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 Avg20180124A7.645.722.452.933.272.79
ETF_AvgVW ETF Avg20180124ETF2.104.953.843.881.131.10
ETN_AvgVW ETN Avg20180124ETN12.4662.7558.8358.803.923.95
AAgilent Tech20180124A4.7327.9927.4626.700.521.28
AAAlcoa Corpor20180124A4.962.760.690.992.081.77
AADRAdvisorShare20180124ETF20.9414.505.828.208.686.30
AALAmerican Air20180124A3.385.081.652.423.432.66
AAMCAltisource A20180124A403.71260.45318.92318.92-58.48-58.48
AAMEAtlantic Ame20180124A523.31426.76426.76426.760.000.00
AANAaron's, Inc20180124A11.297.032.603.834.433.20
AAOIApplied Opto20180124A19.5517.236.649.2110.598.01
AAONAaon Inc20180124A25.0712.081.662.2010.429.88
AAPADVANCE AUTO20180124A10.044.130.621.053.523.08
AAPLApple Inc.20180124A0.901.351.270.700.070.65
AATAMERICAN ASS20180124A12.665.802.823.102.982.70
AAUAlmaden Mine20180124A105.7093.9768.8568.8125.1225.16
AAWWAtlas Air Wo20180124A25.0413.602.603.6211.009.98
AAXJiShares MSCI20180124ETF1.341.210.270.330.950.88
AAXNAxon Enterpr20180124A11.847.913.253.684.664.24
ABAllianceBern20180124A26.0813.001.832.8511.1710.15
ABBVABBVIE INC.20180124A4.112.790.571.002.221.79
ABCAmerisourceB20180124A6.023.701.431.772.271.93
ABCBAmeris Banco20180124A20.7425.6412.5213.0513.1312.59
ABEOAbeona Thera20180124A50.7631.7813.2115.9418.5615.83
ABGAsbury Autom20180124A24.338.515.256.343.252.17
ABIOARCA biophar20180124A297.11230.37138.17184.1692.2046.21
ABMABM Industri20180124A9.224.350.971.573.382.78
ABMDAbiomed Inc20180124A21.749.582.363.737.225.84
ABRArbor Realty20180124A12.1410.366.517.953.852.41
ABTAbbott Labor20180124A3.053.821.351.652.482.18
ABTXAllegiance B20180124A109.73124.63103.32108.8521.3115.78
ABUSArbutus Biop20180124A110.1674.9021.5523.9153.3550.99
ACAssociated C20180124A64.4034.5127.0030.607.503.90
ACADAcadia Pharm20180124A14.529.864.896.194.973.67
ACBIAtlantic Cap20180124A45.1229.4716.9019.6412.579.83
ACCAmerican Cam20180124A8.084.441.953.052.491.39
ACCOAcco Brands20180124A49.0431.3013.2515.4618.0515.84
ACERAcer Therape20180124A190.7254.2835.0335.8019.2618.48
ACGLArch Capital20180124A10.714.920.771.494.153.43
ACHCAcadia Healt20180124A11.7316.835.345.8611.4911.02
ACHVAchieve Life20180124A78.7297.7814.1854.6783.6043.10
ACIAAcacia Commu20180124A30.2125.0518.9621.876.103.19
ACIUAC Immune SA20180124A72.5442.2927.3334.5914.967.70
ACIWACI Worldwid20180124A10.988.573.492.785.085.79
ACLSAxcelis Tech20180124A30.7224.857.968.1116.8916.74
ACMAecom20180124A8.026.802.342.584.464.22
ACMRACM Research20180124A318.55194.80150.79152.1744.0142.63
ACNAccenture PL20180124A3.612.540.850.651.691.88
ACNBACNB Corp20180124A85.3550.4956.1746.98-5.683.51
ACORAcorda Thera20180124A30.6318.675.005.4313.6713.24
ACREAres Commerc20180124A15.679.875.866.764.013.12
ACRSAclaris Ther20180124A33.3916.345.487.8310.858.51
ACRXAcelRx Pharm20180124A245.37184.99144.40144.4040.5940.59
ACSIAmerican Cus20180124ETF16.043.293.444.04-0.15-0.75
ACSTAcasti Pharm20180124A102.97173.48117.12120.7756.3652.03
ACTAdvisorShare20180124ETF45.4558.6915.9616.2942.7342.40
ACTGAcacia Resea20180124A127.71112.53105.64105.646.896.89
ACUAcme United20180124A177.50115.8675.6884.6040.1831.26
ACWFiShares Edge20180124ETF23.8526.4029.0226.08-2.620.32
ACWIiShares MSCI20180124ETF1.311.320.250.261.081.07
ACWViShares Edge20180124ETF7.564.263.253.251.001.01
ACWXiShares MSCI20180124ETF3.462.502.071.890.430.62
ACYAeroCentury20180124A200.5678.53-10.85-1.9589.3880.48
ADBEAdobe Inc.20180124A5.993.911.411.072.492.84
ADCAgree Realty20180124A16.427.332.453.464.883.86
ADESAdvanced Emi20180124A52.4229.4619.5120.059.959.41
ADIAnalog Devic20180124A4.553.41-2.900.366.313.05
ADMArcher Danie20180124A2.763.621.431.732.181.88
ADMAADMA Biologi20180124A94.5685.0960.5673.2924.5311.81
ADMPAdamis Pharm20180124A131.1576.3733.7937.4742.5738.90
ADMSAdamas Pharm20180124A22.5216.115.026.8811.099.23
ADNTAdient plc O20180124A10.596.363.253.393.122.98
ADPAutomatic Da20180124A4.984.18-0.46-0.914.645.09
ADREInvesco BLDR20180124ETF48.9732.8124.7125.598.107.22
ADROAduro Biotec20180124A85.4053.2236.5636.1616.6617.06
ADSAlliance Dat20180124A16.108.195.506.512.691.68
ADSKAutodesk Inc20180124A6.393.88-0.180.254.063.63
ADSWAdvanced Dis20180124A19.5211.472.798.028.683.45
ADTADT Inc.20180124A9.9611.973.927.768.064.22
ADTNAdtran Inc20180124A35.9125.975.164.2720.8121.70
ADUSAddus HomeCa20180124A98.9851.4234.7734.9616.6516.46
ADVMAdverum Biot20180124A96.4363.8731.0231.7032.8532.16
ADXSAdvaxis, Inc20180124A46.6836.5516.3617.0320.1919.52
AEAdams Resour20180124A206.4775.8474.2775.881.57-0.04
AEEAmeren Corpo20180124A3.374.093.163.630.940.48
AEGNAegion Corp20180124A28.199.243.164.346.094.91
AEHRAehr Test Sy20180124A65.6451.0922.6026.5528.4924.54
AEISAdvanced Ene20180124A18.929.045.625.253.423.80
AELAmerican Equ20180124A10.725.371.572.193.803.18
AEMAgnico Eagle20180124A3.082.391.111.051.281.34
AEMDAETHLON MEDI20180124A114.46110.4572.6472.6137.8037.83
AEOAmerican Eag20180124A5.624.511.081.253.433.26
AEPAmerican Ele20180124A1.961.500.480.321.021.19
AERAercap Holdi20180124A4.942.620.650.931.971.69
AERIAerie Pharma20180124A17.5510.612.093.758.526.86
AESAES Corporat20180124A8.977.180.641.536.545.64
AEYADDvantage T20180124A236.46129.45126.82129.512.63-0.06
AEZSAeterna Zent20180124A60.5851.3939.0542.7912.348.60
AFCAllied Capit20180124A24.7922.9821.2821.281.691.69
AFGAmerican Fin20180124A10.714.061.952.282.101.78
AFHAtlas Financ20180124A86.1565.3946.1047.2719.2918.12
AFIArmstrong Fl20180124A39.9321.817.5310.6614.2811.16
AFKVanEck Vecto20180124ETF40.5345.7220.0623.1425.6622.58
AFLAflac Inc.20180124A3.452.351.180.911.161.44
AFMDAffimed N.V.20180124A350.88257.87257.87257.870.000.00
AFTYPacer CSOP F20180124ETF31.0720.1814.1116.666.073.52
AGFIRST MAJEST20180124A13.9311.632.833.248.798.39
AGCOAGCO Corpora20180124A10.145.201.772.083.433.11
AGENAgenus Inc.20180124A25.2123.199.1011.5314.1711.62
AGFSAgroFresh So20180124A56.6461.5927.1133.3734.4928.22
AGGiShares Core20180124ETF0.930.760.470.360.280.39
AGGPIQ Enhanced20180124ETF14.5511.0811.4011.16-0.32-0.08
AGGYWisdomTree Y20180124ETF3.922.592.372.560.210.03
AGIAlamos Gold20180124A15.6914.273.934.0410.3410.23
AGIOAgios Pharma20180124A26.1912.305.406.496.905.80
AGLEAeglea BioTh20180124A63.7565.0020.0937.0844.9127.92
AGMFederal Agri20180124A66.6227.3516.8117.4310.549.92
AGMAFederal Agri20180124A460.68329.30155.71155.71173.59173.59
AGNAllergan plc20180124A6.835.911.341.754.574.16
AGNCAGNC Investm20180124A5.124.691.551.853.132.83
AGNDWisdomTree T20180124ETF53.6318.6818.3118.310.370.37
AGOAssured Guar20180124A7.553.881.071.642.812.24
AGRAvangrid, In20180124A9.523.792.092.161.701.63
AGROADECOAGRO S.20180124A11.4514.999.299.605.705.43
AGRXAgile Therap20180124A61.7137.1525.0925.2412.0711.91
AGTiShares MSCI20180124ETF19.5110.708.868.861.841.84
AGTCApplied Gene20180124A129.27116.3497.6996.5818.6519.76
AGXArgan, Inc20180124A21.3514.518.628.705.895.81
AGYSAgilysys, In20180124A34.4328.0420.5721.247.486.81
AGZiShares Agen20180124ETF5.272.582.392.570.190.01
AGZDWisdomTree T20180124ETF62.6027.6527.6527.650.000.00
AHCA.H. Belo Co20180124A101.5368.3353.1653.1615.1715.17
AHHArmada Hoffl20180124A8.029.141.331.697.877.55
AHPIAllied Healt20180124A146.2488.7354.5157.2034.2131.52
AHTAshford Hosp20180124A14.9012.875.816.917.055.96
AIArlington As20180124A8.878.203.243.614.964.58
AIAiShares Asia20180124ETF6.996.705.826.500.880.21
AIEQAI Powered E20180124ETF8.324.962.662.312.292.65
AIGAmerican Int20180124A1.711.820.350.471.461.35
AIMCAltra Indust20180124A31.8010.327.808.542.521.78
AIMTAimmune Ther20180124A26.7818.437.168.0111.2810.42
AINAlbany Inter20180124A24.729.053.154.745.894.31
AINVApollo Inves20180124A17.2618.3011.3111.356.986.95
AIRAAR Corp.20180124A15.645.862.973.902.901.96
AIRGAirgain, Inc20180124A138.3760.8035.8343.6624.9717.14
AIRIAir Industri20180124A117.0184.8957.3362.7727.5622.12
AIRRFirst Trust20180124ETF22.4126.3825.7625.500.620.88
AIRTAir T Inc20180124A975.0660.16-237.43-237.43297.58297.58
AITApplied Indu20180124A16.928.472.223.146.255.33
AIVApartment In20180124A4.072.580.290.352.292.23
AIZAssurant, In20180124A9.693.171.431.891.751.28
AJGArthur J. Ga20180124A6.113.831.160.932.672.90
AJRDAerojet Rock20180124A11.035.881.822.594.063.29
AJXGreat Ajax C20180124A27.9118.3215.2815.563.042.76
AKAMAkamai Techn20180124A4.325.932.762.663.183.27
AKBAAkebia Thera20180124A28.2017.774.597.9913.189.78
AKCAAkcea Therap20180124A86.6442.1518.6421.3823.5220.77
AKERAkers Biosci20180124A74.7595.5758.8569.3536.7226.22
AKGAsanko Gold20180124A102.5187.5552.4850.7335.0736.82
AKRAcadia Realt20180124A9.284.102.422.671.681.44
AKRXAkorn, Inc.20180124A4.423.830.040.323.793.51
AKTSAKOUSTIS TEC20180124A76.6767.5636.5654.3031.0013.26
ALAir Lease Co20180124A7.883.831.241.492.602.35
ALBAlbemarle Co20180124A6.933.363.804.46-0.45-1.10
ALBOAlbireo Phar20180124A117.3867.4944.3445.7223.1521.77
ALCOAlico Inc20180124A82.19255.7562.2362.51193.53193.25
ALDXAldeyra Ther20180124A125.2869.27-2.0353.7271.3015.56
ALEALLETE, Inc.20180124A14.427.494.234.953.262.54
ALEXAlexander &20180124A16.406.323.903.822.412.50
ALFAAlphaClone A20180124ETF30.4249.2649.2649.260.000.00
ALGAlamo Group,20180124A93.6335.6625.6330.5810.035.08
ALGNAlign Techno20180124A14.879.810.601.119.218.70
ALIMAlimera Scie20180124A120.43278.8480.9281.96197.92196.88
ALJJALJ Regional20180124A180.65153.8557.61132.6796.2521.18
ALKAlaska Air G20180124A5.673.821.982.631.851.19
ALKSAlkermes Inc20180124A12.3816.7533.7834.35-17.03-17.60
ALLThe Allstate20180124A3.602.510.530.721.991.80
ALLEAllegion Pub20180124A9.154.491.351.683.142.81
ALLTAllot Ltd. O20180124A135.8056.8644.2242.3812.6314.47
ALLYAlly Financi20180124A3.433.040.971.542.071.50
ALNAAllena Pharm20180124A227.33144.65125.12122.6919.5321.96
ALNYAlnylam Phar20180124A15.849.655.352.504.297.15
ALOAlio Gold In20180124A33.8726.9913.3018.5313.698.45
ALOTAstroNova, I20180124A117.00133.79131.15133.542.640.25
ALPNAlpine Immun20180124A212.77327.29157.72162.16169.56165.12
ALRMAlarm.com Ho20180124A13.8215.942.242.6713.7113.27
ALRNAileron Ther20180124A110.1679.5057.2555.1622.2524.34
ALSKAlaska Commu20180124A52.1456.9426.1327.2530.8029.69
ALSNALLISON TRAN20180124A5.633.000.190.392.802.61
ALTAltimmune, I20180124A117.2262.7641.5748.9521.1913.81
ALTRAltair Engin20180124A75.7228.6725.2425.293.433.38
ALTSProShares Mo20180124ETF47.17130.6752.2747.9378.4082.74
ALTYGlobal X Sup20180124ETF37.6410.09-11.57-9.0821.6619.17
ALVAutoliv, Inc20180124A7.233.381.171.802.211.58
ALXNAlexion Phar20180124A9.8710.371.151.209.229.17
AMAntero Midst20180124A15.7810.256.286.743.973.51
AMAGAMAG Pharmac20180124A50.5029.3515.437.3913.9221.96
AMATApplied Mate20180124A2.122.05-2.19-0.494.242.54
AMBAAmbarella, I20180124A14.6810.616.357.934.252.68
AMBCAmbac Financ20180124A13.8422.74-1.050.1523.7822.59
AMCAMC ENTERTAI20180124A38.4129.7617.5917.2712.1712.49
AMCAiShares Russ20180124ETF23.0215.2614.7114.710.550.55
AMCXAMC Networks20180124A11.857.001.932.255.074.75
AMDAdvanced Mic20180124A7.827.622.943.254.684.37
AMEAmetek, Inc.20180124A5.612.60-0.080.242.682.36
AMEDAmedisys Inc20180124A28.2614.556.046.518.508.04
AMEHApollo Medic20180124A208.06144.99109.4099.1235.5945.88
AMGAffiliated M20180124A16.887.014.084.782.932.23
AMGNAmgen Inc20180124A5.403.46-0.160.483.612.98
AMHAMERICAN HOM20180124A5.064.180.160.654.023.53
AMJJP Morgan Al20180124ETN3.544.66-0.32-0.534.995.20
AMKRAmkor Techno20180124A10.7410.19-0.160.7710.359.42
AMLPAlerian MLP20180124ETF8.896.533.564.592.971.94
AMNAMN Healthca20180124A17.856.432.923.593.512.84
AMNBAmerican Nat20180124A227.4080.0580.8980.89-0.85-0.85
AMOTAllied Motio20180124A203.5678.4960.0567.1818.4411.31
AMPAmeriprise F20180124A7.863.881.291.832.592.05
AMPEAmpio Pharma20180124A65.9254.7828.0730.3226.7124.46
AMPHAmphastar Ph20180124A27.6025.217.879.3217.3415.89
AMRBAmerican Riv20180124A130.0139.93-47.17-47.1787.1187.11
AMRCAmeresco, In20180124A90.2345.1221.3835.4923.749.63
AMRHAmeri Holdin20180124A182.42140.24144.27158.09-4.02-17.84
AMRKA-Mark Preci20180124A174.06120.71113.86114.166.846.54
AMRSAmyris Inc.20180124A43.6930.9419.9722.5410.978.40
AMSAmerican Sha20180124A265.55173.42163.16164.9410.268.48
AMSCAmerican Sup20180124A71.5052.6020.6228.8131.9823.81
AMSFAMERISAFE, I20180124A46.2025.6017.5316.988.078.63
AMSWAAmerican Sof20180124A31.5930.198.608.8321.5921.36
AMTAmerican Tow20180124A5.222.111.341.340.770.77
AMTDTD Ameritrad20180124A3.462.660.360.712.291.95
AMTXAemetis, Inc20180124A486.99397.86184.76353.53213.1044.33
AMUETRACS Aleri20180124ETN15.6328.5211.5211.4517.0517.07
AMUBETRACS Aleri20180124ETN421.64
AMWDAmerican Woo20180124A42.0417.5710.5612.117.015.46
AMZAInfraCap MLP20180124ETF11.4616.8212.5615.394.271.43
AMZNAmazon.Com I20180124A6.584.201.042.033.162.17
ANAutoNation,20180124A10.186.022.513.093.522.93
ANABAnaptysBio,20180124A58.2432.7117.1023.0215.619.68
ANATAmerican Nat20180124A182.0959.4844.1053.5215.385.96
ANDAAndina Acqui20180124A36.3019.5617.8717.871.691.69
ANDEAndersons In20180124A42.4415.069.756.145.318.92
ANETArista Netwo20180124A17.5210.164.896.215.273.95
ANFAbercrombie20180124A8.517.911.042.696.875.20
ANGIANGI Homeser20180124A27.3023.1635.8625.44-12.70-2.29
ANGLVanEck Vecto20180124ETF6.603.713.353.350.360.35
ANGOAngioDynamic20180124A20.8514.802.572.6312.2312.18
ANHAnworth Mort20180124A19.0816.1811.9612.114.224.07
ANIKAnika Therap20180124A40.2122.971.804.7721.1718.20
ANIPANI Pharmace20180124A69.9431.0216.3320.0914.6910.92
ANSSAnsys Inc20180124A12.486.221.472.104.764.12
ANTMANTHEM, INC.20180124A8.305.202.902.812.302.38
ANYSphere 3D Co20180124A74.2163.0439.4843.9523.5719.10
AOAiShares Core20180124ETF6.6811.304.394.386.916.92
AOBCAmerican Out20180124A9.6513.563.793.799.779.77
AOKiShares Core20180124ETF13.747.265.496.071.771.19
AOMiShares Core20180124ETF9.365.874.644.661.231.21
AONAon plc Clas20180124A7.443.261.031.272.231.99
AORiShares Core20180124ETF4.893.843.333.180.510.66
AOSA.O. Smith C20180124A6.544.092.452.481.641.62
AOSLAlpha and Om20180124A35.1333.006.276.8126.7326.19
APAmpco-Pittsb20180124A80.4854.9831.2933.4423.6921.54
APAApache Corpo20180124A7.124.662.572.792.091.88
APAMARTISAN PART20180124A18.1810.773.363.147.417.62
APDAir Products20180124A6.844.040.780.993.263.04
APDNApplied DNA20180124A129.0378.0758.4360.0119.6318.06
APEIAmerican Pub20180124A51.2831.9516.5619.7115.3912.23
APENApollo Endos20180124A134.7587.1277.7379.779.407.36
APHAmphenol Cor20180124A10.286.912.413.394.503.52
APLEApple Hospit20180124A5.144.750.201.654.553.10
APLSApellis Phar20180124A145.48147.4570.4069.4177.0578.04
APOApollo Globa20180124A13.867.232.613.794.623.45
APOGApogee Enter20180124A19.538.064.375.593.692.46
