesco Ultr20190123ETF2.001.271.261.260.010.01
GTGoodyear Tir20190123A5.985.332.081.303.264.04
GTEGran Tierra20190123A43.6640.8926.1325.9514.7614.94
GTESGates Indust20190123A20.699.357.482.821.876.53
GTHXG1 Therapeut20190123A52.4920.808.4511.0112.359.79
GTIMGood Times R20190123A367.88110.3193.7793.7816.5516.54
GTIPGoldman Sach20190123ETF7.119.329.3210.520.00-1.20
GTLSChart Indust20190123A27.158.933.214.565.724.36
GTNGray Televis20190123A9.577.372.072.305.315.08
GTOInvesco Tota20190123ETF36.7127.7829.7229.72-1.94-1.94
GTSTriple-S Man20190123A31.9113.075.145.747.937.33
GTTGTT Communic20190123A39.9412.927.948.784.984.13
GTXGarrett Moti20190123A19.2810.946.996.843.954.10
GTYGetty Realty20190123A21.339.125.105.254.023.87
GTYHGTY Technolo20190123A212.8327.9430.2730.30-2.32-2.36
GUDBSage ESG Int20190123ETF30.0812.2812.2812.280.000.00
GULFWisdomTree20190123ETF110.1360.1959.9059.970.290.22
GUNRFlexShares G20190123ETF3.874.203.453.570.760.64
GUREGulf Resourc20190123A261.45136.23138.11141.42-1.88-5.19
GURUGlobal X Gur20190123ETF40.7042.3141.7841.780.530.53
GUSHDirexion Dai20190123ETF14.0510.227.257.672.982.54
GVGoldfield Co20190123A70.1636.4423.2523.4313.2013.01
GVAGranite Cons20190123A20.929.905.345.324.574.59
GVALCambria Glob20190123ETF32.6518.9719.1119.11-0.14-0.14
GVIiShares Inte20190123ETF6.604.063.693.680.360.38
GVIPGoldman Sach20190123ETF24.9641.4832.1639.219.322.27
GVPGSE Systems,20190123A214.08346.83301.98297.9544.8548.88
GWBGreat Wester20190123A12.635.031.461.723.563.31
GWGHGWG Holdings20190123A237.73165.92165.92165.920.000.00
GWREGUIDEWIRE SO20190123A16.436.101.902.614.203.48
GWRSGlobal Water20190123A92.5758.1742.6243.6915.5514.48
GWWW.W. Grainge20190123A8.734.050.781.573.262.48
GWXSPDR S&P Int20190123ETF12.506.184.334.631.851.56
GXCSPDR S&P Chi20190123ETF9.469.9410.558.41-0.611.53
GXFGlobal X FTS20190123ETF122.6136.2836.2836.280.000.00
GXGGlobal X MSC20190123ETF59.3963.6946.4146.4117.2817.28
GYLDArrow Dow Jo20190123ETF292.85176.66176.66176.660.000.00
GYROGyrodyne, LL20190123A834.13328.9494.62206.95234.32121.98
HHyatt Hotels20190123A9.153.431.801.911.621.51
HAHawaiian Hol20190123A14.5613.477.178.186.305.29
HACKETFMG Prime20190123ETF13.8312.289.2411.173.041.12
HAEHaemonetics20190123A16.296.263.343.512.912.74
HAFCHanmi Financ20190123A14.7410.484.365.596.124.89
HAINHain Celesti20190123A12.4010.454.974.675.495.79
HALHalliburton20190123A3.363.300.981.482.321.82
HALLHallmark Fin20190123A81.8645.6926.4227.0719.2618.62
HALOHalozyme The20190123A22.1011.263.813.407.457.85
HAPVanEck Vecto20190123ETF25.1812.9512.8613.330.09-0.38
HASHasbro, Inc.20190123A6.443.731.811.751.921.98
HASIHANNON ARMST20190123A13.075.581.652.623.932.96
HAUDiShares Curr20190123ETF767.93
HAWXiShares Curr20190123ETF19.1011.6211.2410.780.370.84
HAYNHaynes Inter20190123A94.72101.3875.4380.1325.9521.25