APPFAppFolio, In20180124A34.6530.837.399.4023.4421.43
APPNAppian Corpo20180124A44.6922.2017.8918.774.313.43
APPSDigital Turb20180124A66.0748.0730.1030.6517.9717.42
APRNBlue Apron H20180124A33.1628.869.199.1619.6519.68
APTAlpha Pro Te20180124A201.67107.37106.69106.690.680.68
APTOAptose Biosc20180124A72.8672.1845.2241.7326.9630.45
APTSPreferred Ap20180124A12.648.292.724.475.563.82
APTVAptiv PLC20180124A7.283.114.203.16-1.09-0.05
APVOAptevo Thera20180124A72.2958.2732.3119.3025.9538.97
APWCAsia Pacific20180124A727.27710.71710.71710.710.000.00
AQBAquaBounty T20180124A133.44107.10-12.76-20.06119.86127.16
AQMSAqua Metals,20180124A89.9267.867.3423.8360.5244.03
AQNAlgonquin Po20180124A13.6510.113.974.406.155.72
AQUAEvoqua Water20180124A29.5015.539.469.926.075.62
ARANTERO RESOU20180124A5.624.820.241.144.593.69
ARAAmerican Ren20180124A57.6532.5118.3720.1914.1512.33
ARAYAccuray Inco20180124A92.5679.9053.9460.8725.9619.03
ARCARC Document20180124A46.8535.3623.3925.7911.979.56
ARCBArcBest Corp20180124A28.7517.862.304.4715.5613.39
ARCCAres Capital20180124A6.227.168.304.06-1.143.10
ARCHArch Coal, I20180124A25.078.631.644.226.994.41
ARCOARCOS DORADO20180124A53.9839.9015.8022.0524.1017.85
ARCTArcturus The20180124A224.16157.9963.83125.8194.1632.17
ARDArdagh Group20180124A36.8850.3241.9642.148.368.19
ARDXArdelyx, Inc20180124A79.5757.4024.4727.9532.9329.45
AREAlexandria R20180124A7.063.290.931.042.352.25
ARESAres Managem20180124A42.3327.4317.5122.659.924.78
ARGTGlobal X MSC20180124ETF26.0318.231.922.6516.3015.58
ARIAPOLLO COMME20180124A5.525.202.242.322.962.88
ARKGARK Genomic20180124ETF26.0217.7711.9113.145.854.63
ARKKARK Innovati20180124ETF12.878.684.367.834.320.85
ARKQARK Autonomo20180124ETF20.2219.2418.1818.741.050.49
ARKRArk Restaura20180124A339.59151.07124.85125.7026.2325.37
ARKWARK Next Gen20180124ETF13.058.454.524.653.933.80
ARLAmerican Rea20180124A462.32343.12313.22310.3529.9032.77
ARLPAlliance Res20180124A32.4420.8015.3116.475.494.34
ARMKARAMARK20180124A4.722.60-0.180.022.792.59
ARNAArena Pharma20180124A26.1213.068.277.174.795.89
ARNCArconic Corp20180124A3.562.940.251.032.691.91
AROCArchrock Inc20180124A50.1837.5112.1911.4325.3326.08
AROWArrow Financ20180124A106.7647.4731.6232.5915.8514.87
ARRARMOUR Resid20180124A11.106.243.153.223.103.02
ARTNAArtesian Res20180124A137.7777.5169.0371.568.485.95
ARTWArts-Way Man20180124A301.20144.46137.31137.317.157.15
ARWArrow Electr20180124A12.576.292.203.074.093.23
ARWRArrowhead Re20180124A17.8321.154.223.3916.9617.82
ASBAssociated B20180124A21.0613.735.365.168.378.57
ASCARDMORE SHIP20180124A84.6441.4827.8231.7113.669.77
ASEAGlobal X FTS20180124ETF47.5432.1132.4032.25-0.29-0.14
ASETFlexShares R20180124ETF82.0737.3037.3037.300.000.00
ASFIAsta Funding20180124A138.04129.15129.15129.150.000.00
ASGNASGN Incorpo20180124A14.976.813.584.463.232.35
ASHAshland Glob20180124A8.144.541.601.982.952.56
ASHRXtrackers Ha20180124ETF2.894.261.350.082.914.20
ASHSXtrackers Ha20180124ETF13.8010.649.029.051.631.60
ASHXXtrackers MS20180124ETF24.0520.9120.9120.910.000.00
ASIXAdvanSix Inc20180124A29.1511.474.555.856.925.61
ASMAvino Silver20180124A72.9077.7450.3451.9427.4025.80
ASMBAssembly Bio20180124A105.0149.5136.2339.8113.289.70
ASNAAscena Retai20180124A46.2539.7613.2213.0826.6226.76
ASPNAspen Aeroge20180124A68.7624.129.9718.3114.155.81
ASPSAltisource P20180124A54.8330.3413.6216.2016.7314.14
ASPUASPEN GROUP,20180124A260.47137.0356.9354.5880.0982.45
ASRVAmeriServ Fi20180124A124.15102.0794.7194.717.367.36
ASTCAstrotech Co20180124A135.90174.6051.53172.63123.071.97
ASTEAstec Indust20180124A25.9815.302.813.2712.4912.02
ASURAsure Softwa20180124A76.0943.9930.4332.6013.5611.39
ASYSAmtech Syste20180124A47.1226.448.6813.7217.7612.72
ATAtlantic Pow20180124A215.05180.73180.73180.730.000.00
ATECAlphatec Hol20180124A222.5978.7229.9957.8548.7220.87
ATENA10 NETWORKS20180124A15.8316.086.236.349.869.75
ATESTGTEST SYMBOL20180124A5.970.61-0.180.020.030.02
ATGEAdtalem Glob20180124A16.6810.152.251.887.908.27
ATHAthene Holdi20180124A7.402.750.031.042.721.71
ATHXAthersys, In20180124A68.3958.5726.9530.9531.6127.62
ATIAllegheny Te20180124A6.9812.437.918.914.533.53
ATKRAtkore Inter20180124A11.986.652.483.824.172.83
ATLCAtlanticus H20180124A467.73105.6633.8333.8371.8371.83
ATLOAMES Nationa20180124A157.1146.4843.8642.552.623.94
ATMPiPath Select20180124ETF26.8924.1924.0723.210.120.98
ATNIATN Internat20180124A83.4628.9120.2021.678.717.24
ATNMActinium Pha20180124A43.9157.4842.2842.4215.2015.07
ATNXAthenex, Inc20180124A48.3529.1014.3118.0614.7911.04
ATOAtmos Energy20180124A6.132.801.051.301.751.50
ATOMAtomera Inco20180124A382.24142.20151.48151.48-9.28-9.28
ATOSAtossa Thera20180124A131.83157.86155.19152.362.675.50
ATRAptarGroup,20180124A17.597.9210.347.48-2.420.45
ATRAAtara Biothe20180124A35.8527.599.1010.5518.4917.04
ATRCAtriCure, In20180124A25.2218.209.559.768.668.45
ATROAstronics Co20180124A42.6518.448.148.8910.309.54
ATRSAntares Phar20180124A44.8338.439.737.5428.7030.89
ATSGAir Transpor20180124A15.0411.924.506.657.425.27
ATTOAtento S.A.20180124A63.2839.4623.1324.0416.3315.42
ATUSAltice USA,20180124A7.895.704.674.821.030.88
ATVIActivision B20180124A3.936.605.756.020.850.58
ATXIAvenue Thera20180124A384.89252.00228.85230.4623.1521.54
AUBNAuburn Natio20180124A207.8888.8481.5681.567.287.28
AUDCAudioCodes L20180124A57.8541.1825.1829.6816.0011.49
AUGAuryn Resour20180124A72.79153.79283.71320.67-129.91-166.88
AUMNGolden Miner20180124A118.3091.1445.1456.3846.0034.76
AUPHAurinia Phar20180124A17.0615.896.51-1.279.3717.16
AUTOAutoWeb, Inc20180124A117.2844.7631.9031.8512.8512.91
AUYYamana Gold,20180124A26.9520.766.666.6414.0814.09
AVAAvista Corpo20180124A3.662.581.390.521.192.06
AVAVAeroVironmen20180124A22.0112.905.366.667.546.23
AVBAvalonBay Co20180124A7.733.541.051.522.492.02
AVDAmerican Van20180124A50.5324.4314.6614.549.779.89
AVEOAVEO Pharmac20180124A33.6329.938.7710.8421.1619.09
AVGOBroadcom Inc20180124A5.374.070.601.903.472.17
AVGRAvinger, Inc20180124A122.63102.4488.9089.9013.5412.54
AVIDAvid Technol20180124A37.0721.9810.9612.2511.029.73
AVNWAviat Networ20180124A156.9565.1361.0264.044.111.09
AVTAvnet, Inc.20180124A5.983.341.153.282.190.06
AVXLAnavex Life20180124A65.3245.4821.3523.9824.1321.50
AVYAvery Dennis20180124A6.754.091.502.072.592.03
AVYAAvaya Holdin20180124A52.5936.0037.8437.77-1.84-1.78
AWIArmstrong Wo20180124A12.807.081.561.615.515.47
AWKAmerican Wat20180124A5.843.341.101.332.252.02
AWRAmerican Sta20180124A18.1812.356.347.826.014.52
AWREAware Inc20180124A184.56169.74135.33168.7534.410.99
AWXAvalon Holdi20180124A180.90187.81159.50178.5128.319.30
AXASAbraxas Petr20180124A39.7142.0713.5016.1128.5826.06
AXDXAccelerate D20180124A29.7715.327.348.967.986.36
AXEAnixter Inte20180124A22.347.368.469.80-1.10-2.44
AXGNAxogen, Inc.20180124A33.2920.336.547.7113.7912.62
AXJLWisdomTree A20180124ETF16.188.428.398.390.030.03
AXLAmerican Axl20180124A6.724.950.570.924.384.03
AXPAmerican Exp20180124A2.151.710.590.551.131.16
AXRAMREP Corpor20180124A67.7847.7449.0645.36-1.322.38
AXSAxis Capital20180124A7.262.820.090.432.732.39
AXSMAxsome Thera20180124A162.98113.8497.8685.1715.9828.67
AXTAAxalta Coati20180124A6.273.851.081.612.772.24
AXTIAXT Inc20180124A61.0636.4818.6721.6217.8014.86
AXUAlexco Resou20180124A61.04165.17184.61188.08-19.43-22.91
AYAtlantica Yi20180124A7.8010.361.031.369.339.00
AYIAcuity Brand20180124A11.495.480.801.434.694.05
AYTUAytu BioScie20180124A438.49288.50236.24245.2652.2743.24
AYXAlteryx, Inc20180124A25.9414.897.8010.037.084.85
AZOAutoZone, In20180124A21.2010.673.665.167.015.51
AZPNAspen Techno20180124A14.216.411.362.335.054.08
AZREAzure Power20180124A117.1147.9531.4331.4316.5216.52
AZRXAzurRx BioPh20180124A134.8183.8135.6128.3448.1955.47
AZZAZZ Inc.20180124A29.0516.396.376.8510.029.54
BBarnes Group20180124A19.589.935.036.394.893.54
BABoeing Compa20180124A4.962.911.041.241.871.67
BABInvesco Taxa20180124ETF6.027.066.917.070.15-0.01
BACBank of Amer20180124A3.133.271.131.242.142.03
BAHBooz Allen H20180124A4.172.260.290.531.971.73
BALiPath Series20180124ETN12.287.949.608.79-1.66-0.85
BAMBrookfield A20180124A2.482.200.850.901.361.31
BANCBanc of Cali20180124A28.3217.663.974.7213.6912.94
BANDBandwidth In20180124A78.2052.5848.1648.794.413.79
BANFBancfirst Co20180124A23.8213.128.149.314.973.80
BANRBanner Corp.20180124A35.6012.134.335.867.806.27
BANXStoneCastle20180124A80.0065.7555.9659.059.796.70
BAPCredicorp LT20180124A18.678.445.576.353.582.81
BASIBioanalytica20180124A237.07110.2475.6075.5234.6434.72
BATRALiberty Medi20180124A31.3521.7314.3016.547.435.19
BATRKLiberty Medi20180124A27.1126.9823.4821.953.515.03
BAXBaxter Inter20180124A3.411.840.990.740.851.10
BBBlackBerry L20180124A7.586.660.431.336.225.32
BBBYBed Bath & B20180124A4.605.360.781.464.583.90
BBCVirtus LifeS20180124ETF41.0134.8434.8634.99-0.02-0.15
BBGIBeasley Broa20180124A175.0899.2293.9993.925.235.30
BBHVanEck Vecto20180124ETF7.798.847.828.001.020.84
BBPVirtus LifeS20180124ETF34.2118.2917.8017.980.490.31
BBSIBarrett Busi20180124A99.8448.4019.6428.2128.7620.18
BBUBrookfield B20180124A39.7320.6114.8514.255.766.36
BBWBuild-A-Bear20180124A58.2543.455.529.1637.9334.29
BBXBBX Capital20180124A19.2111.122.824.358.306.77
BBYBest Buy Com20180124A3.886.183.183.003.003.18
BCBrunswick Co20180124A8.353.86-0.051.273.922.59
BCBPBCB Bancorp20180124A56.0652.4019.4319.8532.9732.56
BCCBoise Cascad20180124A17.5712.334.274.408.067.93
BCDAberdeen Sta20180124ETF19.5462.2762.2762.270.000.00
BCEBCE, Inc.20180124A2.222.000.390.231.611.77
BCEIBONANZA CREE20180124A29.7114.436.448.427.996.01
BCIAberdeen Sta20180124ETF7.0211.2510.3610.760.890.49
BCLIBrainstorm C20180124A69.0075.0944.2244.4530.8730.64
BCMiPath Pure B20180124ETN14.404.634.774.79-0.14-0.15
BCOThe Brink's20180124A15.787.511.562.405.965.11
BCOMB Communicat20180124A336.44127.0482.4082.4044.6344.63
BCORBlucora, Inc20180124A28.6418.156.054.4612.1013.69
BCOVBrightcove,20180124A74.1353.0543.4243.549.639.52
BCPCBalchem Corp20180124A58.1420.139.2810.9210.859.21
BCRXBioCryst Pha20180124A20.7722.363.494.8618.8717.51
BCTFBancorp 34,20180124A44.3746.3146.3146.310.000.00
BDCBelden Inc.20180124A23.1217.4710.7911.816.685.66
BDCSUBS AG Excha20180124ETN37.1926.8024.2023.632.603.18
BDCZETRACS Wells20180124ETN433.79
BDGEBridge Banco20180124A57.1937.6724.2725.2713.4012.41
BDLFlanigan's E20180124A1150.44625.34625.34625.340.000.00
BDNBrandywine R20180124A6.094.830.720.914.113.92
BDRBlonder Tong20180124A98.64105.2785.6591.7619.6213.51
BDSIBioDelivery20180124A201.74126.3766.9366.7959.4559.59
BDXBecton, Dick20180124A7.623.911.061.412.852.50
BEATBioTelemetry20180124A26.0116.383.634.1512.7512.23
BECNBeacon Roofi20180124A9.7014.891.932.6312.9612.26
BELFABel Fuse Inc20180124A447.21113.89106.51106.517.387.38
BELFBBel Fuse Inc20180124A95.8049.4738.0039.1311.4810.34
BENFranklin Res20180124A2.612.010.090.231.931.78
BEPBrookfield R20180124A9.665.913.994.771.921.14
BERYBerry Global20180124A5.144.151.641.852.512.31
BFABrown-Forman20180124A56.2032.9225.0727.427.855.50
BFBBrown-Forman20180124A8.634.690.590.924.093.76
BFAMBRIGHT HORIZ20180124A11.176.824.704.312.122.51
BFINBankFinancia20180124A58.3439.7236.1835.503.544.22
BFITGlobal X Hea20180124ETF74.8455.0858.0058.00-2.92-2.92
BFORBarron's 40020180124ETF22.6711.0410.8010.570.240.47
BFSSaul Centers20180124A164.0637.6112.1716.9625.4520.65
BGBunge Limite20180124A6.483.971.301.942.672.03
BGCPBGC Partners20180124A6.914.391.01-0.713.375.08
BGFVBig 5 Sporti20180124A80.5660.3628.7229.6431.6430.72
BGGBriggs & Str20180124A18.367.693.693.914.003.76
BGIBirks Group20180124A207.68195.54100.99110.2794.5585.27
BGSB&G Foods, I20180124A20.8513.506.266.667.236.84
BGSFBG Staffing20180124A131.3381.8276.7175.345.116.48
BHBBar Harbor B20180124A85.3836.0821.0921.8714.9914.21
BHEBenchmark El20180124A21.5913.886.316.697.587.19
BHFBrighthouse20180124A11.377.211.963.945.243.26
BHLBBerkshire Hi20180124A21.3011.933.913.848.038.10
BHVNBiohaven Pha20180124A60.3432.3716.4520.4115.9211.96
BIBProShares Ul20180124ETF21.6316.518.2010.368.316.15
BIBLInspire 10020180124ETF44.5715.5915.7315.59-0.140.00
BICKFirst Trust20180124ETF76.5573.9673.6873.690.270.27
BIGBig Lots, In20180124A7.823.380.340.613.052.77
BIIBBiogen Inc.20180124A12.389.384.774.764.614.61
BILSPDR Bloombe20180124ETF1.110.990.950.950.040.03
BIOBio-Rad Labo20180124A35.5618.199.2413.258.964.94
BIOBBio-Rad Labo20180124A120.78166.03166.03166.030.000.00
BIOCBiocept, Inc20180124A50.64117.9929.2730.1988.7287.80
BIOLBiolase, Inc20180124A367.81361.32306.87307.1654.4554.16
BIPBrookfield I20180124A8.215.493.043.302.452.19
BISProShares Ul20180124ETF24.7210.615.536.495.084.12
BIVVanguard Int20180124ETF2.261.822.061.88-0.24-0.05
BIZDVanEck Vecto20180124ETF15.5513.029.388.673.644.35
BJKVanEck Vecto20180124ETF40.1024.6318.2318.266.406.37
BJRIBJ's Restaur20180124A20.7647.062.5910.9444.4736.12
BKBank of New20180124A2.312.060.670.821.391.24
BKCCBlackRock Ca20180124A16.9618.1216.2816.281.841.84
BKDBrookdale Se20180124A10.819.710.761.568.958.14
BKEThe Buckle,20180124A29.1921.517.107.0614.4114.45
BKEPBlueknight E20180124A95.27883.85844.24864.6139.6119.24
BKFiShares MSCI20180124ETF14.518.241.54-0.476.698.70
BKHBlack Hills20180124A6.954.391.872.282.522.10
BKIBlack Knight20180124A14.884.662.951.751.712.91
BKLNInvesco Seni20180124ETF4.322.811.781.781.031.03
BKSCBank of Sout20180124A44.8415.2111.9611.963.243.24
BKUBankunited,20180124A5.983.660.871.152.792.51
BKYIBIO-key Inte20180124A735.85450.39292.62292.57157.78157.82
BLBlackLine, I20180124A28.7017.237.579.229.658.01
BLBDBlue Bird Co20180124A48.7224.8410.3610.4414.4814.40
BLCMBellicum Pha20180124A37.5719.749.3612.5710.387.18
BLCNReality Shar20180124ETF6.937.406.126.521.280.88
BLDTopBuild Cor20180124A27.0312.656.597.806.064.86
BLDPBallard Powe20180124A26.1034.7919.3620.3715.4214.43
BLDRBuilders Fir20180124A5.655.191.702.353.492.84
BLESInspire Glob20180124ETF101.0448.6949.1049.21-0.41-0.52
BLFSBioLife Solu20180124A67.3769.5144.2546.6425.2618.95
BLHYVirtus Newfl20180124ETF54.2226.3822.0322.214.354.16
BLINBridgeline D20180124A186.12162.8877.4477.4485.4485.44
BLKBlackrock, I20180124A9.274.853.203.591.641.25
BLKBBlackbaud, I20180124A20.737.223.343.693.883.54
BLLBall Corpora20180124A3.002.240.080.292.161.94
BLMNBloomin' Bra20180124A10.299.486.977.402.512.08
BLOKAmplify Tran20180124ETF9.295.524.844.780.680.74
BLPHBellerophon20180124A92.0575.1157.5956.3917.5218.72
BLUEbluebird bio20180124A21.6512.346.757.725.594.63
BLVVanguard Lon20180124ETF7.216.565.984.780.581.78
BLXBanco Latino20180124A19.467.923.864.374.063.55
BMCHBMC Stock Ho20180124A25.8419.612.502.5117.1017.09
BMIBadger Meter20180124A24.8310.345.495.124.855.22