HBANHuntington B20190123A7.457.221.922.395.314.84
HBBHamilton Bea20190123A203.4674.5764.9566.549.628.03
HBCPHome Bancorp20190123A208.06119.9895.24104.4224.7415.56
HBIHanesbrands,20190123A6.996.102.072.524.033.57
HBIOHarvard Bios20190123A104.1287.4060.6260.4526.7726.95
HBMHudbay Miner20190123A19.0917.595.188.1312.409.55
HBMDHoward Banco20190123A246.91133.4392.0392.2041.4041.23
HBNCHorizon Banc20190123A65.9625.2710.5814.5114.6910.75
HBPHuttig Build20190123A150.01103.4367.8071.0135.6332.41
HCAHCA Healthca20190123A6.103.561.721.381.842.17
HCAPHarvest Capi20190123A127.9452.9014.8714.8738.0338.03
HCCWarrior Met20190123A16.4610.575.025.895.574.69
HCCHHL Acquisiti20190123A220.75
HCCIHeritage-Cry20190123A52.5732.9211.2112.9321.7119.99
HCFTHunt Compani20190123A59.9765.2437.6633.9927.5831.25
HCHCHC2 Holdings20190123A46.4037.1516.7219.7820.4317.37
HCIHCI Group, I20190123A95.5425.8522.5224.183.341.67
HCKTHackett Grou20190123A33.7617.756.859.3010.898.45
HCSGHealthcare S20190123A22.6110.585.815.914.774.66
HDHome Depot,20190123A3.171.960.250.661.711.30
HDAWXtrackers MS20190123ETF17.0116.4016.4016.400.000.00
HDEFXtrackers MS20190123ETF35.688.549.018.40-0.470.13
HDGProShares He20190123ETF42.6742.4545.0645.06-2.61-2.61
HDGEAdvisorShare20190123ETF35.2422.5216.9616.995.565.54
HDMVFirst Trust20190123ETF28.7618.6018.2018.200.400.40
HDSHD Supply Ho20190123A5.704.312.192.312.122.00
HDSNHudson Techn20190123A139.50110.4241.2634.4969.1675.93
HDViShares Core20190123ETF1.458.249.227.85-0.970.39
HEHawaiian Ele20190123A7.3814.495.8015.548.69-1.05
HEARTurtle Beach20190123A28.3619.399.8812.189.507.21
HEBTHebron Techn20190123A741.20465.05193.16290.09271.89174.96
HECOStrategy Sha20190123ETF20.4310.8910.8910.890.000.00
HEDJWisdomTree E20190123ETF1.722.231.341.480.890.75
HEEMiShares Curr20190123ETF20.079.489.498.87-0.010.61
HEESH&E Equipmen20190123A28.7661.345.74-0.4655.6061.80
HEFAiShares Curr20190123ETF3.712.833.342.33-0.510.50
HEIHEICO Corpor20190123A15.096.442.163.014.283.43
HEIAHEICO CORP C20190123A28.9811.0910.887.310.213.78
HELEHelen Of Tro20190123A14.359.261.692.657.576.61
HEPHolly Energy20190123A31.1819.725.5615.7114.164.01
HESHess Corpora20190123A4.452.450.490.611.961.85
HESMHess Midstre20190123A40.9420.4513.0313.107.427.35
HEWCiShares Curr20190123ETF27.4320.5520.5520.550.000.00
HEWGiShares Curr20190123ETF4.123.58-1.611.425.192.16
HEWIiShares Curr20190123ETF21.8719.6119.6119.610.000.00
HEWJiShares Curr20190123ETF3.423.281.001.492.281.78
HEWLiShares Curr20190123ETF22.3515.6415.6415.640.000.00
HEWPiShares Curr20190123ETF37.5723.2815.8815.887.407.40
HEWUiShares Curr20190123ETF22.9618.1718.1718.170.000.00
HEWWiShares Curr20190123ETF86.4252.2676.0676.06-23.80-23.80
HEWYiShares Curr20190123ETF111.2437.9718.9418.9419.0319.03
HEXOHEXO Corp.20190123A35.1254.3450.0940.004.2514.34
HEZUiShares Curr20190123ETF3.682.862.382.470.470.39