BMLPDorsey Wrigh20180124ETF510.59499.92499.92499.920.000.00
BMOBank of Mont20180124A2.121.45-0.08-0.021.531.48
BMRABIOMERICA IN20180124A164.6193.7079.4282.7514.2810.95
BMRCBank of Mari20180124A223.1556.7550.9250.405.836.35
BMRNBioMarin Pha20180124A8.585.201.503.193.702.01
BMTCBryn Mawr Ba20180124A46.4321.7615.7216.566.045.20
BMYBristol-Myer20180124A2.061.580.550.441.031.13
BNDVanguard Tot20180124ETF1.251.000.860.660.130.34
BNDCFlexShares C20180124ETF55.4242.3542.3542.350.000.00
BNDXVanguard Tot20180124ETF1.861.600.841.100.750.49
BNEDBarnes & Nob20180124A27.8013.474.605.658.877.82
BNFTBenefitfocus20180124A34.6420.277.039.2213.2411.06
BNSBank of Nova20180124A1.651.630.290.531.341.10
BNSOBonso Electr20180124A84.1497.8551.0350.1546.8247.70
BOCHBank of Comm20180124A68.8228.3227.1827.041.141.29
BOHBank of Hawa20180124A14.355.151.732.593.422.59
BOKFBOK Financia20180124A37.8316.198.7210.137.476.06
BOMNBoston Omaha20180124A96.2042.8225.6129.8217.2113.00
BONDPIMCO Active20180124ETF4.091.741.911.93-0.17-0.19
BOOMDMC Global I20180124A58.0317.555.407.8112.159.74
BOOTBoot Barn Ho20180124A17.0718.9111.3213.117.595.80
BOSCB.O.S. Bette20180124A183.11255.59230.88227.2624.7128.33
BOSSGlobal X Fou20180124ETF88.6484.1789.2384.17-5.060.00
BOTJBank of the20180124A91.0497.75106.2996.41-8.551.33
BOTZGlobal X Fun20180124ETF3.698.011.661.876.366.17
BOXBOX, INC.20180124A8.444.972.111.952.853.02
BOXLBoxlight Cor20180124A1033.61133.66-131.71-845.61265.37979.27
BPFHBoston Priva20180124A39.0229.028.349.7520.6919.27
BPMCBlueprint Me20180124A42.4824.5512.2213.3312.3411.22
BPMPBP Midstream20180124A113.3888.3582.3581.476.016.88
BPMXBioPharmX Co20180124A28.6452.1341.3540.2610.7811.87
BPOPPopular Inc20180124A9.308.940.250.538.698.42
BPRNThe Bank of20180124A28.2121.520.000.0021.5221.52
BPTBP Prudhoe B20180124A46.9725.729.6110.2316.1115.49
BPTHBio-Path Hol20180124A194.14175.91173.16173.962.581.78
BPYBrookfield P20180124A11.208.250.941.227.327.06
BRBroadridge F20180124A10.055.832.773.403.052.43
BRCBrady Corpor20180124A23.3213.814.325.179.488.63
BREWCraft Brew A20180124A44.7727.7518.5722.539.175.22
BRFVanEck Vecto20180124ETF32.6721.1412.9916.418.154.73
BRGBluerock Res20180124A21.5213.327.086.666.246.66
BRIDBridgford Fo20180124A143.04102.7699.3399.333.433.43
BRKABerkshire Ha20180124A0.000.00
BRKBBERKSHIRE HA20180124A1.881.310.510.330.790.97
BRKLBrookline Ba20180124A42.7228.1410.308.3317.8419.81
BRKRBruker Corpo20180124A10.776.972.902.604.074.38
BRKSBrooks Autom20180124A9.396.111.772.254.343.85
BRNBarnwell Ind20180124A194.45207.71144.74144.7462.9762.97
BROBrown & Brow20180124A5.585.122.903.482.221.64
BRPABig Rock Par20180124A1594.82
BRQSBorqs Techno20180124A205.02129.00107.54110.6321.4718.37
BRTBRT Apartmen20180124A45.9427.7424.9025.502.832.23
BRXBRIXMOR PROP20180124A5.925.621.742.493.873.13
BRZUDirexion Dai20180124ETF19.9410.554.114.676.445.88
BSCKInvesco Bull20180124ETF4.793.182.612.650.570.53
BSCLInvesco Bull20180124ETF5.793.693.233.400.460.29
BSCMInvesco Bull20180124ETF12.518.517.637.800.880.71
BSCNInvesco Bull20180124ETF8.665.805.685.740.110.06
BSCOInvesco Bull20180124ETF9.875.624.344.161.281.46
BSCPInvesco Bull20180124ETF10.749.008.038.030.970.97
BSCQInvesco Bull20180124ETF18.0011.9412.2311.94-0.290.00
BSCRInvesco Bull20180124ETF24.2623.0823.0823.080.000.00
BSETBassett Furn20180124A56.1244.8116.3824.4128.4320.40
BSJKInvesco Bull20180124ETF9.265.465.665.35-0.190.12
BSJLInvesco Bull20180124ETF15.7912.2410.4310.631.811.61
BSJMInvesco Bull20180124ETF23.5411.2211.6211.10-0.400.12
BSJNInvesco Bull20180124ETF8.905.715.715.710.000.00
BSJOInvesco Bull20180124ETF48.3823.5223.5123.510.010.01
BSJPInvesco Bull20180124ETF12.819.119.119.110.000.00
BSMBlack Stone20180124A33.6614.671.497.3313.187.34
BSQRBSQUARE Corp20180124A209.94137.92119.41119.5818.5118.34
BSRRSierra Banco20180124A73.5039.7521.3122.6918.4317.05
BSTCBioSpecifics20180124A196.6085.3870.7771.4914.6113.90
BSVVanguard Sho20180124ETF1.290.690.630.630.060.06
BSXBoston Scien20180124A3.723.360.430.522.942.84
BTALAGFiQ U.S. M20180124ETF45.7432.6429.5232.643.120.00
BTEBaytex Energ20180124A29.2926.918.8510.3418.0316.54
BTECPrincipal He20180124ETF43.0622.3619.9819.752.372.61
BTGB2Gold Corp.20180124A31.3530.40-0.17-0.4030.5730.80
BTNBallantyne S20180124A223.98165.43165.43165.430.000.00
BTUPeabody Ener20180124A5.221.62-0.47-0.292.091.91
BURLBURLINGTON S20180124A9.134.931.702.403.222.53
BUSEFirst Busey20180124A19.5440.111.863.9138.2536.20
BUYUSCF SummerH20180124ETF71.69146.00146.10146.00-0.100.00
BUYNUSCF SummerH20180124ETF63.30184.74-197.62-1188.68382.361373.42
BVBrightView H20180124A91.323.693.693.690.000.00
BVALBrand Value20180124ETF29.2634.4537.2937.29-2.83-2.83
BVSNBroadvision20180124A253.99160.74128.39128.3932.3532.35
BWBabcock & Wi20180124A18.4515.81-2.080.6217.8915.19
BWABorgWarner I20180124A6.844.762.332.332.432.43
BWENBroadwind En20180124A66.2551.67-8.37-6.7560.0558.42
BWFGBankwell Fin20180124A131.10104.36102.23102.732.121.63
BWLABowl America20180124A594.85244.73157.30157.3087.4387.43
BWXSPDR Bloombe20180124ETF6.202.732.112.260.620.48
BWXTBWX Technolo20180124A9.873.650.651.273.002.38
BWZSPDR Bloombe20180124ETF29.0013.967.157.126.816.84
BXThe Blacksto20180124A3.364.091.982.262.111.83
BXCBlueLinx Hol20180124A52.3529.8327.4427.582.392.25
BXGBluegreen Va20180124A144.46113.1569.1276.7644.0336.40
BXMTBlackstone M20180124A3.362.541.061.141.481.41
BXPBoston Prope20180124A9.615.533.433.572.101.96
BXSBancorpSouth20180124A19.1010.104.874.435.225.66
BYByline Banco20180124A86.0138.4342.5236.97-4.091.46
BYDBoyd Gaming20180124A8.114.912.412.002.502.91
BYFCBroadway Fin20180124A416.65259.4169.1369.13190.28190.28
BYLDiShares Yiel20180124ETF8.197.639.437.86-1.80-0.23
BYSIBeyondSpring20180124A366.54236.14108.90133.79127.24102.35
BZHBeazer Homes20180124A13.057.761.441.956.325.81
BZQProShares Ul20180124ETF36.6521.3911.4214.589.976.81
CCitigroup In20180124A1.301.540.260.271.291.27
CAASChina Automo20180124A73.8253.5041.2842.5412.2210.96
CACCamden Natio20180124A94.4147.6342.1942.675.444.95
CACCCredit Accep20180124A27.5111.947.319.164.632.79
CACGClearBridge20180124ETF24.788.103.083.665.024.45
CACICACI INTERNA20180124A24.775.99-8.07-3.0614.069.05
CADECadence Banc20180124A16.567.732.484.075.263.66
CAECAE INC20180124A5.635.650.961.194.684.46
CAGConagra Bran20180124A2.732.360.490.651.871.70
CAHCardinal Hea20180124A5.023.881.261.792.622.09
CAICAI Internat20180124A26.2215.585.867.009.728.58
CAKECheesecake F20180124A8.588.481.142.097.336.39
CALCaleres Inc20180124A22.569.647.507.962.131.68
CALACalithera Bi20180124A71.3848.4419.1521.2229.2927.22
CALFPacer US Sma20180124ETF27.2619.8216.2117.543.612.27
CALMCal-Maine Fo20180124A22.8817.376.276.1711.0911.19
CALXCALIX, INC.20180124A82.6657.1225.4628.8231.6628.30
CAMPCalAmp Corp.20180124A17.349.972.853.857.116.12
CAMTCamtek Ltd20180124A45.9726.9510.4410.7316.5116.22
CAPEiPath Shille20180124ETN15.578.677.607.611.071.06
CAPLCrossAmerica20180124A55.4514.5311.3311.493.203.05
CAPRCapricor The20180124A83.5585.9162.3062.2023.6223.71
CARAvis Budget20180124A11.8710.776.106.754.674.02
CARACara Therape20180124A26.3620.649.3213.5311.327.11
CARGCarGurus, In20180124A66.9946.8140.1040.516.716.30
CAROCarolina Fin20180124A31.0623.5611.0713.0512.5010.51
CARSCars.com Inc20180124A8.6724.2221.8522.542.391.77
CARVCarver Banco20180124A417.67308.68259.19240.8549.4967.82
CARZFirst Trust20180124ETF26.5316.178.569.197.616.98
CASACasa Systems20180124A67.1632.3717.9122.1314.4610.23
CASHMeta Financi20180124A37.5420.6016.6014.583.996.02
CASICASI Pharmac20180124A75.1074.6210.6344.8563.9929.77
CASSCass Informa20180124A149.1834.5825.7126.538.878.06
CATCaterpillar20180124A3.282.200.680.801.521.40
CATBCatabasis Ph20180124A94.4865.5751.4554.0314.1111.53
CATCCAMBRIDGE BA20180124A143.36136.41145.43145.43-9.02-9.02
CATHGlobal X S&P20180124ETF22.2637.1123.8937.0313.220.09
CATMCardtronics20180124A17.4710.212.394.687.825.53
CATOCATO CORP20180124A23.5015.386.886.718.498.67
CATSCatasys Inc.20180124A122.5561.3641.4548.0219.9113.34
CATYCathay Gener20180124A13.419.902.042.887.877.02
CBChubb Limite20180124A6.193.011.061.571.951.44
CBANColony Bankc20180124A174.94172.25138.31171.4633.940.79
CBAYCymabay Ther20180124A31.5322.094.778.9417.3413.15
CBBCincinnati B20180124A39.6123.6111.8811.3511.7312.25
CBFVCB Financial20180124A300.52125.1360.1759.9064.9665.23
CBIOCatalyst Bio20180124A68.6347.3326.8929.5620.4417.77
CBLCBL& Associa20180124A18.0815.192.963.9712.2311.22
CBLICleveland Bi20180124A275.39149.66126.95132.5322.7117.13
CBMGCellular Bio20180124A141.3074.1955.1660.0319.0314.16
CBOECboe Global20180124A8.763.361.521.651.841.71
CBONVanEck Vecto20180124ETF40.0518.6018.6018.600.000.00
CBPOChina Biolog20180124A78.3425.2114.7615.9410.068.88
CBRLCracker Barr20180124A16.687.473.194.004.293.48
CBSHCommerce Ban20180124A9.3231.22-4.52-3.9735.7435.19
CBTCabot Corpor20180124A12.637.881.182.036.715.85
CBTXCBTX, Inc. C20180124A48.3527.7522.2922.545.455.21
CBUCommunity Ba20180124A14.216.713.474.253.232.46
CBZCBIZ, Inc.20180124A34.0023.7715.5315.538.248.24
CCThe Chemours20180124A8.213.600.701.462.892.13
CCBGCapital City20180124A173.1693.2852.2052.2541.0941.04
CCCClarivate An20180124A23.5016.5010.9014.505.602.00
CCCLChina Cerami20180124A331.91170.90121.96127.1548.9443.75
CCDCalamos Dyna20180124A9.657.151.530.035.627.12
CCFChase Corpor20180124A177.53153.60134.26144.1119.349.50
CCICrown Castle20180124A5.722.730.371.242.361.48
CCJCameco Corpo20180124A10.628.203.783.864.424.34
CCKCrown Holdin20180124A4.602.510.810.751.691.75
CCLCarnival Cor20180124A4.572.670.901.191.781.49
CCLPCSI Compress20180124A55.9844.3738.5139.585.864.79
CCMPCabot Microe20180124A45.6418.149.5811.858.566.29
CCNECNB Financia20180124A112.02126.676.384.41120.29122.26
CCOClear Channe20180124A136.8883.1168.4868.3714.6214.74
CCOICogent Commu20180124A23.3030.649.199.0621.4521.58
CCORCore Alterna20180124ETF15.269.908.408.401.501.50
CCRCONSOL Coal20180124A69.5658.8636.2553.2222.605.63
CCRCChina Custom20180124A59.4760.3640.6944.1819.6716.18
CCRNCross Countr20180124A21.5213.337.684.565.658.77
CCSCENTURY COMM20180124A26.7810.345.115.215.235.13
CCXIChemoCentryx20180124A54.6238.7818.8826.1619.9012.62
CDCVictoryShare20180124ETF9.198.617.307.331.311.28
CDECoeur Mining20180124A11.6810.071.552.788.527.29
CDEVCentennial R20180124A10.9532.687.497.4525.2025.23
CDKCDK Global,20180124A7.526.460.250.396.226.08
CDLVictoryShare20180124ETF9.467.055.876.321.180.73
CDMOAvid Bioserv20180124A47.0139.2014.8717.4724.3321.27
CDNACareDx, Inc.20180124A50.1338.6419.5326.3019.1112.33
CDNSCadence Desi20180124A3.658.37-0.67-0.909.039.27
CDORCondor Hospi20180124A68.1424.7719.2519.395.525.38
CDRCedar Realty20180124A19.5214.558.537.756.026.81
CDTXCidara Thera20180124A106.6379.9437.7837.3442.1642.60
CDWCDW Corporat20180124A9.199.044.614.754.434.29
CDXCChromaDex Co20180124A38.8827.9515.1416.3012.8111.65
CDXSCodexis, Inc20180124A67.3945.5425.5627.1019.9818.44
CDZICADIZ, Inc.20180124A60.0959.6132.5632.7327.0626.88
CECelanese Cor20180124A7.993.991.692.242.301.75
CECECeco Environ20180124A38.5926.3815.2315.3011.1611.09
CEFSSaba Closed-20180124ETF34.0019.2619.5119.51-0.25-0.25
CEICamber Energ20180124A52.6279.2164.0656.0315.1523.18
CEIXCONSOL Energ20180124A64.2032.8519.3521.3113.5011.53
CELCellcom Isra20180124A58.5837.9931.2130.896.787.11
CELCCelcuity Inc20180124A253.31104.6172.6672.0831.9532.53
CELHCelsius Hold20180124A84.6443.6927.3832.8916.3210.80
CELPCypress Envi20180124A158.8049.6135.7539.8313.859.78
CEMBiShares J.P.20180124ETF28.3914.1212.4613.621.660.50
CEMIChembio diag20180124A114.83118.6358.9360.0859.7058.55
CENTCentral Gard20180124A28.3412.774.884.267.898.50
CENTACentral Gard20180124A22.6411.091.483.909.617.19
CENXCentury Alum20180124A13.3810.911.632.939.287.98
CEQPCrestwood Eq20180124A30.1517.211.522.6415.6914.57
CERCCerecor Inc.20180124A106.24106.5764.1678.5942.4127.98
CERNCerner Corp20180124A5.695.492.182.283.313.21
CERSCerus Corp20180124A20.7323.337.2811.7616.0611.59
CETVCentral Euro20180124A112.9675.2328.5430.5246.6944.71
CETXCEMTREX INC.20180124A81.7391.8995.5591.64-3.660.25
CEVACEVA Inc.20180124A21.8225.3915.7018.939.696.46
CEWWisdomTree20180124ETF15.8410.758.798.181.962.57
CEYVictoryShare20180124ETF38.2736.9734.3536.132.620.84
CEZVictoryShare20180124ETF54.7746.3846.3846.380.000.00
CFCF Industrie20180124A6.213.09-0.560.573.652.52
CFAVictoryShare20180124ETF15.1012.4210.2210.272.202.15
CFBICommunity Fi20180124A326.7383.2395.4595.45-12.22-12.22
CFBKCentral Fede20180124A143.06140.84151.44143.85-10.61-3.01
CFFIC&F Financia20180124A199.5189.2180.6481.678.577.53
CFFNCapitol Fede20180124A8.347.371.691.875.685.50
CFGCitizens Fin20180124A2.392.080.600.711.481.37
CFMSConformis, I20180124A53.4037.9621.4822.2716.4815.69
CFOVictoryShare20180124ETF9.946.466.186.190.270.27
CFRCullen/Frost20180124A12.216.703.434.053.262.65
CFRXContraFect C20180124A182.30120.9068.2481.4952.6639.41
CFXColfax Corpo20180124A10.443.631.001.612.632.02
CGThe Carlyle20180124A29.9125.385.559.9319.8315.45
CGACHINA GREEN20180124A68.2854.3026.4439.5127.8614.79
CGBDTCG BDC, Inc20180124A31.4720.539.6011.9610.938.57
CGENCompugen Ltd20180124A158.21120.3974.8075.1245.5945.28
CGIXCancer Genet20180124A298.77194.91104.99135.2889.9259.63
CGNXCognex Corp20180124A8.656.271.802.354.473.93
CGOCalamos Glob20180124A56.5261.5243.0343.1418.4918.38
CGWInvesco S&P20180124ETF8.977.772.739.105.04-1.34
CHADDirexion Dai20180124ETF14.826.596.156.080.440.52
CHAUDirexion Dai20180124ETF9.7312.199.999.832.202.36
CHCIComstock Hol20180124A158.17120.1495.26107.4424.8912.70
CHCOCity Holding20180124A79.4228.3415.4917.4612.8510.88
CHCTCommunity He20180124A20.5312.345.196.297.156.05
CHDChurch & Dwi20180124A2.932.851.151.361.701.49
CHDNChurchill Do20180124A24.797.013.985.443.041.57
CHEChemed Corpo20180124A72.3842.7830.1024.7012.618.28
CHEFThe Chef's W20180124A48.2228.6613.3216.0215.3412.64
CHEKCheck-Cap Lt20180124A148.63107.0392.5492.2614.5014.77
CHFSCHF Solution20180124A76.4752.3735.3141.2617.0611.12
CHGGCHEGG, INC.20180124A8.766.76-3.480.9810.245.78
CHGXChange Finan20180124ETF65.2435.0535.0535.050.000.00
CHHChoice Hotel20180124A16.409.223.844.595.384.64
CHICalamos Conv20180124A10.959.285.146.454.142.84
CHIEGlobal X MSC20180124ETF89.5297.98137.8296.33-39.841.65
CHIIGlobal X MSC20180124ETF295.84179.75179.04179.750.710.00
CHIMGlobal X MSC20180124ETF91.7950.7835.2753.9315.51-3.16
CHIQGlobal X MSC20180124ETF8.708.170.951.237.236.95
CHIXGlobal X MSC20180124ETF17.9735.6728.2930.867.384.81
CHKChesapeake E20180124A24.2918.639.9010.828.727.79
CHKPCheck Point20180124A7.545.982.052.183.933.80
CHMAChiasma, Inc20180124A378.42272.74237.92236.3534.8136.39
CHMGChemung Fina20180124A227.0691.8093.0293.33-1.22-1.53
CHMICHERRY HILL20180124A17.058.592.963.055.635.54
CHNRChina Natura20180124A391.56344.0090.57206.98253.43137.02
CHRSCoherus BioS20180124A58.7465.325.5329.1259.8036.20
CHRWC.H. Robinso20180124A6.072.610.710.931.901.68
CHSChicos FAS,20180124A10.928.913.163.315.755.60
CHTRCharter Comm20180124A13.216.302.833.563.342.62
CHUYChuy's Holdi20180124A31.5132.79-1.86-1.4434.6534.23
CHWCalamos Glob20180124A16.5127.1515.1715.8511.9911.31
CHYCalamos Conv20180124A18.9112.276.596.935.685.33
CICIGNA Corpor20180124A7.216.321.331.264.995.05
CIACitizens, In20180124A69.1243.2927.2226.2316.0717.06
CIBRFirst Trust20180124ETF38.2815.8815.0314.520.851.36
CIDVictoryShare20180124ETF16.728.8116.6216.62-7.80-7.80
CIDMCinedigm Cor20180124A142.48263.8068.9659.97194.84203.83
CIENCiena Corpor20180124A4.794.201.191.623.002.58
CIFSChina Intern20180124A133.38110.9583.89100.5927.0710.37
CIGIColliers Int20180124A30.7724.516.749.6117.7814.90
CILVictoryShare20180124ETF71.7828.6628.6628.660.000.00
CIMChimera Inve20180124A5.814.522.202.402.322.12
CINFCincinnati F20180124A8.076.962.253.934.703.02
CINRCINER RESOUR20180124A228.55126.96117.90117.909.059.05
CIOCITY OFFICE20180124A9.137.723.743.833.973.88
CIRCIRCOR Inter20180124A58.5618.945.748.4613.2010.48
CITCIT Group In20180124A5.753.011.471.591.541.43
CIVBCivista Banc20180124A106.5858.1622.9645.4435.2012.71
CIXComp X Inter20180124A402.90275.41275.41275.410.000.00
CIZVictoryShare20180124ETF34.3213.6113.5313.530.080.08
CIZNCitizens Hol20180124A120.572.552.552.550.000.00
CJJDChina Jo-Jo20180124A211.8684.23-11.530.3195.7683.91
CKHSeacor Holdi20180124A44.2120.917.3113.7913.607.12
CKPTCheckpoint T20180124A307.39519.30328.42329.77190.88189.53
CKXCKX Lands, I20180124A365.48106.04167.03167.03-60.99-60.99
CLColgate-Palm20180124A1.722.480.940.101.542.38
CLARClarus Corpo20180124A97.2855.2637.3538.7117.9116.54
CLBCore Laborat20180124A18.808.234.004.984.233.24
CLBSCaladrius Bi20180124A108.05129.5948.1449.7881.4579.81
CLCTCollectors U20180124A100.0764.4224.8225.3439.6139.09
CLDRCloudera, In20180124A9.426.221.090.585.135.64
CLDTCHATHAM LODG20180124A8.435.101.181.703.923.40
CLDXCelldex Ther20180124A37.4330.4714.4613.4316.0017.03
CLFCleveland-Cl20180124A11.7611.265.015.626.265.62
CLFDClearfield,20180124A55.8852.1335.9939.5316.1412.60
CLGXCorelogic, I20180124A7.773.720.741.322.982.39
CLHClean Harbor20180124A12.406.311.802.394.513.92
CLIMack-Cali Re20180124A6.374.510.570.783.933.72
CLIRClearSign Te20180124A227.00195.63156.07162.0739.5733.56
CLIXProShares Lo20180124ETF84.9073.0161.5863.2311.439.78
CLMTCalumet Spec20180124A74.2047.0614.6617.0732.4030.00
CLNEClean Energy20180124A60.2247.1424.6835.7422.3711.32
CLPRClipper Real20180124A71.5037.8728.7130.399.167.49
CLRCONTINENTAL20180124A7.353.681.562.002.121.69
CLRBCellectar Bi20180124A126.1792.1980.7281.9511.4710.24
CLRGIQ Chaikin U20180124ETF67.7417.6617.7217.61-0.060.05
CLROClearOne, In20180124A147.02101.39103.6573.99-2.2627.41
CLSCelestica, I20180124A9.308.443.073.955.374.49
CLSDClearside Bi20180124A58.1037.0016.6017.1420.3919.85
CLSNCelsion Corp20180124A65.6949.0431.2230.0717.8118.97
CLTLInvesco Trea20180124ETF7.306.526.526.520.000.00
CLUBTown Sports20180124A100.6165.7952.9653.3612.8312.43
CLVSClovis Oncol20180124A20.7712.295.537.056.765.23
CLWClearwater P20180124A41.8120.147.308.7812.8411.36
CLWTEuro Tech Ho20180124A199.3494.8977.4177.4117.4717.47
CLXClorox Compa20180124A6.613.720.601.013.122.71
CLXTCalyxt, Inc.20180124A163.0388.4065.0780.5223.337.88
CMCanadian Imp20180124A1.872.971.661.731.311.24
CMAComerica Inc20180124A6.322.651.121.251.531.40
CMBSiShares CMBS20180124ETF24.3616.2915.9215.870.380.42
CMCCommercial M20180124A8.634.621.351.873.272.75
CMCLCaledonia Mi20180124A177.92116.0995.6997.4120.4018.68
CMCOColumbus McK20180124A42.9218.4011.0313.107.365.30
CMCSAComcast Corp20180124A4.546.434.483.871.952.56
CMCTCIM Commerci20180124A175.6698.79113.09113.09-14.30-14.30
CMDCantel Medic20180124A43.2614.809.9211.324.883.48
CMECME Group In20180124A5.864.421.932.462.491.96
CMFiShares Cali20180124ETF7.934.161.852.292.311.87
CMGChipotle Mex20180124A12.667.414.044.293.373.12
CMICummins Inc.20180124A6.425.110.240.474.864.63
CMOCapstead Mor20180124A11.919.685.155.324.524.36
CMPCompass Mine20180124A14.778.861.752.167.116.71
CMPRCimpress PLC20180124A24.6911.686.118.115.563.57
CMRECostamare In20180124A22.8720.316.3510.4013.959.90
CMRXChimerix, In20180124A32.3924.2611.5113.6312.7510.63
CMSCMS Energy C20180124A2.392.600.140.592.462.01
CMTCore Molding20180124A88.3485.2341.5941.9543.6443.27
CMTLComtech Tele20180124A26.2412.915.396.207.526.70
CNXtrackers MS20180124ETF10.1013.6012.3210.121.283.48
CNACNA Financia20180124A12.814.031.742.012.292.02
CNATConatus Phar20180124A34.2144.0823.3823.5920.7120.49
CNBKACentury Banc20180124A38.7323.6913.4813.7410.229.96
CNCCentene Corp20180124A10.834.821.301.673.523.15
CNCEConcert Phar20180124A23.8614.356.255.208.099.15
CNCRLoncar Cance20180124ETF28.4621.8713.9715.667.906.21
CNDTConduent Inc20180124A6.013.241.211.342.031.89
CNETChinaNet Onl20180124A52.5445.5832.6236.4312.969.15
CNFRConifer Hold20180124A345.19430.66425.23426.895.433.77
CNHICNH INDUSTRI20180124A6.745.612.302.253.323.37
CNICanadian Nat20180124A2.782.690.590.872.101.82
CNKCinemark Hol20180124A5.344.292.242.782.051.52
CNMDCONMED Corpo20180124A38.4414.3611.9811.582.312.37
CNNECannae Holdi20180124A34.1315.9912.4912.813.503.18
CNOCNO Financia20180124A4.386.390.921.095.475.29
CNOBCenter Banco20180124A36.3527.146.417.4920.7419.65
CNPCenterPoint20180124A3.638.015.846.512.171.52
CNQCanadian Nat20180124A3.032.850.340.392.502.46
CNSCohen & Stee20180124A20.287.214.214.352.992.86
CNSLConsolidated20180124A18.5414.316.196.938.147.39
CNTYCentury Casi20180124A47.2822.168.1711.1614.0011.00
CNXCNX Resource20180124A7.238.702.252.926.465.80
CNXMCNX Midstrea20180124A31.2221.324.2314.9517.096.37
CNXNPC Connectio20180124A133.1273.7857.4564.2316.339.55
CNXTVanEck Vecto20180124ETF12.938.516.907.591.610.92
CNYAiShares MSCI20180124ETF22.2918.7315.7817.972.960.76
COGlobal Cord20180124A34.4517.396.839.0910.558.29
CODACoda Octopus20180124A118.87137.8787.8486.6650.0351.22
CODICompass Dive20180124A36.0922.279.128.5313.1413.73
CODXCo-Diagnosti20180124A248.87205.30199.93204.955.380.35
COFCapital One20180124A6.055.593.303.442.292.14
COGCabot Oil &20180124A3.613.310.601.132.712.18
COHNCohen & Comp20180124A111.79178.99178.99178.990.000.00
COHRCoherent Inc20180124A22.1711.754.646.407.115.35
COHUCohu Inc20180124A25.1514.638.219.246.425.39
COKECoca-Cola Co20180124A76.2335.2816.8021.2818.4713.99
COLBColumbia Ban20180124A24.0917.6014.1314.093.473.52
COLDAmericold Re20180124A13.089.9310.609.42-0.660.52
COLLCollegium Ph20180124A39.2927.1114.6317.1712.499.94
COLMColumbia Spo20180124A21.1112.968.9410.014.022.95
COMDirexion Aus20180124ETF15.098.126.916.911.211.21
COMBGraniteShare20180124ETF18.1414.0413.0712.210.971.83
COMMCommScope Ho20180124A5.773.843.343.020.500.82
COMTiShares Comm20180124ETF15.9411.7510.3410.431.401.32
CONECyrusOne Inc20180124A9.6719.761.916.0417.8513.72
CONNConn's Inc.20180124A26.5016.500.160.4016.3416.10
COOThe Cooper C20180124A13.037.053.894.283.162.77
COPConocoPhilli20180124A1.801.940.310.281.631.66
COPXGlobal X Cop20180124ETF28.1616.1414.4514.261.691.88
CORCoresite Rea20180124A16.037.272.994.104.273.17
CORECore Mark Ho20180124A26.1412.766.507.596.265.17
CORPPIMCO Invest20180124ETF19.609.789.769.810.02-0.03
CORRCorEnergy In20180124A22.647.872.444.305.433.56
CORTCorcept Ther20180124A12.599.360.982.608.406.77
COSTCostco Whole20180124A4.203.132.151.900.981.23
COTYCOTY INC20180124A5.204.220.481.043.753.19
COUPCoupa Softwa20180124A24.0413.9613.6214.270.34-0.31
COWiPath Series20180124ETN14.2816.1613.0613.033.103.13
COWNCowen Inc. C20180124A37.9532.860.73-0.2932.1333.15
COWZPacer US Cas20180124ETF8.447.288.327.95-1.03-0.67
CPCanadian Pac20180124A6.533.271.321.141.952.13
CPACopa Holding20180124A15.5710.934.637.606.293.34
CPAHCounterpath20180124A164.09911.81150.23157.74761.57754.06
CPBCampbell Sou20180124A4.163.440.941.262.512.18
CPECallon Petro20180124A8.026.913.072.983.843.92
CPFCentral Paci20180124A24.4714.804.796.6910.018.11
CPGCRESCENT POI20180124A11.2911.361.531.589.869.79
CPHCCanterbury P20180124A174.8099.5799.5799.570.000.00
CPHIChina Pharma20180124A146.05134.56122.19122.6212.3711.93
CPICPI Inflatio20180124ETF16.1712.9312.9312.930.000.00
CPIXCumberland P20180124A111.9963.8216.1416.1447.6847.68
CPKChesapeake U20180124A26.3614.546.908.207.656.34
CPLPCapital Prod20180124A28.7124.8011.4114.8713.399.94
CPRTCopart Inc20180124A6.703.471.030.952.452.52
CPRXCatalyst Pha20180124A34.4927.704.484.0323.2223.67
CPSCooper-Stand20180124A33.1317.6712.1713.445.514.23
CPSHCPS Technolo20180124A142.7441.0441.0342.070.01-1.03
CPSIComputer Pro20180124A34.3630.550.580.7229.9729.82
CPSSConsumer Por20180124A144.05106.7010.0429.1596.6777.56
CPSTCapstone Tur20180124A44.5560.1537.4141.2022.7418.95
CPTCamden Prope20180124A7.943.731.201.362.532.38
CPTACapitala Fin20180124A19.0713.355.916.057.447.30
CQPCheniere Ene20180124A18.4216.186.629.269.566.92
CQQQInvesco Chin20180124ETF19.0112.189.269.732.922.45
CRCrane Compan20180124A14.307.733.624.544.113.19
CRAICRA Internat20180124A81.6829.229.4914.2419.7314.98
CRAKVanEck Vecto20180124ETF32.5410.304.984.845.325.47
CRBNiShares MSCI20180124ETF10.558.408.948.15-0.540.25
CRBPCorbus Pharm20180124A56.4543.3719.7118.9023.6624.47
CRCCalifornia R20180124A23.2712.043.605.608.446.44
CRDACrawford & C20180124A55.5732.0025.0426.996.965.01
CRDBCrawford & C20180124A30.4619.5014.3214.385.195.12
CREECree Inc20180124A10.798.871.713.467.155.40
CREGChina Recycl20180124A105.5889.1769.8772.9119.3016.27
CRHMCRH Medical20180124A163.85115.5434.6333.4280.9182.12
CRICarter's Inc20180124A11.575.571.592.143.983.43
CRISCuris Inc20180124A63.6464.7242.6846.5422.0418.18
CRKComstock Res20180124A28.3419.739.3010.2010.439.53
CRLCharles Rive20180124A16.329.345.076.874.272.47
CRMsalesforce.c20180124A2.883.101.541.521.561.58
CRMDCorMedix Inc20180124A97.6293.9360.3063.1633.6330.77
CRMTAmerica's Ca20180124A84.8747.7739.6341.908.145.86
CRNTCeragon Netw20180124A58.8153.1039.4637.4113.6415.69
CROPIQ Global Ag20180124ETF14.2025.7715.6711.7810.1013.99
CROXCrocs, Inc.20180124A11.949.331.441.997.897.34
CRSCarpenter Te20180124A21.889.665.727.053.942.61
CRSPCRISPR Thera20180124A42.6148.1013.6214.4934.4933.61
CRTCross Timber20180124A38.2129.1019.4820.079.629.03
CRUSCirrus Logic20180124A9.338.210.870.197.348.03
CRVLCorvel Corp20180124A117.9859.8047.5151.9412.297.86
CRVSCorvus Pharm20180124A89.3551.9933.6234.6318.3717.35
CRWSCrown Crafts20180124A120.2752.8250.8950.891.931.93
CRYCryoLife, In20180124A48.8826.8010.7811.0716.0215.74
CSAVictoryShare20180124ETF24.794.794.914.91-0.12-0.12
CSBVictoryShare20180124ETF13.1210.874.244.246.636.63
CSBRChampions On20180124A295.04284.51246.91259.8637.6024.65
CSCOCisco System20180124A2.372.790.120.452.672.34
CSDInvesco S&P20180124ETF56.7520.0619.5219.330.540.73
CSFVictoryShare20180124ETF29.0311.8911.3611.480.540.41
CSFLCenterState20180124A9.459.964.804.715.175.25
CSGPCoStar Group20180124A23.9711.077.288.063.793.01
CSGSCSG Systems20180124A24.338.733.415.405.323.32
CSIICardiovascul20180124A24.3930.9711.3413.2419.6317.72
CSIQCanadian Sol20180124A14.3510.353.953.936.406.41
CSLCarlisle Com20180124A12.595.923.003.732.922.19
CSLTCASTLIGHT HE20180124A125.9291.8969.9576.9321.9414.96
CSMProShares La20180124ETF10.019.048.898.860.150.18
CSMLIQ Chaikin U20180124ETF17.9036.6642.3543.25-5.69-6.59
CSODCornerstone20180124A12.8714.12-0.75-0.6514.8714.77
CSPICSP Inc.20180124A176.44124.4394.2293.0430.2031.39
CSQCalamos Stra20180124A9.417.614.625.202.992.41
CSSEChicken Soup20180124A104.8293.5850.7449.9342.8543.65
CSTECaesarstone20180124A29.0722.573.335.3719.2417.19
CSTMConstellium20180124A41.0922.5914.4715.248.127.35
CSTRCapStar Fina20180124A98.6638.2419.0628.2219.1910.02
CSUCapital Seni20180124A23.3911.335.245.706.095.63
CSVCarriage Ser20180124A17.9810.765.956.754.814.02
CSWCCapital Sout20180124A42.63588.64-3.36-3.36592.00592.00
CSWICSW Industri20180124A57.3024.8312.2214.8312.6110.01
CSXCSX Corporat20180124A3.234.860.941.323.923.55
CTASCintas Corp20180124A9.734.901.171.553.723.34
CTBCooper Tire20180124A16.5310.453.283.747.186.71
CTBICommunity Tr20180124A82.1544.5625.8125.0818.7519.48
CTEKCynergisTek,20180124A119.65151.71129.05130.9322.6720.79
CTGComputer Tas20180124A105.9160.9328.0040.7532.9420.18
CTHRCharles & Co20180124A131.8456.1030.8533.6225.2522.48
CTIBYunhong CTI20180124A921.01717.41717.41717.410.000.00
CTICCTI BioPharm20180124A40.5135.3921.616.1413.7829.25
CTLCenturyLink,20180124A5.835.031.351.653.683.38
CTLTCATALENT, IN20180124A9.035.492.052.383.433.10
CTMXCytomX Thera20180124A43.0326.9514.2117.1312.749.82
CTOConsolidated20180124A227.61113.6395.5096.4518.1317.18
CTRECARTRUST REI20180124A9.926.553.893.992.672.56
CTRNCiti Trends,20180124A44.2736.917.1310.8229.7826.09
CTSCTS Corporat20180124A43.8925.549.5714.8015.9710.74
CTSHCognizant Te20180124A3.733.150.710.632.442.52
CTSOCytosorbents20180124A99.0061.6346.6846.7714.9514.86
CTTCATCHMARK TI20180124A13.297.610.972.336.645.28
CTXRCitius Pharm20180124A123.60330.4634.2934.45296.17296.02
CTXSCitrix Syste20180124A7.586.882.923.003.963.87
CUBCubic Corpor20180124A24.1512.988.687.804.305.18
CUBAHerzfeld Car20180124A35.45105.8319.6823.4986.1682.35
CUBECubeSmart20180124A4.423.490.070.503.423.00
CUBICUSTOMERS BA20180124A20.869.705.536.454.173.26
CUECue Biopharm20180124A87.9554.3432.9532.2221.3922.12
CUICUI Global,20180124A126.7886.8874.8973.7012.0013.18
CULPCulp, Inc.20180124A71.0696.0129.2535.2966.7760.72
CUOContinental20180124A280.49141.40141.40141.400.000.00
CUREDirexion Dai20180124ETF7.496.71-1.494.568.212.15
CUROCURO Group H20180124A54.5629.8315.2821.6114.558.22
CUTInvesco MSCI20180124ETF24.9420.6619.7719.820.890.84
CUTRCutera, Inc.20180124A36.9924.546.8110.1017.7314.43
CUZCousins Prop20180124A11.019.58-0.42-0.679.9810.23
CVACovanta Hold20180124A31.3221.2910.7910.3810.5010.92
CVBFCVB Financia20180124A16.869.792.363.727.436.06
CVCOCavco Indust20180124A77.6924.7917.1118.507.686.29
CVCYCentral Vall20180124A141.0296.8781.3086.2415.5610.62
CVECenovus Ener20180124A9.5511.924.284.247.657.68
CVEOCIVEO CORPOR20180124A28.2523.686.797.2716.8616.39
CVGICommercial V20180124A30.6220.016.699.7213.3210.29
CVGWCalavo Growe20180124A19.4610.004.755.815.254.19
CVICVR ENERGY,20180124A16.609.173.053.886.125.29
CVLTCommault Sys20180124A20.7812.761.422.7111.3310.04