HFBLHome Federal20190123A483.4283.51-231.5483.51315.050.00
HFCHOLLYFRONTIE20190123A6.603.441.111.492.341.96
HFFGHF Foods Gro20190123A354.17166.09166.09166.090.000.00
HFWAHeritage Fin20190123A31.0518.515.236.2713.2812.25
HFXIIQ 50 Percen20190123ETF45.6932.7823.9732.788.81-0.01
HFXJIQ 50 Percen20190123ETF36.7113.7913.7913.790.000.00
HGSHChina HGS Re20190123A574.96498.34393.69393.69104.65104.65
HGVHilton Grand20190123A11.484.953.793.951.161.00
HHCThe Howard H20190123A26.1215.808.1010.377.705.42
HHSHarte-Hanks,20190123A606.09389.49362.39365.3027.1024.19
HIHillenbrand,20190123A17.366.262.793.093.473.17
HIBBHibbett Spor20190123A19.3314.794.655.1510.149.64
HIGThe Hartford20190123A2.702.010.991.061.030.95
HIHOHighway Hold20190123A527.11501.78506.77506.77-4.99-4.99
HIIHuntington I20190123A16.068.314.454.063.864.25
HILHill Interna20190123A136.4938.3422.6641.2615.68-2.92
HIPSGraniteShare20190123ETF87.7265.6064.8665.600.730.00
HIWHighwoods Pr20190123A6.563.982.682.761.321.22
HJLIHancock Jaff20190123A318.53151.16116.51116.5134.6534.65
HJPXiShares Curr20190123ETF35.0910.1510.1510.150.000.00
HLHecla Mining20190123A42.9834.9423.4323.7511.4511.13
HLFHerbalife Nu20190123A5.962.681.361.251.321.44
HLIHoulihan Lok20190123A14.648.973.634.425.344.55
HLITHarmonic Inc20190123A31.7024.595.785.6918.8118.94
HLNEHamilton Lan20190123A34.2013.114.524.408.608.71
HLTHilton World20190123A3.561.670.110.581.561.09
HLXHelix Energy20190123A15.1611.290.563.3810.887.90
HMGHMG / Courtl20190123A1269.661017.901017.901017.900.000.00
HMHCHoughton Mif20190123A15.1421.532.973.0918.5618.45
HMLPHOEGH LNG PA20190123A31.8630.7223.2923.777.426.95
HMNHorace Mann20190123A23.0710.534.374.966.165.57
HMNFHMN Financia20190123A220.2962.8235.0657.9727.764.85
HMOPHartford Mun20190123ETF87.5151.0351.0351.030.000.00
HMSTHomeStreet,20190123A31.9410.735.486.275.254.46
HMSYHMS Holdings20190123A16.6811.336.036.515.304.82
HMTVHemisphere M20190123A81.5433.8115.3721.4418.4412.37
HNDLStrategy Sha20190123ETF47.0916.3116.3116.310.000.00
HNGRHanger Inc.20190123A42.069.125.434.583.694.53
HNIHNI Corporat20190123A21.828.473.153.465.315.01
HNNAHennessy Adv20190123A168.6990.7155.5171.1435.2019.57
HNRGHallador Ene20190123A215.1144.0829.0531.1215.0312.97
HOFTHooker Furni20190123A147.8251.5833.6935.4017.8916.18
HOGHarley-David20190123A6.442.891.201.341.691.56
HOLDAdvisorShare20190123ETF5.367.646.716.710.930.93
HOLIHollsys Auto20190123A16.3520.705.495.3115.2115.39
HOLXHologic Inc20190123A6.1413.4912.5212.290.961.20
HOMBHome BancSha20190123A7.805.692.703.182.992.52
HOMEAt Home Grou20190123A11.245.261.832.163.433.11
HONHoneywell In20190123A2.931.570.580.640.990.93
HONEHarborOne Ba20190123A46.8229.6323.83-19.875.8049.49
HOPEHope Bancorp20190123A14.018.84-0.062.498.916.36
HOVHovnanian En20190123A27.6018.7321.2016.66-2.472.07
HPHelmerich &20190123A7.284.361.271.623.092.73