CVLYCodorus Vall20180124A490.90218.45218.07218.320.380.13
CVMCel-Sci Corp20180124A98.6579.5244.8754.5134.6525.01
CVNACarvana Co.20180124A36.8719.417.108.7512.3110.66
CVRChicago Rive20180124A215.78147.66146.78146.780.880.88
CVSCVS HEALTH C20180124A2.261.921.181.090.740.83
CVTICovenant Tra20180124A88.5328.9416.0518.9212.8910.02
CVUCPI Aerostru20180124A77.17286.0513.7230.01272.33256.04
CVVCVD Equipmen20180124A139.60152.18102.20102.2049.9849.98
CVXChevron Corp20180124A1.441.270.330.700.940.58
CVYInvesco Zack20180124ETF38.6027.8127.6628.110.15-0.30
CWCurtiss-Wrig20180124A21.018.704.775.433.933.27
CWBSPDR Bloombe20180124ETF2.244.582.283.702.300.89
CWBCCommunity We20180124A223.15100.3074.8076.6025.5023.71
CWBRCohBar, Inc.20180124A160.68218.32101.99102.90116.33115.42
CWCOConsolidated20180124A57.3479.1617.1317.3462.0361.83
CWEBDirexion Dai20180124ETF42.6618.9116.2717.262.641.65
CWHCamping Worl20180124A16.0514.056.066.977.997.08
CWISPDR MSCI AC20180124ETF3.682.151.781.630.360.51
CWSAdvisorShare20180124ETF24.806.896.776.560.120.33
CWSTCasella Wast20180124A22.3854.5838.2249.2216.365.35
CWTCalifornia W20180124A21.2510.882.684.228.206.66
CXDCChina XD Pla20180124A112.36115.1582.2183.1132.9432.04
CXOCONCHO RESOU20180124A11.545.243.343.591.901.65
CXPCOLUMBIA PRO20180124A5.663.700.340.923.352.78
CXSEWisdomTree T20180124ETF12.3317.1712.5410.094.637.08
CXWCoreCivic, I20180124A9.914.710.590.804.123.91
CYCypress Semi20180124A5.849.120.871.928.277.23
CYANCyanotech Co20180124A263.46233.1598.0696.40135.09136.75
CYBWisdomTree20180124ETF72.8030.8931.4130.82-0.520.07
CYBECyberoptics20180124A84.1949.3024.9927.5024.3221.80
CYBRCyberArk Sof20180124A16.3415.516.026.659.488.86
CYCCCyclacel Pha20180124A109.6674.2458.5453.3215.7020.93
CYDChina Yuchai20180124A33.8619.5010.6712.698.836.81
CYHCommunity He20180124A18.6315.950.921.0315.0314.91
CYRNCYREN Ltd.20180124A217.60264.92246.65332.4418.28-67.52
CYRXCryoPort, In20180124A63.5959.7131.8835.0127.8324.71
CYTKCytokinetics20180124A63.8241.169.9015.9831.2625.18
CZAInvesco Zack20180124ETF17.5528.9124.5727.484.331.43
CZNCCitizens & N20180124A40.6042.2515.8717.3026.3724.94
CZRCaesars Ente20180124A36.0130.1220.2421.399.888.73
CZWICitizens Com20180124A46.45138.5633.5533.55105.02105.02
CZZCosan Limite20180124A10.088.98-0.402.279.396.72
DDominion Ene20180124A1.792.010.921.001.091.02
DACDanaos Corpo20180124A516.32262.98221.25254.5641.748.43
DAIOData I/O Cor20180124A54.5366.1332.5834.5733.5631.57
DAKTDaktronics I20180124A24.4420.975.6415.4115.335.56
DALDelta Air Li20180124A2.152.490.861.291.631.20
DALTAnfield Capi20180124ETF71.7738.2138.2138.210.000.00
DANDana Incorpo20180124A7.574.181.031.153.153.03
DARDARLING INGR20180124A6.564.520.590.723.933.82
DAREDare Bioscie20180124A425.18135.50107.70114.3227.8021.17
DAUDExchange-Tra20180124ETN29.758.65-6.91-6.9115.5715.57
DAXGlobal X Fun20180124ETF24.107.636.087.011.560.63
DBDeutsche Ban20180124A5.104.450.820.533.623.91
DBAWXtrackers MS20180124ETF16.4013.168.499.354.663.81
DBDDiebold Nixd20180124A28.7026.6516.1015.8410.5510.81
DBEFXtrackers MS20180124ETF3.072.411.201.271.211.15
DBEMXtrackers MS20180124ETF28.3817.6313.2614.354.363.27
DBEUXtrackers MS20180124ETF3.462.972.084.040.89-1.07
DBEZXtrackers MS20180124ETF9.6219.8311.1314.678.695.16
DBGRXtrackers MS20180124ETF17.596.366.836.25-0.470.12
DBJPXtrackers MS20180124ETF5.001.981.441.620.520.35
DBVTDBV Technolo20180124A37.7023.9613.4115.9210.558.03
DCHFExchange-Tra20180124ETN21.116.1813.048.24-6.86-2.06
DCIDonaldson Co20180124A10.435.641.072.514.573.13
DCODucommun Inc20180124A49.7127.317.9810.7419.3316.56
DCOMDime Communi20180124A48.5429.4413.6714.4015.7715.04
DCPDCP Midstrea20180124A17.828.453.664.944.793.51
DCPHDeciphera Ph20180124A89.1240.4133.0136.007.404.41
DDD3D Systems C20180124A11.4310.154.865.395.294.76
DDGProshares Sh20180124ETF56.9344.5044.5044.500.000.00
DDLSWisdomTree D20180124ETF46.2727.7227.7227.720.000.00
DDMProShares Ul20180124ETF2.401.780.360.531.421.24
DDSDillards Inc20180124A23.9911.665.766.705.904.95
DDWMWisdomTree D20180124ETF14.0010.8910.9210.90-0.03-0.02
DEDeere & Comp20180124A5.803.421.381.472.041.95
DEAEasterly Gov20180124A5.564.790.910.563.894.24
DECKDeckers Outd20180124A13.425.491.912.663.582.83
DEEFXtrackers FT20180124ETF17.388.868.458.590.410.26
DEFInvesco Defe20180124ETF16.2112.679.1210.633.562.05
DEFAiShares Adap20180124ETF80.98117.87120.50117.52-2.630.35
DEIDouglas Emme20180124A4.682.380.390.651.991.73
DEMWisdomTree E20180124ETF8.844.323.773.840.550.48
DENNDENNY'S CORP20180124A13.509.415.127.984.291.43
DESWisdomTree U20180124ETF9.107.386.556.480.820.90
DESPDespegar.com20180124A74.5521.1114.2914.906.826.20
DEURExchange-Tra20180124ETN7.60
DEUSXtrackers Ru20180124ETF11.5815.7312.1311.783.603.95
DEWWisdomTree G20180124ETF8.665.063.854.041.211.01
DFEWisdomTree E20180124ETF5.303.391.601.681.791.71
DFENDirexion Dai20180124ETF20.2120.0914.5215.815.574.70
DFFNDIFFUSION PH20180124A74.2196.3532.1744.8464.1851.50
DFINDonnelley Fi20180124A23.6312.736.718.236.024.50
DFJWisdomTree J20180124ETF7.055.950.702.505.253.45
DFNDReality Shar20180124ETF19.4214.4214.4514.42-0.020.00
DFNLDavis Select20180124ETF30.8116.197.5812.038.614.17
DFSDiscover Fin20180124A3.721.960.540.851.421.11
DFVLiPath US Tre20180124ETF63.86
DFVSiPath US Tre20180124ETF45.8753.0253.0253.020.000.00
DGDollar Gener20180124A5.092.781.361.791.420.99
DGAZVelocityShar20180124ETN8.41107.94105.96106.122.011.82
DGBPExchange-Tra20180124ETN14.908.145.957.242.190.89
DGICADonegal Grou20180124A47.3056.2614.0314.3442.2241.92
DGICBDonegal Grou20180124A2892.94
DGIIDigi Interna20180124A80.3983.7367.9168.8515.8214.88
DGLDVelocityShar20180124ETF4.833.412.041.751.371.66
DGLYDigital Ally20180124A277.01184.00184.00184.000.000.00
DGPDB Gold Doub20180124ETN53.4441.5534.1236.277.435.28
DGREWisdomTree T20180124ETF35.5430.1029.6429.960.460.14
DGROiShares Core20180124ETF4.423.002.171.950.831.05
DGRSWisdomTree T20180124ETF19.2016.149.2116.296.94-0.14
DGRWWisdomTree T20180124ETF3.494.052.532.691.531.36
DGSWisdomTree E20180124ETF11.895.777.377.47-1.60-1.70
DGTSPDR Global20180124ETF59.9135.0132.6532.652.362.36
DGXQuest Diagno20180124A4.792.77-0.300.203.072.58
DGZDB Gold Shor20180124ETN87.3590.7990.7990.790.000.00
DHID.R. Horton20180124A2.502.671.301.521.371.15
DHILDiamond Hill20180124A115.6254.9648.8849.427.016.47
DHRDanaher Corp20180124A2.841.55-0.21-0.061.761.60
DHSWisdomTree U20180124ETF7.403.913.833.790.080.12
DHTDHT HOLDINGS20180124A26.5821.2414.9415.536.305.71
DHXDHI Group, I20180124A266.6725.7525.7525.750.000.00
DIASPDR Dow Jon20180124ETF0.550.620.400.170.220.45
DIALColumbia Div20180124ETF38.2323.4223.4223.420.000.00
DIGProShares Ul20180124ETF9.087.212.603.464.613.74
DIMWisdomTree I20180124ETF12.9412.4111.0611.231.361.19
DINDine Brands20180124A23.0713.317.979.365.343.95
DIODDiodes Inc20180124A19.5128.64-6.96-6.3435.6034.98
DISThe Walt Dis20180124A2.601.960.510.751.451.21
DISCADiscovery, I20180124A4.326.981.271.565.705.42
DISCBDiscovery, I20180124A561.49488.95359.89359.89129.06129.06
DISCKDiscovery, I20180124A4.496.671.921.824.784.87
DISHDISH Network20180124A5.765.381.732.053.653.34
DITAMCON Distri20180124A294.23166.07166.07166.070.000.00
DIVGlobal X Sup20180124ETF8.757.114.523.702.593.41
DIVAAGFiQ Hedged20180124ETF40.9829.3129.3129.310.000.00
DIVBiShares U.S.20180124ETF85.6161.0157.7757.773.243.24
DIVCC-Tracks Exc20180124ETN86.14
DIVOAmplify CWP20180124ETF41.5730.6528.5228.522.132.13
DIVYReality Shar20180124ETF18.127.394.504.562.892.83
DJCIETRACS Linke20180124ETN32.6517.7718.7219.16-0.96-1.40
DJDInvesco Dow20180124ETF37.0219.7220.0019.79-0.28-0.07
DJPiPath Bloomb20180124ETN4.023.612.682.710.910.88
DJPYExchange-Tra20180124ETN15.676.226.226.220.000.00
DKDelek US Hol20180124A8.995.830.761.255.074.58
DKLDELEK LOGIST20180124A85.1439.8921.3422.7218.5517.17
DKSDick's Sport20180124A6.494.452.202.452.262.00
DLADelta Appare20180124A185.5888.6082.2977.256.3111.35
DLBDolby Labora20180124A11.657.510.253.037.264.49
DLHCDLH Holdings20180124A188.49108.0095.61100.6112.397.39
DLNWisdomTree U20180124ETF3.672.260.350.941.911.32
DLNGDYNAGAS LNG20180124A26.0718.1713.2314.274.943.90
DLPHDelphi Techn20180124A14.654.472.122.572.351.90
DLPNDolphin Ente20180124A793.29429.43196.98222.07232.45207.36
DLRDigital Real20180124A6.363.481.051.762.421.72
DLSWisdomTree I20180124ETF6.495.114.524.670.590.44
DLTHDuluth Holdi20180124A21.7516.258.587.927.688.33
DLTRDollar Tree20180124A7.663.740.840.912.902.83
DLXDeluxe Corpo20180124A18.539.696.647.413.052.29
DMLPDorchester M20180124A39.2736.8420.4627.0116.389.83
DMPIDelMar Pharm20180124A162.0193.9571.9468.6222.0125.33
DMRCDigimarc Cor20180124A45.5130.5218.7018.0511.8212.47
DMRIDeltaShares20180124ETF21.7626.4426.4426.440.000.00
DMRLDeltaShares20180124ETF13.4813.7313.7313.730.000.00
DMRMDeltaShares20180124ETF15.02
DMRSDeltaShares20180124ETF54.93
DNKNDunkin' Bran20180124A6.826.880.871.406.015.49
DNLWisdomTree G20180124ETF23.609.3110.0410.04-0.73-0.73
DNLIDenali Thera20180124A44.4526.3020.2319.396.076.77
DNNDenison Mine20180124A77.8364.5548.2056.2016.358.35
DNOWNOW INC.20180124A8.418.633.784.034.884.61
DNRDenbury Reso20180124A39.9833.3810.0112.3223.3621.05
DODiamond Offs20180124A7.425.992.492.363.503.63
DOCPHYSICIANS R20180124A6.234.851.982.022.872.83
DOGProShares Sh20180124ETF7.115.954.825.071.130.88
DOGSArrow Dogs o20180124ETF13.752.763.613.61-0.86-0.86
DOGZDogness (Int20180124A109.95162.27-26.67-26.67188.94188.94
DOLWisdomTree I20180124ETF9.977.076.216.630.860.44
DONWisdomTree U20180124ETF6.763.673.643.840.03-0.17
DOOWisdomTree i20180124ETF10.969.749.729.760.02-0.02
DOORMASONITE INT20180124A23.4713.306.847.886.475.42
DORMDorman Produ20180124A20.899.184.715.864.473.32
DOVDover Corpor20180124A9.275.801.072.314.743.49
DOXAmdocs Limit20180124A6.076.41-0.371.506.784.92
DPSTDirexion Dai20180124ETF27.1217.5112.4613.805.043.71
DPWDPW Holdings20180124A57.6746.4933.0132.9513.4813.55
DPZDomino's Piz20180124A10.855.291.092.344.202.95
DRADDigirad Corp20180124A219.94187.88149.57149.5738.3138.31
DREDuke Realty20180124A3.863.250.670.802.592.45
DRHDiamondRock20180124A8.507.572.242.485.335.09
DRIDarden Resta20180124A6.344.831.752.283.072.55
DRIODarioHealth20180124A279.81104.38-9.0976.43113.4727.95
DRIPDirexion Dai20180124ETF17.9310.877.537.613.343.26
DRNDirexion Dai20180124ETF11.549.262.353.166.916.10
DRNADicerna Phar20180124A48.3955.589.2316.2446.3539.34
DRQDril-Quip, I20180124A20.239.723.433.556.306.18
DRRMarket Vecto20180124ETN231.70179.90179.45179.900.450.00
DRRXDurect Corp20180124A83.7460.9832.3037.3728.6823.61
DRVDirexion Dai20180124ETF31.3740.8528.0228.9212.8211.92
DRWWisdomTree G20180124ETF10.346.015.435.530.580.48
DSDrive Shack20180124A32.2525.5013.7211.6411.7813.85
DSEDuff & Phelp20180124A31.7024.9019.8620.375.104.59
DSGXDescartes Sy20180124A23.5916.305.615.6810.6910.62
DSIiShares MSCI20180124ETF4.863.632.472.651.160.98
DSKEDaseke, Inc.20180124A37.3121.4111.5111.529.909.89
DSLVVelocityShar20180124ETF12.538.965.715.793.263.17
DSPGDSP Group In20180124A40.9641.6136.8036.804.814.81
DSSDocument Sec20180124A100.0463.0237.2742.9225.7620.11
DSWLDeswell Indu20180124A108.82221.6160.8160.81160.80160.80
DSXDiana Shippi20180124A26.5021.9812.8011.589.1810.41
DTDWisdomTree U20180124ETF10.182.432.422.420.010.01
DTEDTE Energy C20180124A5.232.941.511.711.421.23
DTEADAVIDsTEA In20180124A218.46435.57-15.97-15.97451.54451.54
DTECALPS Disrupt20180124ETF35.0037.74-4.7336.2542.461.49
DTHWisdomTree I20180124ETF11.218.418.078.230.340.18
DTNWisdomTree U20180124ETF17.839.287.267.232.012.05
DTODB Crude Oil20180124ETN123.2458.4342.2350.0016.208.43
DTULiPath US Tre20180124ETF51.46
DTUSiPath US Tre20180124ETF57.0849.1951.0751.07-1.89-1.89
DTYLiPath US Tre20180124ETF21.14
DUGProShares Ul20180124ETF9.044.631.352.603.282.03
DUKDuke Energy20180124A1.561.730.210.821.520.91
DUSADavis Select20180124ETF37.4720.4719.9620.160.510.31
DUSLDirexion Dai20180124ETF28.8225.9117.4116.378.499.54
DUSTDirexion Dai20180124ETF10.667.10-0.342.587.444.52
DVADaVita Inc.20180124A6.213.391.021.272.372.12
DVAXDynavax Tech20180124A36.0124.9310.109.5314.8315.40
DVDDover Motors20180124A250.78234.66-62.39122.82297.04106.18
DVNDevon Energy20180124A2.752.240.330.281.911.96
DVPDeep Value E20180124ETF26.7013.176.3610.156.813.02
DVYiShares Sele20180124ETF1.112.680.780.601.912.09
DVYAiShares Asia20180124ETF23.0915.2415.2415.240.000.00
DVYEiShares Emer20180124ETF9.985.33-0.24-0.935.586.26
DWASInvesco DWA20180124ETF40.3929.1924.3427.774.851.42
DWATArrow Invest20180124ETF47.8723.414.514.5118.9018.90
DWCRArrow DWA Co20180124ETF97.9455.2653.2655.262.000.00
DWFISPDR Dorsey20180124ETF19.861.891.641.640.250.25
DWLDDavis Select20180124ETF26.4313.1113.3613.34-0.25-0.23
DWMWisdomTree I20180124ETF7.667.136.816.760.320.37
DWPPFirst Trust20180124ETF35.2623.4623.4623.460.000.00
DWSNDawson Geoph20180124A171.93101.1250.1566.7950.9734.34
DWXSPDR S&P Int20180124ETF4.914.612.522.842.101.77
DXDynex Capita20180124A14.5411.825.716.366.105.46
DXCDXC Technolo20180124A8.203.67-1.40-2.755.076.42
DXCMDexCom, Inc.20180124A10.1414.469.6610.824.803.63
DXDProShares Ul20180124ETF12.9710.386.297.254.083.13
DXGEWisdomTree G20180124ETF9.118.736.523.032.215.70
DXJWisdomTree J20180124ETF1.631.410.470.330.941.08
DXJSWisdomTree J20180124ETF15.729.256.495.542.773.71
DXLGDestination20180124A227.23278.13125.65125.16152.48152.97
DXPEDXP Enterpri20180124A60.7244.7029.4840.5415.214.45
DXYNDixie Group20180124A231.5093.7966.2666.2627.5327.53
DYDycom Indust20180124A18.7514.359.2410.575.113.78
DYLSWisdomTree D20180124ETF13.7515.2912.1311.033.164.26
DYNTDynatronics20180124A339.77234.15289.53234.15-55.380.00
DZKDirexion Dai20180124ETF31.6026.9813.7314.1213.2512.86
DZSIDASAN Zhone20180124A106.9247.2031.5730.9915.6316.21
DZZDB Gold Doub20180124ETN20.3321.5418.7818.832.842.79
EAElectronic A20180124A5.753.761.341.822.411.94
EARNELLINGTON RE20180124A13.239.413.262.296.157.12
EARSAuris Medica20180124A168.29178.24128.56144.4149.6833.83
EATBrinker Inte20180124A7.914.530.460.864.073.67
EBAYeBay Inc20180124A2.652.85-0.060.342.912.51
EBFEnnis, Inc.20180124A42.9018.799.3610.239.438.56
EBIXEbix Inc20180124A21.4415.137.509.117.636.02
EBMTEagle Bancor20180124A347.87195.28195.28195.280.000.00
EBNDSPDR Bloombe20180124ETF8.682.251.111.761.140.49
EBSEmergent Bio20180124A17.9013.483.764.609.728.89
EBSBMeridian Ban20180124A28.739.191.710.617.488.58
EBTCEnterprise B20180124A201.0687.8875.2475.1712.6412.72
ECHiShares MSCI20180124ETF6.906.074.864.681.201.39
ECHOEcho Global20180124A29.1117.885.326.6312.5611.25
ECLEcolab, Inc.20180124A4.683.080.710.842.382.25
ECNSiShares MSCI20180124ETF53.4527.5225.1425.142.382.38