HPEHewlett Pack20190123A7.335.621.762.243.863.38
HPPHudson Pacif20190123A7.104.143.052.381.081.76
HPQHP Inc.20190123A4.773.981.161.452.822.52
HPRHighPoint Re20190123A37.8622.4114.1313.948.278.47
HQYHealthEquity20190123A17.528.975.225.333.753.64
HRHealthcare R20190123A7.4210.611.262.429.378.24
HRBH&R Block, I20190123A4.273.881.971.731.912.15
HRCHILL-ROM HOL20190123A13.715.022.502.732.522.29
HRIHerc Holding20190123A35.1914.287.619.926.664.36
HRLHormel Foods20190123A2.906.473.834.322.642.16
HROWHarrow Healt20190123A82.8850.2126.5927.6023.6322.61
HRTGHERITAGE INS20190123A27.9714.686.547.658.147.02
HRTXHeron Therap20190123A22.8326.002.953.3323.0522.67
HRZNHorizon Tech20190123A63.12109.4058.1276.2151.2733.18
HSCHarsco Corpo20190123A19.1810.063.846.026.224.03
HSCZiShares Curr20190123ETF22.8412.4213.2412.42-0.820.00
HSDTHelius Medic20190123A86.9779.8451.7556.5228.0823.32
HSICHenry Schein20190123A5.287.581.902.725.684.86
HSIIHeidrick & S20190123A40.6417.245.657.8811.609.37
HSKAHeska Corp20190123A216.6482.5472.0974.6610.457.88
HSONHudson Globa20190123A331.84133.78-1.388.72135.16125.06
HSPXGlobal X S&P20190123ETF66.4524.6922.0822.462.612.22
HSRTHartford Sho20190123ETF979.93483.56655.31655.31-171.75-171.75
HSTHost Hotels20190123A5.934.891.692.313.222.59
HSTMHealthStream20190123A53.0621.2212.8814.098.347.13
HSYThe Hershey20190123A4.522.540.310.582.231.96
HTHersha Hospi20190123A10.665.662.152.443.503.21
HTAHEALTHCARE T20190123A4.0815.571.441.9214.3513.69
HTABHartford Sch20190123ETF198.91
HTBIHomeTrust Ba20190123A45.9129.0918.4526.0310.633.05
HTBKHeritage Com20190123A26.4510.186.977.263.212.92
HTBXHeat Biologi20190123A130.4789.3568.5070.7920.8418.56
HTGCHercules Cap20190123A8.686.923.253.493.673.44
HTGMHTG Molecula20190123A104.9959.0545.9047.0113.1512.04
HTHHILLTOP HOLD20190123A15.446.782.873.193.913.60
HTLDHeartland Ex20190123A13.0223.0020.3418.932.664.07
HTLFHeartland Fi20190123A55.4720.6513.8414.296.816.36
HTUSHull Tactica20190123ETF63.3551.4746.8846.884.594.59
HTZHertz Global20190123A10.867.193.393.923.803.27
HUBBHubbell Inco20190123A19.885.252.512.312.742.95
HUBGHUB Group In20190123A19.998.301.482.326.815.98
HUBSHUBSPOT, INC20190123A23.4710.455.776.954.683.50
HUDHudson Ltd.20190123A34.5511.993.474.998.527.00
HUMHumana Inc.20190123A8.803.671.351.972.311.70
HUNHuntsman Cor20190123A5.574.612.252.292.362.32
HURCHurco Cos In20190123A166.2791.2159.9765.7131.2425.50
HURNHuron Consul20190123A101.5627.7416.4721.0411.276.70
HUSAHouston Amer20190123A132.13166.50158.41160.988.095.52
HUSEStrategy Sha20190123ETF20.2413.7812.3112.401.471.38
HUSVFirst Trust20190123ETF11.787.576.096.951.480.62
HVBCHV Bancorp,20190123A144.8662.430.790.7961.6461.64
HVTHaverty Furn20190123A38.4114.278.929.985.364.30
HVTAHaverty Furn20190123A414.93
HWBKHawthorn Ban20190123A536.78170.50153.21160.3317.2910.17