ECOLUS Ecology,20180124A39.8519.0513.0713.375.985.67
ECOMCHANNELADVIS20180124A74.6054.1637.8839.6016.5114.54
ECONColumbia Eme20180124ETF12.0915.5114.2014.351.311.16
ECPGEncore Capit20180124A22.9432.1221.7622.5410.369.58
ECTECA Marcellu20180124A224.72192.15179.23179.2312.9112.91
EDConsolidated20180124A2.022.050.981.031.071.03
EDCDirexion Dai20180124ETF9.876.203.284.012.932.19
EDENiShares MSCI20180124ETF29.2821.6318.4221.553.210.08
EDITEditas Medic20180124A32.9520.8314.5014.716.336.11
EDIVSPDR S&P Eme20180124ETF22.0412.988.1311.734.851.26
EDOGALPS Emergin20180124ETF22.7816.6416.6216.610.010.03
EDOWFirst Trust20180124ETF31.7218.8417.7817.781.071.07
EDUCEducational20180124A167.4082.0155.6664.0026.3518.01
EDVVanguard Wor20180124ETF15.459.798.168.641.621.15
EDZDirexion Dai20180124ETF15.4213.947.597.996.355.95
EEEl Paso Elec20180124A18.919.402.062.507.346.90
EEFTEuronet Worl20180124A12.347.272.253.085.024.19
EEHELEMENTS Lin20180124ETN376.60
EELVInvesco S&P20180124ETF17.9211.049.489.911.571.13
EEMiShares MSCI20180124ETF1.983.442.222.321.221.13
EEMAiShares MSCI20180124ETF18.857.516.536.710.980.80
EEMDAAM S&P Emer20180124ETF50.1518.5113.0418.515.470.00
EEMOInvesco S&P20180124ETF55.8828.4325.7727.122.661.30
EEMSiShares MSCI20180124ETF28.9914.8414.0414.410.800.43
EEMViShares Edge20180124ETF8.554.592.943.181.651.41
EEMXSPDR MSCI Em20180124ETF175.37147.93147.93147.930.000.00
EESWisdomTree U20180124ETF18.159.718.138.271.581.44
EETProShares Ul20180124ETF41.0120.3618.8118.651.551.71
EEVProShares Tr20180124ETF77.4532.1624.3424.717.827.45
EEXEmerald Hold20180124A48.8327.7213.3414.4714.3813.26
EFAiShares MSCI20180124ETF1.351.750.660.871.090.88
EFADProShares MS20180124ETF22.538.017.697.650.310.35
EFASGlobal X MSC20180124ETF46.3632.6431.3631.401.281.23
EFAViShares Edge20180124ETF3.341.952.092.04-0.14-0.09
EFAXSPDR MSCI EA20180124ETF37.1026.8526.3926.850.450.00
EFCEllington Fi20180124A24.0321.9714.8116.477.165.50
EFGiShares MSCI20180124ETF6.653.763.533.520.230.25
EFNLiShares MSCI20180124ETF18.6418.388.348.9310.049.45
EFOProShares Ul20180124ETF25.4913.9412.6512.751.281.19
EFOIEnergy Focus20180124A471.11155.5298.38102.3657.1453.16
EFSCEnterprise F20180124A24.7437.7712.1727.3225.6010.45
EFUProShares Tr20180124ETF46.1446.5543.3144.743.241.81
EFViShares MSCI20180124ETF3.932.472.542.52-0.08-0.05
EFXEquifax, Inc20180124A7.063.374.594.58-1.22-1.21
EFZProShares Tr20180124ETF22.3711.7610.6611.521.100.24
EGANeGain Corpor20180124A144.08144.3762.6967.0081.6877.38
EGBNEagle Bancor20180124A22.9110.722.232.708.498.02
EGHT8x8, Inc. Co20180124A33.7315.663.243.6612.4111.99
EGLEEagle Bulk S20180124A30.0722.692.302.1120.3920.59
EGOEldorado Gol20180124A70.4758.9025.4527.1033.4031.74
EGOVNIC Inc20180124A30.4320.6811.7411.348.949.33
EGPEastGroup Pr20180124A17.658.034.745.473.292.56
EGPTVanEck Vecto20180124ETF42.67128.83-8.09128.37136.920.46
EGRXEagle Pharma20180124A64.0229.9111.9315.4217.9714.49
EGYVaalco Energ20180124A160.54112.71106.2392.676.4820.04
EHCEncompass He20180124A10.683.340.620.772.722.57
EHTHeHealth, Inc20180124A32.0919.598.6210.7610.978.83
EIDOiShares MSCI20180124ETF3.423.30-1.49-0.124.793.43
EIGEmployers Ho20180124A26.1210.964.184.326.786.65
EIGIEndurance In20180124A66.4651.5138.3441.1613.1810.35
EIGREiger BioPha20180124A72.2950.1629.0132.6721.1517.49
EIRLiShares MSCI20180124ETF48.6636.2923.9623.9812.3312.31
EISiShares MSCI20180124ETF35.8514.179.0111.165.173.01
EIXEdison Inter20180124A4.452.620.690.971.931.66
EKSOEkso Bionics20180124A79.46105.4459.0865.1046.3540.34
ELThe Estee La20180124A4.212.400.170.582.231.82
ELDWisdomTree E20180124ETF49.4020.1315.6915.644.454.50
ELFe.l.f. Beaut20180124A27.3115.654.195.4211.4610.23
ELGXEndologix In20180124A32.1926.2117.7312.408.4813.81
ELLOEllomay Capi20180124A675.82311.37311.37311.370.000.00
ELMDElectromed,20180124A141.4593.9365.2566.4728.6727.46
ELSEquity Lifes20180124A8.533.660.751.162.922.51
ELSEElectro-Sens20180124A173.44220.21195.22209.8224.9910.39
ELTKEltek Ltd20180124A329.93256.81224.39223.9132.4232.90
ELVTElevate Cred20180124A52.0528.1312.1515.1015.9713.03
ELYCallaway Gol20180124A8.277.151.771.875.385.29
EMAGVanEck Vecto20180124ETF174.4967.2067.2067.200.000.00
EMANeMagin Corpo20180124A416.32259.29126.76169.75132.5389.54
EMBiShares J.P.20180124ETF0.911.060.630.680.430.38
EMBHiShares Inte20180124ETF48.334.434.434.430.000.00
EMCBWisdomTree E20180124ETF77.8333.5833.4933.510.090.07
EMCFEmclaire Fin20180124A505.17
EMCGWisdomTree E20180124ETF21.0614.3914.3014.300.090.09
EMDVProShares MS20180124ETF97.4264.2364.2364.230.000.00
EMEEMCOR Group,20180124A15.568.424.705.963.722.46
EMFMGlobal X MSC20180124ETF91.3342.6741.5641.561.111.11
EMGFiShares Edge20180124ETF21.8313.0411.4610.131.582.90
EMHYiShares J.P.20180124ETF10.375.194.394.720.800.48
EMIFiShares Emer20180124ETF45.0517.1716.0516.221.120.95
EMIHXtrackers Em20180124ETF51.6325.2727.2727.27-2.00-2.00
EMKREmcore Corp20180124A113.2357.9246.8743.7611.0614.16
EMLEastern Comp20180124A153.0168.8248.8558.1419.9710.68
EMLCVanEck Vecto20180124ETF5.095.683.754.101.931.58
EMLPFirst Trust20180124ETF4.175.925.095.240.850.71
EMMSEmmis Commun20180124A309.87212.4261.3184.98151.11127.43
EMNEastman Chem20180124A6.203.150.210.502.942.65
EMPEntergy Miss20180124A21.2217.1315.3715.981.761.14
EMQQEMQQ The Eme20180124ETF14.516.853.564.813.292.04
EMREmerson Elec20180124A3.972.260.960.801.291.46
EMSHProShares Sh20180124ETF34.7533.5832.5132.511.071.07
EMTLSPDR DoubleL20180124ETF23.2719.322.922.9216.4016.40
EMTYProShares De20180124ETF36.0522.6413.9016.868.745.78
EMXEMX Royalty20180124A212.25222.21251.15254.83-28.95-32.62
EMXCiShares MSCI20180124ETF30.3115.5214.7815.520.740.00
ENBEnbridge, In20180124A2.692.670.911.001.751.67
ENBLENABLE MIDST20180124A16.1810.887.498.013.402.87
ENDPEndo Interna20180124A13.6912.711.753.8810.958.83
ENFRAlerian Ener20180124ETF46.4613.4013.3113.310.090.09
ENGENGlobal Cor20180124A213.43188.96137.50170.4051.4618.56
ENLCENLINK MIDST20180124A27.7019.109.678.019.4411.09
ENORiShares MSCI20180124ETF34.2026.4525.5221.080.935.38
ENPHEnphase Ener20180124A60.1854.2751.3249.992.954.29
ENREnergizer Ho20180124A10.243.911.251.202.662.71
ENSEnerSys, Inc20180124A13.636.833.114.143.722.69
ENSGThe Ensign G20180124A27.6915.142.584.1412.5611.01
ENSVEnservco Cor20180124A53.89126.4460.2658.2766.1868.17
ENTGlobal Eagle20180124A70.0253.5320.0620.1533.4733.38
ENTAEnanta Pharm20180124A37.0719.345.399.2013.9510.14
ENTGEntegris Inc20180124A17.8811.240.790.5610.4410.68
ENTRERShares Ent20180124ETF26.3937.3814.5137.3822.870.00
ENVENVESTNET, I20180124A21.0811.453.374.058.087.40
ENVAEnova Intern20180124A54.1731.816.367.6725.4524.14
ENZEnzo Biochem20180124A26.8515.766.557.029.218.74
ENZLiShares Trus20180124ETF65.2951.1117.3546.7433.764.37
EOGEOG Resource20180124A5.374.181.491.112.693.07
EPAMEPAM SYSTEMS20180124A20.0313.299.1310.384.172.91
EPAYBottomline T20180124A19.119.375.096.274.283.10
EPCEdgewell Per20180124A9.483.450.120.533.332.91
EPDEnterprise P20180124A3.692.691.241.111.451.58
EPHEiShares MSCI20180124ETF13.7210.334.584.385.775.96
EPIWisdomTree I20180124ETF3.423.010.411.552.611.46
EPIXESSA Pharma20180124A109.30104.6558.8760.1445.7844.50
EPMEvolution Pe20180124A82.8935.0413.9214.0921.1220.95
EPOLiShares MSCI20180124ETF5.334.281.732.002.562.30
EPPiShares MSCI20180124ETF2.131.61-0.11-0.151.721.75
EPREPR Properti20180124A9.394.112.592.741.521.37
EPRFInnovator S&20180124ETF37.5827.8027.2827.280.530.53
EPSWisdomTree U20180124ETF12.068.667.567.651.101.01
EPUiShares MSCI20180124ETF16.509.585.977.683.611.90
EPVProShares Ul20180124ETF35.0716.8817.1517.01-0.27-0.13
EPZMEpizyme, Inc20180124A52.7639.625.1118.2434.5121.38
EQALInvesco Russ20180124ETF16.905.193.903.691.291.50
EQBKEquity Bancs20180124A49.0837.6927.9628.689.749.02
EQCEquity Commo20180124A5.184.03-1.51-1.565.545.59
EQIXEquinix, Inc20180124A12.024.871.752.323.122.55
EQLALPS Equal S20180124ETF16.4610.7210.3210.520.400.20
EQMEQM Midstrea20180124A21.668.564.064.914.513.65
EQREquity Resid20180124A4.753.300.741.012.562.29
EQRRProShares Eq20180124ETF52.29126.95126.19126.290.760.66
EQSEquus Total20180124A161.07933.68933.68933.680.000.00
EQTEQT CORP20180124A4.843.841.161.512.682.33
EQWLInvesco S&P20180124ETF20.8815.7015.5515.440.150.27
ERAERA GROUP IN20180124A77.9118.309.0011.309.307.00
ERFEnerplus Cor20180124A9.188.340.550.747.787.58
ERIEldorado Res20180124A23.5721.1211.5712.089.569.05
ERIEErie Indemni20180124A100.7043.6739.2139.664.464.01
ERIIEnergy Recov20180124A25.8519.126.9411.6712.187.55
ERMEquityCompas20180124ETF25.0311.5311.5311.530.000.00
EROSEROS INTERNA20180124A64.7136.2111.2312.8524.9823.36
ERUSiShares MSCI20180124ETF3.923.542.301.671.251.88
ERXDirexion Dai20180124ETF2.792.68-0.94-0.833.623.52
ERYDirexion Dai20180124ETF14.4814.366.359.068.015.31
ESEversource E20180124A2.0137.0932.0135.695.111.42
ESBKElmira Savin20180124A115.5063.6448.0956.3215.557.32
ESCAEscalade Inc20180124A91.7844.0529.9231.0614.1212.98
ESEESCO Technol20180124A33.8313.365.656.827.716.53
ESEAEuroseas Ltd20180124A247.03216.13141.93142.3774.2073.76
ESGFlexShares T20180124ETF17.306.055.966.050.090.00
ESGDiShares Trus20180124ETF10.6910.649.898.510.752.13
ESGEiShares, Inc20180124ETF17.746.633.956.342.670.28
ESGGFlexShares S20180124ETF25.0423.3923.3623.390.030.00
ESGNColumbia Sus20180124ETF88.6635.2235.2335.23-0.01-0.01
ESGREnstar Group20180124A89.4633.8616.3123.3417.5310.70
ESGSColumbia Sus20180124ETF42.6825.1817.0522.378.132.80
ESGUiShares Trus20180124ETF10.268.266.576.901.691.36
ESLTElbit System20180124A23.3014.2610.0110.484.253.78
ESNTEssent Group20180124A10.264.322.572.281.752.03
ESPEspey Mfg. &20180124A99.8760.6622.7722.7737.8937.89
ESPREsperion The20180124A27.7917.044.669.0612.387.98
ESQEsquire Fina20180124A471.89308.97306.85303.082.125.89
ESRTEMPIRE STATE20180124A5.275.814.033.811.781.99
ESSEssex Proper20180124A11.136.212.292.833.923.38
ESSAESSA Bancorp20180124A136.40137.93138.62138.92-0.69-0.98
ESTEEarthstone E20180124A53.1028.9618.3116.3610.6512.60
ESXBCommunity Ba20180124A105.8249.6948.7448.120.951.57
ETFCE*Trade Fina20180124A3.383.500.270.373.233.14
ETHEthan Allen20180124A34.5119.2910.0810.249.219.05
ETHOETF Managers20180124ETF32.3317.9212.9213.085.004.84
ETMEntercom Com20180124A43.9931.9513.2215.4018.7316.33
ETNEaton Corpor20180124A5.172.910.220.222.682.69
ETREntergy Corp20180124A4.602.631.021.521.611.11
ETSYEtsy, Inc.20180124A6.195.041.021.254.023.79
EUDGWisdomTree E20180124ETF13.6410.9311.1811.08-0.25-0.14
EUDVProShares MS20180124ETF10.183.405.945.71-2.54-2.30
EUFNiShares MSCI20180124ETF3.913.422.332.131.091.28
EUMProShares Tr20180124ETF7.535.743.814.391.921.35
EUMViShares Edge20180124ETF12.3914.7112.3512.312.362.40
EURLDirexion Dai20180124ETF17.746.434.294.912.131.52
EURNEURONAV NV20180124A56.0543.9034.2237.849.686.06
EUSAiShares MSCI20180124ETF9.538.987.988.271.000.70
EUSCWisdomTree E20180124ETF13.288.437.337.991.100.44
EVEaton Vance20180124A7.014.732.082.452.652.29
EVAEnviva Partn20180124A38.6923.9116.0416.617.877.30
EVBGEverbridge,20180124A24.3113.188.938.734.264.45
EVBNEvans Bancor20180124A120.86104.7399.4899.485.255.25
EVCEntravision20180124A69.1848.9034.5237.0114.3811.89
EVFMEvofem Biosc20180124A148.41289.13240.09247.3349.0441.81
EVGNEVOGENE LTD.20180124A260.72108.0694.1394.0913.9313.97
EVHEvolent Heal20180124A35.4729.393.975.0025.4224.38
EVIEVI Industri20180124A155.2173.6748.5252.4325.1521.24
EVKEver-Glory I20180124A489.54295.59174.20206.76121.3988.83
EVOKEvoke Pharma20180124A107.6682.9061.8569.2021.0513.70
EVOLEvolving Sys20180124A190.26140.4555.4160.6385.0479.82
EVREvercore Inc20180124A14.286.292.433.603.852.68
EVRIEveri Holdin20180124A14.5914.544.307.6310.246.94
EVTCEVERTEC, INC20180124A35.9422.369.1411.2113.2211.14
EVXVanEck Vecto20180124ETF71.0955.6254.9555.350.400.00
EWEdwards Life20180124A10.605.842.122.343.723.50
EWAiShares MSCI20180124ETF4.194.491.501.453.003.04
EWBCEast-West Ba20180124A9.164.831.802.083.032.75
EWCiShares MSCI20180124ETF3.324.122.432.641.701.50
EWDiShares MSCI20180124ETF7.633.421.992.181.441.26
EWGiShares MSCI20180124ETF2.822.63-0.490.323.122.31
EWGSiShares MSCI20180124ETF30.3317.2613.4213.703.843.56
EWHiShares MSCI20180124ETF3.875.072.983.172.101.91
EWIiShares MSCI20180124ETF2.982.780.720.972.061.81
EWJiShares MSCI20180124ETF1.561.910.610.731.311.19
EWKiShares MSCI20180124ETF16.776.145.925.730.220.41
EWLiShares MSCI20180124ETF2.692.49-1.690.714.181.77
EWMiShares MSCI20180124ETF3.053.111.851.851.281.27
EWMCInvesco S&P20180124ETF48.1336.7738.0037.62-1.23-0.84
EWNiShares MSCI20180124ETF3.843.191.521.841.671.34
EWOiShares MSCI20180124ETF8.615.685.315.570.380.12
EWPiShares MSCI20180124ETF2.793.421.491.551.931.88
EWQiShares MSCI20180124ETF3.032.771.231.541.541.23
EWREInvesco S&P20180124ETF19.187.936.577.261.360.67
EWSiShares MSCI20180124ETF3.593.641.371.722.271.92
EWSCInvesco S&P20180124ETF30.7020.3520.2120.220.140.12
EWTiShares MSCI20180124ETF2.592.230.070.222.172.02
EWUiShares MSCI20180124ETF2.672.441.091.561.350.87
EWUSiShares MSCI20180124ETF52.1731.3931.3931.390.000.00
EWVProShares Tr20180124ETF42.0630.4822.9224.007.566.49
EWWiShares MSCI20180124ETF1.932.610.661.231.951.39
EWXSPDR S&P Eme20180124ETF9.075.132.313.722.821.41
EWYiShares MSCI20180124ETF1.301.951.061.030.890.93
EWZiShares MSCI20180124ETF2.234.942.703.232.271.75
EWZSiShares MSCI20180124ETF30.0615.9611.0111.514.954.45
EXASExact Scienc20180124A13.738.281.962.976.325.31
EXCExelon Corpo20180124A2.682.380.250.742.131.65
EXELExelixis Inc20180124A12.108.161.811.836.366.33
EXFOEXFO INC.20180124A121.93111.68-70.49-76.48182.18188.17
EXIiShares Glob20180124ETF17.1217.3918.0117.11-0.620.28
EXKEndeavour Si20180124A39.3237.0710.0612.5727.0124.50
EXPEagle Materi20180124A19.309.335.626.413.712.92
EXPDExpeditors I20180124A6.033.150.400.522.742.63
EXPEExpedia Grou20180124A6.185.481.832.083.653.39
EXPOExponent Inc20180124A28.8311.336.116.375.224.96
EXPRExpress, Inc20180124A13.7912.98-0.640.6513.6112.29
EXRExtra Space20180124A7.817.064.114.662.952.40
EXTNExterran Cor20180124A31.3814.076.067.418.016.65
EXTRExtreme Netw20180124A9.459.121.781.827.347.30
EYENational Vis20180124A36.2816.1411.3412.884.803.26
EYEGEyegate Phar20180124A128.0693.2344.2644.2648.9648.96
EYESSecond Sight20180124A77.5958.2437.6540.6120.5917.63
EYLDCambria Emer20180124ETF97.9249.3049.3049.300.000.00
EZAiShares MSCI20180124ETF13.458.925.837.093.081.82
EZJProShares Ul20180124ETF45.5027.5825.4725.652.111.93
EZMWisdomTree U20180124ETF16.557.415.398.462.03-1.05
EZPWEzcorp Inc20180124A46.96135.05125.94122.969.1112.09
EZUiShare MSCI20180124ETF2.151.980.200.531.771.45
FFord Motor C20180124A8.396.812.653.024.123.73
FAARFirst Trust20180124ETF53.3929.8332.7432.63-2.91-2.80
FABFirst Trust20180124ETF20.3014.318.869.225.455.09
FADFirst Trust20180124ETF25.6413.6112.0212.061.591.55
FAFFirst Americ20180124A8.513.550.651.272.902.28
FALNiShares Fall20180124ETF10.755.615.355.460.260.15
FANFirst Trust20180124ETF14.477.186.447.100.740.08
FANGDiamondback20180124A10.174.210.631.063.573.15
FARMFarmer Bros20180124A53.0619.0121.5221.90-2.50-2.89
FAROFaro Technol20180124A40.8923.5812.9413.9810.649.60
FASDirexion Dai20180124ETF5.814.190.37-0.013.824.20
FASTFastenal Co20180124A4.463.350.871.212.482.14
FATFAT Brands I20180124A216.82168.81168.81168.810.000.00
FATEFate Therape20180124A54.5337.938.3620.5229.5717.42
FAUSFirst Trust20180124ETF60.61
FAZDirexion Dai20180124ETF10.599.593.424.136.185.46
FBFacebook, In20180124A2.292.411.391.471.020.94
FBCFlagstar Ban20180124A18.609.745.516.474.233.27
FBHSFORTUNE BRAN20180124A6.844.041.682.012.352.03
FBIOFortress Bio20180124A72.8049.6030.7929.3318.8120.54
FBIZFirst Busine20180124A55.8319.6912.7114.286.985.41
FBKFB Financial20180124A50.9832.3623.6421.778.7210.59
FBMFoundation B20180124A84.0728.5516.6316.5311.9212.02
FBMSFirst Bancsh20180124A75.1541.0836.9736.814.114.27
FBNCFirst Bancor20180124A26.3311.165.416.235.754.94
FBNDFidelity Tot20180124ETF12.259.173.573.575.605.60
FBPFirst BanCor20180124A18.6415.6810.8911.274.784.40
FBSSFauquier Ban20180124A92.4292.4992.4992.490.000.00
FBTFirst Trust20180124ETF12.378.396.948.221.450.17
FBZFirst Trust20180124ETF46.7142.7134.0037.218.725.50
FCFranklin Cov20180124A40.0147.3640.9441.736.425.63
FCAFirst Trust20180124ETF196.9966.8366.8466.83-0.010.00
FCANFirst Trust20180124ETF11.368.018.018.010.000.00
FCAPFirst Capita20180124A167.48127.59127.59127.590.000.00
FCAUFIAT CHRYSLE20180124A4.165.111.541.693.573.43
FCBCFirst Commun20180124A205.59102.0068.2773.8433.7228.16
FCCOFirst Commun20180124A193.2371.7616.3527.6355.4144.13
FCCY1st Constitu20180124A58.8022.5712.2412.2410.3310.33
FCEFFirst Trust20180124ETF29.0219.9820.3518.95-0.371.03
FCELFuelCell Ene20180124A54.0246.5033.1436.6413.289.79
FCFFirst Common20180124A8.556.81-2.13-1.978.948.79
FCFSFirstCash, I20180124A15.018.772.282.786.485.99
FCGFirst Trust20180124ETF8.299.206.406.622.792.58
FCNFTI Consulti20180124A13.6015.6011.1711.944.433.66
FCOMFidelity MSC20180124ETF26.4911.2210.8215.200.40-3.98
FCORFidelity Cor20180124ETF18.8110.019.269.470.750.54
FCPTFour Corners20180124A15.076.382.403.523.982.85
FCVTFirst Trust20180124ETF8.486.615.256.101.360.52
FCXFreeport-McM20180124A5.176.012.212.493.823.54
FDBCFidelity D &20180124A
FDDFirst Trust20180124ETF8.937.655.935.941.721.71
FDEFFirst Defian20180124A62.6340.7536.1737.254.593.50
FDISFidelity MSC20180124ETF11.685.244.494.720.750.52
FDIVFirst Trust20180124ETF12.398.078.228.13-0.15-0.06
FDLFirst Trust20180124ETF4.052.722.072.470.650.25
FDLOFidelity Low20180124ETF14.207.403.226.734.180.67
FDMFirst Trust20180124ETF14.0410.4210.7210.50-0.30-0.08
FDMOFidelity Mom20180124ETF18.368.358.518.91-0.16-0.55
FDNFirst Trust20180124ETF5.944.302.172.222.132.08
FDPFresh Del Mo20180124A14.246.122.763.253.362.87
FDRRFidelity Div20180124ETF14.577.967.127.170.840.79
FDSFactset Rese20180124A13.356.272.333.093.943.18
FDTFirst Trust20180124ETF10.528.676.427.112.251.57
FDTSFirst Trust20180124ETF86.3040.6640.6640.660.000.00
FDUSFidus Invest20180124A22.6715.5212.4112.023.103.49
FDVVFidelity Hig20180124ETF20.7912.2112.3812.37-0.17-0.16
FDXFedEx Corpor20180124A6.873.971.852.232.121.74
FEFirstEnergy20180124A3.332.961.191.131.771.83
FEIMFrequency El20180124A192.38117.79116.10116.101.691.69
FELEFranklin Ele20180124A28.7116.353.935.0312.4211.32
FEMFirst Trust20180124ETF7.828.364.977.433.400.95
FEMBFirst Trust20180124ETF35.4214.8216.7216.66-1.89-1.84
FEMSFirst Trust20180124ETF28.3319.8214.6016.365.233.46
FENCFennec Pharm20180124A91.1835.1933.8633.711.341.48
FENYFidelity MSC20180124ETF5.564.771.642.083.142.70
FEPFirst Trust20180124ETF12.277.065.795.971.271.09
FETFORUM ENERGY20180124A33.8428.499.8014.6318.7013.87
FEUZFirst Trust20180124ETF135.7143.1339.2640.493.862.64
FEXFirst Trust20180124ETF4.523.732.282.381.451.35
FEYEFireEye, Inc20180124A6.647.741.863.765.873.98
FEZSPDR EURO ST20180124ETF2.301.980.560.811.421.17
FFFuture Fuel20180124A42.8716.673.894.0412.7812.63
FFBCFirst Financ20180124A27.7734.7311.2112.7523.5221.98
FFBWFFBW, Inc. C20180124A16.448.189.247.19-1.060.99
FFGFBL Financia20180124A76.9233.7619.8320.6913.9313.07
FFHGFormula Foli20180124ETF26.1220.3021.4321.15-1.13-0.86
FFHLFuwei Films20180124A408.13207.11108.14109.5598.9797.56
FFICFlushing Fin20180124A54.3640.3229.0131.3311.318.99
FFINFirst Financ20180124A21.6212.940.480.7512.4612.19
FFIUUVA Unconstr20180124ETF41.9538.9038.9038.900.000.00
FFIVF5 Networks20180124A10.004.811.371.703.453.11
FFNWFirst Financ20180124A40.4226.0825.5325.780.550.30
FFRFirst Trust20180124ETF31.7017.3922.3817.39-4.990.00
FFSGFormulaFolio20180124ETF16.8414.9414.9414.940.000.00
FFTGFormulaFolio20180124ETF35.6112.299.8910.532.401.77
FFTIFormulaFolio20180124ETF61.3052.1550.0952.152.060.00
FFTYInnovator IB20180124ETF12.328.754.127.744.631.01
FFWMFirst Founda20180124A29.3914.9010.3110.784.594.12
FGFGL Holdings20180124A19.6418.885.718.4013.1610.48
FGBIFIRST GUARAN20180124A240.2296.7854.7961.0841.9935.71
FGDFirst Trust20180124ETF8.143.393.343.360.040.02
FGENFibroGen, In20180124A24.8516.987.029.439.967.55
FGMFirst Trust20180124ETF16.6410.599.569.951.030.64
FHBFirst Hawaii20180124A17.9572.5911.2611.9861.3360.60
FHKFirst Trust20180124ETF37.9463.4751.3461.9512.141.53
FHLCFidelity MSC20180124ETF5.997.721.361.316.366.41
FHNFirst Horizo20180124A4.954.600.290.414.314.19
FIFRANKS INTER20180124A14.5330.4611.697.1618.7623.29
FIBKFirst Inters20180124A28.2517.607.339.7810.287.82
FIBRiShares Edge20180124ETF12.626.516.416.510.100.00
FICOFair Isaac C20180124A36.3020.1610.5313.289.636.89
FIDIFidelity Int20180124ETF40.4136.1316.2216.4019.9019.73
FIDUFidelity MSC20180124ETF12.456.906.156.840.750.06
FIHDUBS AG FI En20180124ETN71.6338.9337.3738.971.57-0.04
FILLiShares MSCI20180124ETF91.1587.8581.0287.856.830.00
FINXGlobal X Fun20180124ETF22.4623.093.967.8619.1315.24
FISFidelity Nat20180124A4.282.220.460.571.761.65
FISIFinancial In20180124A42.7329.3211.6512.9517.6716.37
FISVFiserv Inc20180124A6.013.341.341.812.401.93
FITFitbit, Inc.20180124A18.2115.708.198.207.507.48
FITBFifth Third20180124A3.243.681.491.842.191.84
FIVAFidelity Int20180124ETF73.6527.5422.4222.475.125.07
FIVEFive Below,20180124A11.857.426.656.030.771.40
FIVNFIVE9, INC.20180124A18.229.533.644.285.895.25
FIWFirst Trust20180124ETF14.0910.319.5310.050.780.26
FIXComfort Syst20180124A23.649.763.394.086.375.69
FIXDFirst Trust20180124ETF16.3612.8712.6012.640.260.23
FIZZNational Bev20180124A23.879.373.574.575.804.80
FJPFirst Trust20180124ETF23.0312.1511.5810.990.571.16
FKOFirst Trust20180124ETF60.706.476.476.470.000.00
FKUFirst Trust20180124ETF20.065.433.393.392.032.03
FLFoot Locker,20180124A5.392.770.490.972.271.80
FLAGFLAG-Forensi20180124ETF65.0456.1457.0657.06-0.93-0.93
FLATiPath US Tre20180124ETF485.10
FLAUFranklin FTS20180124ETF180.91137.42137.42137.420.000.00
FLBRFranklin FTS20180124ETF18.2016.50-1.85-1.8918.3518.40
FLCAFranklin FTS20180124ETF26.0611.20-20.74-20.7431.9431.94
FLCHFranklin FTS20180124ETF19.5614.1613.8614.060.300.10
FLCOFranklin Lib20180124ETF21.8114.3914.3914.390.000.00
FLDMFluidigm Cor20180124A70.4935.6319.6819.5815.9516.05
FLEEFranklin FTS20180124ETF13.2120.2817.6820.232.600.06
FLEHFranklin FTS20180124ETF28.9627.3727.3727.370.000.00
FLEUBarclays ETN20180124ETN41.8730.0727.9628.352.111.72
FLEXFlex Ltd. Or20180124A5.504.351.541.502.812.86
FLFRFranklin FTS20180124ETF18.5922.1125.8025.80-3.69-3.69
FLGBFranklin FTS20180124ETF16.5511.6611.6611.660.000.00
FLGECredit Suiss20180124ETN19.7519.9017.4217.912.471.98
FLGRFranklin FTS20180124ETF14.4414.6514.6514.650.000.00
FLGTFulgent Gene20180124A117.6098.3337.0946.3961.2451.94
FLHKFranklin FTS20180124ETF30.6125.5826.0425.93-0.45-0.34
FLICFirst of Lon20180124A74.7821.4116.3516.535.064.88
FLIRFlir Systems20180124A5.637.730.160.787.576.94
FLIYFranklin FTS20180124ETF19.3514.2717.8414.27-3.570.00
FLJPFranklin FTS20180124ETF51.256.665.795.790.870.87
FLKRFranklin FTS20180124ETF21.5419.8619.8619.860.000.00
FLLFull House R20180124A95.3877.0941.9244.6935.1832.40
FLLVFranklin Lib20180124ETF24.352.612.612.610.000.00
FLMFirst Trust20180124ETF20.4625.0725.0725.070.000.00
FLMBFranklin Lib20180124ETF472.45
FLMIFranklin Lib20180124ETF181.59
FLMXFranklin FTS20180124ETF54.8116.6016.6016.600.000.00
FLNFirst Trust20180124ETF31.2422.5812.7512.759.829.82
FLOFlowers Food20180124A7.354.821.261.473.563.35
FLOTiShares Floa20180124ETF1.961.150.961.050.190.09
FLOWSPX FLOW, In20180124A14.896.653.954.462.702.19
FLQDFranklin Lib20180124ETF18.6412.1112.1112.110.000.00
FLQEFranklin Lib20180124ETF13.6818.1819.7417.88-1.550.30
FLQGFranklin Lib20180124ETF27.7717.7417.7417.740.000.00
FLQHFranklin Lib20180124ETF29.47116.80116.80116.800.000.00
FLQLFranklin Lib20180124ETF24.043.323.323.320.000.00
FLQMFranklin Lib20180124ETF24.18362.78366.20366.20-3.42-3.42
FLQSFranklin Lib20180124ETF24.15857.75793.06793.0664.6964.69
FLRFluor Corpor20180124A5.366.625.115.661.510.96
FLRNSPDR Bloombe20180124ETF3.522.542.262.260.280.28
FLRTPacific Glob20180124ETF35.980.510.510.510.000.00
FLSFlowserve Co20180124A7.483.060.360.802.702.26
FLTFleetCor Tec20180124A14.076.582.302.784.263.78
FLTBFidelity Lim20180124ETF13.975.955.245.390.700.56
FLTRVanEck Vecto20180124ETF6.114.914.124.640.800.27
FLTWFranklin FTS20180124ETF32.92
FLWS1-800-FLOWER20180124A53.5646.0617.6417.6828.4228.39
FLXNFlexion Ther20180124A28.4516.7311.4610.675.276.06
FLXSFlexsteel In20180124A100.2334.4928.4430.816.053.68
FMiShares MSCI20180124ETF9.606.810.982.135.834.68
FMAOFarmers & Me20180124A109.8564.7618.5817.9746.1746.78
FMATFidelity MSC20180124ETF10.416.525.946.030.580.49
FMBFirst Trust20180124ETF14.1811.2810.5610.750.730.53
FMBHFirst Mid Ba20180124A89.2754.3244.2549.2210.075.10
FMBIFirst Midwes20180124A8.7912.693.694.359.008.34
FMCFMC Corporat20180124A7.162.761.251.311.511.46
FMCIForum Merger20180124A29.94
FMFFirst Trust20180124ETF36.4529.3129.3129.310.000.00
FMHIFirst Trust20180124ETF27.6679.0479.0479.040.000.00
FMKFirst Trust20180124ETF16.3716.54-19.31-19.3135.8435.84
FMNBFarmers Nati20180124A59.3336.1333.2633.652.872.48
FNFabrinet20180124A11.167.742.212.835.544.92
FNBF.N.B. Corp20180124A7.106.492.232.344.264.15
FNCLFidelity MSC20180124ETF5.375.594.934.710.660.88
FNDFloor & Deco20180124A14.349.344.354.934.984.41
FNDASchwab Funda20180124ETF10.327.596.327.411.270.18
FNDBSchwab Funda20180124ETF12.844.893.753.891.151.01
FNDCSchwab Funda20180124ETF9.783.102.962.820.140.28
FNDESchwab Funda20180124ETF9.827.296.515.390.771.91
FNDFSchwab Funda20180124ETF5.445.464.254.961.210.50
FNDXSchwab Funda20180124ETF4.475.674.955.230.730.44
FNFFidelity Nat20180124A5.382.980.610.642.372.34
FNGDMicroSectors20180124ETN85.5841.1935.6236.315.574.88
FNGUMicroSectors20180124ETN39.8432.3115.4816.8816.8315.43
FNHCFedNat Holdi20180124A53.3727.338.9410.3618.3916.98
FNIFirst Trust20180124ETF14.917.626.626.541.001.09
FNJNFinjan Holdi20180124A64.9569.4638.2043.6731.2525.79
FNKFirst Trust20180124ETF32.7830.3126.9827.823.332.49
FNKOFunko, Inc.20180124A40.5826.0816.8017.639.298.45
FNLCFirst Bancor20180124A80.26336.9551.7251.23285.23285.72
FNVFranco-Nevad20180124A4.944.050.921.363.132.69
FNWBFirst Northw20180124A66.1069.30-16.10-7.0485.4076.34
FNXFirst Trust20180124ETF18.9612.0410.2310.271.811.78
FNYFirst Trust20180124ETF21.2211.1211.2711.21-0.15-0.09
FOEFerro Corpor20180124A12.856.260.831.105.445.16
FOLDAmicus Thera20180124A7.267.321.441.045.896.28
FONRFonar Corpor20180124A53.2253.0030.2725.0222.7327.99
FORForestar Gro20180124A25.7716.383.505.1812.8811.20
FORDForward Indu20180124A75.8281.2139.5363.2941.6817.92
FORKFuling Globa20180124A143.88111.5816.8565.9994.7445.60
FORMFormFactor I20180124A39.7738.625.837.0332.7931.59
FORRForrester Re20180124A48.4230.428.0910.0122.3420.42
FOSLFossil Group20180124A12.0311.761.541.5710.2310.20
FOXFox Corporat20180124A2.814.231.841.942.392.29
FOXAFox Corporat20180124A2.722.791.271.401.521.40
FOXFFox Factory20180124A24.6530.285.206.3725.0823.92
FPAFirst Trust20180124ETF61.3429.1229.1229.120.000.00
FPAYFlexShopper,20180124A845.69
FPEFirst Trust20180124ETF5.044.103.393.540.710.56
FPEIFirst Trust20180124ETF9.427.627.137.130.490.49
FPHFive Point H20180124A43.0624.3614.8318.179.536.19
FPIFarmland Par20180124A21.1915.034.544.7110.4810.32
FPRXFive Prime T20180124A32.4523.182.005.8521.1917.34
FPXFirst Trust20180124ETF6.043.583.163.060.420.53
FPXIFirst Trust20180124ETF38.9829.3525.5528.303.801.06
FQALFidelity Qua20180124ETF11.928.568.678.58-0.11-0.02
FRFirst Indust20180124A3.623.140.210.282.922.85
FRAKVanEck Vecto20180124ETF37.5020.4614.2515.766.224.71
FRANFrancesca''s20180124A16.5716.321.517.0414.819.28
FRBAFirst Bank20180124A128.5269.5561.1364.828.424.73
FRBKRepublic Fir20180124A58.4548.9824.8430.3624.1418.62
FRCFirst Republ20180124A5.393.101.811.831.291.27
FRDFriedman Ind20180124A104.7652.986.5915.9446.3937.04
FRELFidelity MSC20180124ETF10.197.722.934.344.793.38
FRGIFiesta Resta20180124A38.5738.0116.5619.8921.4518.12
FRIFirst Trust20180124ETF11.379.389.088.850.300.53
FRMEFirst Mercha20180124A21.4014.366.738.957.635.40
FROFrontline Lt20180124A20.5215.6111.3511.184.264.43
FRPHFRP Holdings20180124A201.55148.68-57.28126.78205.9621.90
FRPTFreshpet, In20180124A42.6862.997.183.5455.8059.45
FRTFederal Real20180124A10.795.112.042.923.072.19
FRTAForterra, In20180124A32.6317.657.647.0210.0310.66
FSBFranklin Fin20180124A36.1121.4215.1815.206.256.22
FSBCFSB Bancorp,20180124A312.9442.1242.1242.120.000.00
FSBWFS Bancorp,20180124A185.5278.8663.1966.9615.6711.90
FSCTForeScout Te20180124A110.4942.6328.6630.7013.9711.93
FSFGFirst Saving20180124A218.20
FSIFlexible Sol20180124A174.57538.48119.00141.87419.49396.62
FSLRFirst Solar,20180124A11.359.976.115.343.874.63
FSMFORTUNA Silv20180124A19.8219.678.148.9011.5710.81
FSPFranklin Str20180124A14.979.506.506.893.022.62
FSSFederal Sign20180124A22.9511.664.586.027.095.64
FSTAFidelity MSC20180124ETF16.7610.977.726.623.254.35
FSTRFoster (Lb)20180124A72.3239.8824.6424.1015.2415.78
FSVFirstService20180124A21.6012.907.028.835.884.07
FSZFirst Trust20180124ETF18.6211.408.318.753.092.65
FTAFirst Trust20180124ETF4.656.116.246.28-0.12-0.17
FTAGFirst Trust20180124ETF26.3222.2322.2322.230.000.00
FTAIFortress Tra20180124A17.4213.076.599.126.493.96
FTCFirst Trust20180124ETF8.5312.027.997.724.034.30
FTCSFirst Trust20180124ETF8.375.214.264.450.940.75