HWCHancock Whit20190123A19.955.462.462.842.992.62
HWCCHouston Wire20190123A168.7560.2639.7628.4820.5031.79
HWKNHawkins Inc20190123A195.92113.7680.0687.4233.7026.34
HXLHexcel Corpo20190123A16.124.431.152.403.282.03
HYHYSTER-YALE20190123A71.4233.5921.9619.4211.6314.18
HYACHaymaker Acq20190123A30.3710.667.478.223.182.44
HYDVanEck Vecto20190123ETF2.683.142.152.371.000.77
HYDBiShares Edge20190123ETF14.9012.577.688.664.903.92
HYDWXtrackers Lo20190123ETF11.325.90-3.10-3.109.009.00
HYEMVanEck Vecto20190123ETF20.6812.1811.9412.120.240.06
HYGiShares iBox20190123ETF1.194.113.773.880.360.27
HYGHiShares Inte20190123ETF7.073.874.263.66-0.390.22
HYGVFlexShares H20190123ETF16.6713.4613.4613.460.000.00
HYHGProShares Hi20190123ETF45.6320.1018.7018.701.401.40
HYIHXtrackers Hi20190123ETF225.43250.54250.54250.540.000.00
HYLBXtrackers US20190123ETF3.542.762.472.250.300.51
HYLDHigh Yield E20190123ETF39.0025.8020.1920.295.615.51
HYLSFirst Trust20190123ETF6.353.683.703.69-0.02-0.01
HYLVIQ S&P High20190123ETF16.398.5610.0310.03-1.47-1.47
HYMBSPDR Nuveen20190123ETF3.875.705.695.450.020.26
HYNDWisdomTree T20190123ETF65.6187.4185.3585.352.062.06
HYREHyreCar Inc.20190123A156.66102.3389.1097.4113.234.91
HYSPIMCO 0-5 Ye20190123ETF3.873.781.231.922.541.86
HYUPXtrackers Hi20190123ETF15.7819.1619.1619.160.000.00
HYXEiShares iBox20190123ETF20.1117.4118.2118.21-0.80-0.80
HYXUiShares Glob20190123ETF17.7713.1813.0313.030.150.15
HYZDWisdomTree T20190123ETF41.1844.2620.4320.3523.8323.91
HZNHorizon Glob20190123A83.0954.6636.6140.9518.0413.70
HZNPHorizon Ther20190123A13.9211.384.235.557.155.83
HZOMarineMax, I20190123A46.7325.888.4711.0717.4014.80
IINTELSAT S.20190123A17.728.780.822.157.966.64
IACIAC/InterAct20190123A13.829.743.803.416.897.27
IAGIAMGold Corp20190123A34.7631.7717.7015.8014.0615.97
IAGGiShares Core20190123ETF3.670.200.140.140.060.06
IAIiShares U.S.20190123ETF9.256.037.227.27-1.19-1.24
IAKiShares U.S.20190123ETF10.8310.6710.6910.66-0.020.01
IARTIntegra Life20190123A23.317.812.543.635.274.18
IATiShares U.S.20190123ETF4.313.350.761.072.592.28
IAUFiShares Gold20190123ETF6.567.757.557.550.200.20
IBBiShares Nasd20190123ETF4.583.081.391.421.691.66
IBCEiShares iBon20190123ETF40.7539.1339.1339.130.000.00
IBCPIndependent20190123A23.7011.894.924.546.977.36
IBDInspire Corp20190123ETF65.0156.4356.4356.430.000.00
IBDDiShares iBon20190123ETF37.1012.5412.5412.540.000.00
IBDLiShares iBon20190123ETF4.533.693.503.500.190.19
IBDMiShares iBon20190123ETF5.254.664.774.72-0.11-0.06
IBDNiShares iBon20190123ETF5.544.534.004.030.530.50
IBDOiShares iBon20190123ETF9.026.946.086.080.860.86
IBDPiShares iBon20190123ETF10.795.885.555.500.330.38
IBDQiShares iBon20190123ETF19.2820.7319.5719.571.161.16
IBDRiShares iBon20190123ETF13.2110.389.889.900.500.47
IBDSiShares iBon20190123ETF35.8711.5111.5111.510.000.00
IBDTiShares iBon20190123ETF31.9828.4020.5720.957.847.46
IBIOiBio, Inc.20190123A450.88341.60290.94290.6450.6550.96
IBKCIBERIABANK C20190123A20.199.503.574.215.935.29
IBKRInteractive20190123A23.2712.449.8611.832.590.62
IBMInternationa20190123A2.662.042.181.23-0.140.81
IBMIiShares iBon20190123ETF11.635.795.785.780.000.00
IBMJiShares iBon20190123ETF11.766.926.926.920.000.00
IBMKiShares iBon20190123ETF8.004.754.654.440.100.31
IBMLiShares iBon20190123ETF14.9912.1212.0812.130.03-0.02
IBMMiShares iBon20190123ETF21.467.947.947.940.000.00
IBMNiShares iBon20190123ETF13.9913.8614.7814.78-0.92-0.92
IBNDSPDR Bloombe20190123ETF55.7029.4628.1429.021.320.44
IBOCInternationa20190123A26.2212.672.875.169.807.52
IBPINSTALLED BU20190123A40.5817.4110.4610.146.967.27
IBTXIndependent20190123A27.2520.3914.6215.265.775.12
IBUYAmplify Onli20190123ETF13.3812.139.199.172.942.95
ICADIcad Inc20190123A108.0460.4638.0143.9722.4516.49
ICBKCounty Banco20190123A321.02423.78401.39416.9322.396.85
ICCCImmucell Cor20190123A445.93399.67399.67399.670.000.00
ICCHICC Holdings20190123A498.02
ICDIndependence20190123A68.3833.3728.6529.684.723.69
ICEIntercontine20190123A2.941.500.320.271.181.23
ICFiShares Cohe20190123ETF4.752.321.471.490.850.83
ICFIICF Internat20190123A58.7819.4510.0311.589.427.87
ICHRIchor Holdin20190123A20.0817.590.280.3717.3117.22
ICLIsrael Chemi20190123A26.4016.9814.3314.532.652.45
ICLNiShares Glob20190123ETF23.8818.7919.6519.65-0.87-0.87
ICLRIcon Plc20190123A26.8012.067.997.864.074.21
ICOLiShares MSCI20190123ETF68.201359.32160.27160.271199.051199.05
ICONIconix Brand20190123A130.34117.3185.9786.3531.3430.96
ICOWPacer Develo20190123ETF28.596.446.226.390.220.04
ICPTIntercept Ph20190123A35.9218.678.629.8110.058.85
ICSHiShares Liqu20190123ETF2.101.801.731.730.070.07
ICUIICU Medical20190123A25.9512.125.526.935.845.19
ICVTiShares Conv20190123ETF13.398.546.517.672.030.87
IDAIDACORP, Inc20190123A15.095.311.612.003.703.30
IDEViShares Core20190123ETF9.825.566.155.44-0.590.12
IDEXIdeanomics,20190123A133.6295.4164.4265.9230.9929.49
IDHDInvesco S&P20190123ETF125.3549.0149.0149.010.000.00
IDHQInvesco S&P20190123ETF109.7049.5449.5449.540.000.00
IDLBInvesco FTSE20190123ETF69.1941.2537.3341.253.920.00
IDLVInvesco S&P20190123ETF14.417.955.877.932.080.01
IDMOInvesco S&P20190123ETF59.09
IDNIntellicheck20190123A265.71412.1984.7584.75327.44327.44
IDOGALPS Interna20190123ETF17.9514.5213.2414.111.280.41
IDRAIdera Pharma20190123A50.9338.2023.5828.1914.6210.01
IDTIDT Corporat20190123A46.4725.996.9112.1819.0813.81
IDUiShares U.S.20190123ETF4.475.81-0.731.226.544.59
IDViShares Inte20190123ETF3.403.743.223.300.530.44
IDXVanEck Vecto20190123ETF28.8333.7728.2728.715.505.06
IDXGInterpace Bi20190123A140.3046.0840.6425.225.4320.85
IDXXIdexx Labora20190123A16.006.324.174.542.161.78
IEAInfrastructu20190123A303.46115.78106.82100.418.9615.37
IECIEC Electron20190123A67.7844.8228.7533.5516.0711.27
IEDIiShares Evol20190123ETF23.67110.77120.34120.34-9.56-9.56
IEFiShares 7-1020190123ETF0.961.801.521.610.280.19
IEFAiShares Core20190123ETF1.741.47-1.001.032.480.45
IEFNiShares Evol20190123ETF298.12242.67126.59126.59116.08116.08
IEHSiShares Evol20190123ETF19.2220.375.7529.9214.62-9.54
IEIiShares 3-720190123ETF0.860.730.610.620.120.11
IEIHiShares Evol20190123ETF43.0473.9635.3854.0538.5819.91
IEMEiShares Evol20190123ETF405.75443.98443.98443.980.000.00
IEMGiShares Core20190123ETF2.021.790.650.821.140.97
IEOiShares U.S.20190123ETF5.353.712.592.831.120.88
IEPIcahn Enterp20190123A66.1434.0918.2121.4815.9213.04
IESCIES Holdings20190123A88.3754.7948.4049.826.394.97
IETCiShares Evol20190123ETF22.6024.9924.6324.700.360.29
IEURiShares Core20190123ETF2.402.231.041.431.190.79
IEUSiShares MSCI20190123ETF21.347.125.515.961.611.16
IEViShares Euro20190123ETF2.492.360.760.871.601.49
IEXIDEX Corpora20190123A15.895.772.823.452.952.33
IEZiShares U.S.20190123ETF11.207.375.155.202.222.17
IFEUiShares Euro20190123ETF36.6325.7225.7225.720.000.00
IFFInternationa20190123A7.814.151.421.802.732.35
IFGLiShares Inte20190123ETF12.5410.679.8710.170.790.50
IFMKiFresh Inc.20190123A316.68206.6585.78144.07120.8762.58
IFRAiShares U.S.20190123ETF26.658.055.358.622.70-0.57
IFRXInflaRx N.V.20190123A445.1063.4644.8049.4318.6614.03
IFVFirst Trust20190123ETF27.2732.7615.0117.7917.7514.97
IGPrincipal In20190123ETF31.7416.9416.9416.940.000.00
IGBHiShares Inte20190123ETF59.2133.0333.0333.030.000.00
IGEiShares Nort20190123ETF3.623.191.141.412.051.77
IGEBiShares Edge20190123ETF22.5814.5414.5414.540.000.00
IGFiShares Glob20190123ETF4.403.404.154.07-0.75-0.67
IGHGProShares In20190123ETF18.4614.9416.7317.04-1.79-2.10
IGIBiShares Inte20190123ETF1.961.551.101.130.450.41
IGIHXtrackers In20190123ETF393.87119.66119.66119.660.000.00
IGLBiShares Long20190123ETF9.305.775.835.67-0.060.10
IGMiShares Expa20190123ETF4.675.412.512.522.902.89
IGNiShares Nort20190123ETF9.604.917.055.90-2.14-0.99
IGOViShares 1-320190123ETF11.045.525.195.170.330.35
IGROiShares Inte20190123ETF205.7756.1256.1256.120.000.00
IGSBiShares Shor20190123ETF1.951.601.441.430.160.17
IGTInternationa20190123A7.225.92-0.171.066.094.86
IGViShares Expa20190123ETF6.653.743.793.33-0.040.41
IHCIndependence20190123A163.35125.92119.18119.186.746.74
IHDGWisdomTree I20190123ETF11.477.426.636.710.780.70
IHEiShares U.S.20190123ETF12.2522.605.658.3316.9514.27
IHFiShares U.S.20190123ETF9.745.884.304.891.581.00
IHIiShares U.S.20190123ETF8.615.254.174.461.080.79
IHTInnSuites Ho20190123A350.88235.36235.36235.360.000.00
IHYVanEck Vecto20190123ETF21.8911.9510.4210.511.531.44
IIGDInvesco Inve20190123ETF28.57
IIGVInvesco Inve20190123ETF66.12
IIIInformation20190123A64.7739.4234.4934.564.934.86
IIINInsteel Indu20190123A32.9823.3112.0211.1311.2912.19
IIIVi3 Verticals