FTECFidelity MSC20180124ETF2.122.44-0.07-0.652.523.09
FTEKFuel Tech, I20180124A160.3178.6631.5928.2447.0750.42
FTFTFuture FinTe20180124A123.27107.7832.5880.9175.2026.86
FTGCFirst Trust20180124ETF11.007.636.876.480.761.15
FTHIFirst Trust20180124ETF15.0316.5315.2414.671.291.86
FTITechnipFMC p20180124A2.9511.9510.629.881.352.10
FTKFlotek Indus20180124A18.1816.382.914.8413.4711.54
FTLBFirst Trust20180124ETF16.2610.6110.1810.180.430.43
FTLSFirst Trust20180124ETF17.2411.8710.5911.171.290.70
FTNTFortinet, In20180124A7.2822.491.361.3621.1321.13
FTRFrontier Com20180124A13.4924.225.8216.8418.547.45
FTRIFirst Trust20180124ETF49.3724.4024.3024.340.100.06
FTSFortis Inc.20180124A4.193.732.242.321.491.41
FTSDFranklin Lib20180124ETF7.565.573.623.621.951.95
FTSLFirst Trust20180124ETF3.282.842.452.460.390.38
FTSMFirst Trust20180124ETF2.151.521.241.240.280.28
FTVFortive Corp20180124A6.733.411.351.452.071.96
FTXDFirst Trust20180124ETF36.628.258.258.250.000.00
FTXGFirst Trust20180124ETF76.86127.23113.20248.0214.03-120.78
FTXHFirst Trust20180124ETF67.5135.0235.0235.020.000.00
FTXLFirst Trust20180124ETF45.6320.7913.7714.607.026.20
FTXNFirst Trust20180124ETF61.5328.5527.1927.571.360.98
FTXOFirst Trust20180124ETF9.257.116.105.861.001.25
FTXRFirst Trust20180124ETF14.078.115.098.483.02-0.37
FUDE-TRACS UBS20180124ETN120.94104.89104.89104.890.000.00
FULH.B. Fuller20180124A22.9711.865.456.986.414.88
FULTFulton Finan20180124A28.4830.1621.6420.548.529.62
FUNCedar Fair,20180124A28.0013.3413.7512.86-0.410.48
FUNCFirst United20180124A61.8025.5416.9916.998.548.54
FUNDSprott Focus20180124A22.2017.1510.557.426.609.73
FUSBFirst US Ban20180124A70.1973.6372.8772.870.760.76
FUTProShares Ma20180124ETF32.7933.4932.5132.510.970.97
FUTYFidelity MSC20180124ETF9.079.555.066.414.493.13
FUVArcimoto, In20180124A353.05242.95242.95242.950.000.00
FVFirst Trust20180124ETF6.894.765.735.52-0.97-0.76
FVALFidelity Val20180124ETF20.7513.5711.0912.122.491.45
FVCFirst Trust20180124ETF20.149.818.058.941.750.87
FVDFirst Trust20180124ETF4.433.983.643.490.340.49
FVEFive Star Se20180124A636.06435.14432.07432.073.073.07
FVLFirst TrustV20180124ETF16.6528.0824.6927.463.400.62
FWDBAdvisorShare20180124ETF85.7140.116.096.1634.0133.94
FWONALiberty Medi20180124A21.8011.879.008.572.873.30
FWONKLiberty Medi20180124A11.075.503.603.231.902.27
FWRDForward Air20180124A18.2010.474.567.735.912.74
FXDFirst Trust20180124ETF6.424.312.662.911.651.40
FXGFirst Trust20180124ETF5.833.971.610.182.363.79
FXHFirst Trust20180124ETF6.043.492.442.561.050.94
FXIiShares Chin20180124ETF1.933.512.152.311.381.22
FXLFirst Trust20180124ETF5.817.851.361.326.496.53
FXNFirst Trust20180124ETF7.8212.199.249.222.962.98
FXOFirst Trust20180124ETF5.113.993.513.550.480.44
FXPProShares Ul20180124ETF13.177.625.116.202.521.43
FXRFirst Trust20180124ETF7.613.482.782.930.700.55
FXUFirst Trust20180124ETF6.356.062.062.424.003.64
FXZFirst Trust20180124ETF8.354.392.593.491.800.91
FYCFirst Trust20180124ETF32.2021.6019.7519.711.851.89
FYLDCambria Fore20180124ETF48.0834.8717.9917.9916.8716.87
FYTFirst Trust20180124ETF27.6633.0330.5830.672.452.36
FYXFirst Trust20180124ETF13.478.165.986.222.181.94
GGENPACT LIMI20180124A4.383.18-0.590.073.773.10
GAACambria Glob20180124ETF28.5217.9417.9417.940.000.00
GABCGerman Ameri20180124A64.9119.3812.3415.177.044.21
GAIAGaia, Inc. C20180124A66.0737.3220.8422.2316.4815.09
GAINGladstone In20180124A15.249.215.945.863.273.35
GALSPDR SSgA Gl20180124ETF18.769.048.468.460.580.59
GALTGalectin The20180124A67.0755.9138.5737.5517.3418.36
GAMRETFMG Video20180124ETF18.9114.4614.5115.88-0.05-1.42
GARSGarrison Cap20180124A56.41213.7456.7147.58157.03166.15
GASSStealthGas,20180124A75.7155.6237.1036.6118.5219.02
GATXGATX Corpora20180124A21.368.105.055.783.042.32
GBCIGlacier Banc20180124A15.9013.550.662.8212.8910.73
GBDCGolub Capita20180124A13.437.044.325.162.721.88
GBFiShares Gove20180124ETF18.6611.5911.6511.52-0.070.07
GBILGoldman Sach20180124ETF4.963.173.253.25-0.08-0.08
GBLGAMCO Invest20180124A66.4245.4937.2538.778.246.71
GBLIGlobal Indem20180124A238.04138.17131.82136.986.351.19
GBRNew Concept20180124A151.12164.72150.56141.5314.1723.20
GBTGlobal Blood20180124A24.4212.83-0.594.7413.428.09
GBXThe Greenbri20180124A18.919.695.466.184.233.51
GCAPGain Capital20180124A17.8315.356.746.998.618.36
GCBCGreene Count20180124A112.0469.8968.5968.591.301.30
GCEClaymore/Rob20180124ETN640.40435.70364.74365.2970.9770.41
GCIGannett Co.,20180124A9.288.471.943.086.535.39
GCOGenesco Inc.20180124A27.4711.802.923.928.887.88
GCOWPacer Global20180124ETF57.9935.3934.7035.390.690.00
GCPGCP Applied20180124A20.2011.104.094.027.017.08
GDGeneral Dyna20180124A8.324.780.901.543.883.24
GDDYGoDaddy Inc20180124A7.863.640.651.662.991.97
GDENGolden Enter20180124A32.9418.239.9611.988.276.25
GDOTGreen Dot Co20180124A15.539.341.992.747.366.60
GDPGoodrich Pet20180124A344.17247.96245.00244.582.963.38
GDVDPrincipal Ac20180124ETF46.41
GDXVanEck Vecto20180124ETF4.083.31-0.240.273.573.03
GDXJVanEck Vecto20180124ETF2.822.620.740.501.882.12
GEGeneral Elec20180124A6.056.291.432.584.873.71
GECGreat Elm Ca20180124A124.28238.2094.3497.01143.86141.19
GECCGreat Elm Ca20180124A85.2457.8241.5041.4216.3316.41
GEFGreif, Inc.20180124A18.698.651.493.527.165.13
GELGenesis Ener20180124A16.7611.445.828.385.623.06
GEMGoldman Sach20180124ETF16.576.486.016.150.480.34
GENGenesis Heal20180124A82.74106.49103.16100.033.336.46
GENCGencor Indus20180124A54.6429.6319.1218.5610.5111.06
GENYPrincipal Mi20180124ETF235.0174.4074.4074.400.000.00
GEOThe GEO Grou20180124A10.544.360.951.423.412.94
GEOSGeospace Tec20180124A150.4368.8424.7546.4144.1022.43
GERNGeron Corp20180124A50.5048.2815.6518.6932.6329.58
GESGuess?, Inc.20180124A15.2212.648.047.704.604.94
GEVOGevo, Inc.20180124A74.1471.9952.1655.3619.8316.63
GFEDGuaranty Fed20180124A549.44587.71211.33211.33376.38376.38
GFFGriffon Corp20180124A37.6726.0214.9017.1511.128.87
GFNGeneral Fina20180124A137.1297.5781.5485.7816.0311.79
GGGGraco Inc20180124A7.853.990.240.353.763.64
GHLGreenhill &20180124A39.6719.9812.3613.017.626.97
GHMGraham Corpo20180124A106.5030.2529.1430.821.10-0.57
GHYBGoldman Sach20180124ETF11.6047.4147.3847.410.030.00
GHYGiShares US &20180124ETF20.1011.408.429.492.981.91
GIBCGI Inc.20180124A6.043.98-1.030.005.013.98
GIFIGulf Island20180124A76.2967.6431.4151.1536.2316.50
GIGBGoldman Sach20180124ETF5.312.182.182.180.000.00
GIGMGigaMedia Lt20180124A123.3783.8542.3249.6941.5334.16
GIISPDR S&P Glo20180124ETF12.5410.787.846.692.944.09
GIIIG-Iii Appare20180124A12.637.720.401.267.326.46
GILGildan Activ20180124A5.394.911.441.983.472.92
GILDGilead Scien20180124A3.772.591.511.001.081.58
GILTGilat Satell20180124A99.7260.3822.0130.2538.3730.13
GISGeneral Mill20180124A2.611.951.110.720.841.23
GKOSGlaukos Corp20180124A18.939.004.314.634.694.38
GLADGladstone Ca20180124A22.1024.4314.6213.689.8110.75
GLBSGlobus Marit20180124A127.4795.9882.7583.9413.2312.04
GLBZGlen Burnie20180124A137.31143.52143.52143.520.000.00
GLDDGreat Lakes20180124A106.1771.6446.1545.1725.4926.48
GLDICredit Suiss20180124ETF28.7133.6018.3827.6415.215.96
GLMDGalmed Pharm20180124A264.28140.45142.07140.29-1.620.15
GLNGGolar LNG Lt20180124A12.8113.324.294.609.048.72
GLOBGLOBANT S.A.20180124A21.597.324.375.132.952.19
GLOGGASLOG LTD20180124A33.4922.849.9211.2812.9211.56
GLOPGASLOG PARTN20180124A42.1422.5112.8612.239.6510.28
GLPGlobal Partn20180124A56.5033.0030.2630.712.752.29
GLPIGaming and L20180124A4.515.510.37-0.045.155.55
GLREGreenlight C20180124A37.0223.21-2.89-2.3726.1025.58
GLTGlatfelter20180124A20.8010.564.125.296.455.27
GLUUGlu Mobile I20180124A26.9621.975.969.3516.0012.60
GLWCorning Inco20180124A2.983.140.871.122.282.02
GLYCGlycoMimetic20180124A27.0519.418.629.6010.799.81
GMGeneral Moto20180124A2.382.530.450.722.081.81
GMEGameStop Cor20180124A6.527.204.833.372.373.84
GMEDGLOBUS MEDIC20180124A8.853.721.582.062.151.67
GMFSPDR S&P Eme20180124ETF14.687.747.447.220.310.52
GMLPGolar LNG Pa20180124A15.978.505.535.742.982.76
GMOGeneral Moly20180124A102.37121.1650.6368.7370.5452.43
GMOMCambria Glob20180124ETF53.5420.3212.4715.917.854.41
GMREGlobal Medic20180124A45.9331.1711.1012.7320.0718.44
GMSGMS Inc.20180124A14.848.313.164.205.144.11
GNCGNC Holdings20180124A22.0218.16-2.643.3920.8114.77
GNCAGenocea Bios20180124A37.7534.8626.5031.508.303.30
GNEGENIE ENERGY20180124A79.7853.1429.3939.8423.7513.30
GNKGENCO SHIPPI20180124A65.2626.5711.9714.1514.6012.42
GNLGlobal Net L20180124A10.156.131.591.774.544.36
GNMAiShares GNMA20180124ETF8.6112.308.3412.183.960.11
GNMKGenMark Diag20180124A30.6127.201.6210.3425.5716.86
GNRSPDR S&P Glo20180124ETF12.349.016.087.782.941.24
GNRCGENERAC HOLD20180124A15.589.086.628.592.470.49
GNTXGentex Corp20180124A4.794.67-0.460.855.133.82
GNTYGuaranty Ban20180124A231.4281.1573.1180.778.030.37
GNUSGenius Brand20180124A245.87168.58122.36119.3646.2249.23
GNWGenworth Fin20180124A30.2025.7811.259.9014.5315.87
GOAUUS Global GO20180124ETF99.0853.4555.2453.49-1.79-0.04
GOEXGlobal X Gol20180124ETF72.8134.5948.4944.86-13.90-10.28
GOGLGolden Ocean20180124A17.2511.213.433.497.777.71
GOGOGogo Inc.20180124A10.317.381.291.996.095.38
GOLDBarrick Gold20180124A9.475.101.472.453.632.66
GOLFAcushnet Hol20180124A26.0710.085.246.544.843.54
GOODGladstone Co20180124A18.8113.751.212.9112.5310.84
GOOGAlphabet Inc20180124A8.403.971.642.072.331.89
GOOGLAlphabet Inc20180124A7.274.492.402.762.091.73
GOOSCanada Goose20180124A8.635.433.443.561.991.87
GOROGold Resourc20180124A21.1717.028.735.898.2911.13
GOVTiShares U.S.20180124ETF4.093.493.343.360.140.13
GPCGenuine Part20180124A7.783.942.282.631.661.31
GPIGroup 1 Auto20180124A34.089.984.085.855.904.13
GPKGraphic Pack20180124A6.836.694.175.322.521.37
GPLGreat Panthe20180124A74.6171.2845.4253.7625.8617.52
GPMTGranite Poin20180124A11.675.713.453.722.261.99
GPNGlobal Payme20180124A7.923.650.911.242.742.41
GPORGulfport Ene20180124A8.0613.115.205.797.927.36
GPREGreen Plains20180124A33.7726.349.8411.7616.5014.58
GPRKGEOPARK LIMI20180124A45.6838.0733.7733.234.304.84
GPROGoPro, Inc.20180124A16.4718.908.8710.2710.038.66
GPSThe Gap, Inc20180124A3.604.752.642.742.112.02
GPXGP Strategie20180124A56.9126.6718.9318.537.738.13
GQREFlexShares G20180124ETF8.416.056.215.99-0.170.05
GRAW.R. Grace &20180124A6.532.941.201.351.741.59
GRBKGreen Brick20180124A93.7743.7232.1835.5611.548.15
GRCThe Gorman-R20180124A79.6333.1822.0422.8711.1410.31
GREKGlobal X MSC20180124ETF8.789.6524.026.39-14.373.27
GRESIQ ARB Globa20180124ETF14.778.848.448.440.390.39
GRIDFirst Trust20180124ETF22.2920.1016.0716.044.044.07
GRIFGriffin Indu20180124A362.42476.86476.86476.860.000.00
GRMNGarmin Ltd20180124A5.233.16-0.99-4.024.157.19
GRNiPath Series20180124ETN679.45363.30171.70188.99191.60174.31
GRNBVanEck Vecto20180124ETF15.1711.8511.8811.85-0.040.00
GROWUS Global In20180124A64.5353.1624.8127.5928.3525.57
GRPNGroupon, Inc20180124A18.3113.695.155.388.538.31
GRUAB Svensk Ek20180124ETN78.6626.1326.1326.130.000.00
GRUBGRUBHUB INC.20180124A10.516.081.692.464.393.62
GSGoldman Sach20180124A4.722.661.511.841.150.82
GSATGlobalstar,20180124A89.6072.7452.2751.9620.4620.77
GSBGlobalSCAPE,20180124A113.38107.51106.62108.160.90-0.65
GSBCGreat Southe20180124A56.4836.1619.7219.6916.4416.47
GSCGS Connect S20180124ETN137.4872.4920.0020.0052.4952.49
GSEUGoldman Sach20180124ETF19.2010.2411.1210.24-0.880.00
GSEWGoldman Sach20180124ETF13.514.023.533.720.500.30
GSIEGoldman Sach20180124ETF19.289.358.619.150.740.20
GSITGSI Technolo20180124A37.9516.459.589.296.877.16
GSJYGoldman Sach20180124ETF40.324.265.124.18-0.860.09
GSLGlobal Ship20180124A77.3666.2520.4522.0645.8044.19
GSLCGoldman Sach20180124ETF4.732.802.082.200.720.59
GSMFerroglobe P20180124A16.0323.7310.3610.3413.3613.38
GSPBarclays Ban20180124ETN16.1016.0615.3415.410.720.65
GSSGolden Star20180124A31.9029.1318.5023.2410.635.90
GSSCGS ActiveBet20180124ETF24.5711.517.9311.083.580.43
GSUMGridsum Hold20180124A47.6829.6516.8221.8212.827.83
GSVGold Standar20180124A60.6445.9519.1618.5326.8227.44
GSYInvesco Ultr20180124ETF2.321.411.121.120.280.28
GTGoodyear Tir20180124A3.304.29-1.080.075.394.22
GTEGran Tierra20180124A35.4729.828.918.7320.9021.03
GTHXG1 Therapeut20180124A148.7992.4243.2558.1849.1734.24
GTIMGood Times R20180124A216.81407.63-23.8546.99431.48360.64
GTLSChart Indust20180124A24.039.684.685.115.004.58
GTNGray Televis20180124A33.1723.6510.8710.2512.7813.40
GTNAGray Televis20180124A419.61410.88124.41124.41286.47286.47
GTOInvesco Tota20180124ETF27.0511.7511.5712.050.18-0.30
GTSTriple-S Man20180124A21.4813.573.454.2910.129.29
GTTGTT Communic20180124A24.9211.252.253.449.007.81
GTYGetty Realty20180124A17.738.823.384.435.444.39
GTYHGTY Technolo20180124A40.1930.1730.1730.170.000.00
GUDBSage ESG Int20180124ETF14.560.360.360.360.000.00
GULFWisdomTree20180124ETF62.9191.2150.6450.6440.5740.57
GUNRFlexShares G20180124ETF3.012.631.261.151.371.49
GUREGulf Resourc20180124A123.00199.8263.96117.61135.8682.20
GURUGlobal X Gur20180124ETF26.8826.3324.8624.861.471.47
GUSHDirexion Dai20180124ETF24.4414.608.068.026.556.58
GVGoldfield Co20180124A107.8997.1273.8874.9623.2422.15
GVAGranite Cons20180124A27.5613.643.126.9410.526.70
GVALCambria Glob20180124ETF27.7917.391.0516.8516.340.54
GVIiShares Inte20180124ETF4.482.681.902.090.780.58
GVIPGoldman Sach20180124ETF19.4112.1111.7112.630.40-0.52
GVPGSE Systems,20180124A172.7953.7811.8332.7341.9521.05
GWBGreat Wester20180124A14.425.272.882.822.392.45
GWGHGWG Holdings20180124A211.16124.80124.16124.290.640.51
GWREGUIDEWIRE SO20180124A12.595.352.553.132.802.22
GWRSGlobal Water20180124A59.2241.2930.7841.1710.500.11
GWWW.W. Grainge20180124A16.289.513.234.536.284.98
GWXSPDR S&P Int20180124ETF13.9712.0410.4911.101.550.94
GXCSPDR S&P Chi20180124ETF8.697.163.433.743.733.42
GXFGlobal X FTS20180124ETF27.0917.6816.3616.501.321.18
GXGGlobal X MSC20180124ETF31.1231.9530.1130.101.841.85
GYLDArrow Dow Jo20180124ETF81.6298.8668.7696.6330.102.23
GYROGyrodyne, LL20180124A394.33308.99308.99308.990.000.00
HHyatt Hotels20180124A7.403.571.621.661.951.91
HAHawaiian Hol20180124A16.4911.99-0.730.4212.7111.56
HACKETFMG Prime20180124ETF5.993.191.152.882.040.31
HAEHaemonetics20180124A17.555.023.394.241.630.77
HAFCHanmi Financ20180124A41.9320.8011.5511.679.259.13
HAINHain Celesti20180124A7.855.181.471.193.713.99
HALHalliburton20180124A2.082.410.860.691.561.72
HALLHallmark Fin20180124A33.7923.7519.0519.064.704.70
HALOHalozyme The20180124A17.0711.713.344.568.377.15
HAPVanEck Vecto20180124ETF18.5813.6111.5413.442.070.17
HASHasbro, Inc.20180124A8.265.930.671.345.264.59
HASIHANNON ARMST20180124A12.467.382.232.735.154.65
HAUDiShares Curr20180124ETF338.30
HAWXiShares Curr20180124ETF13.6613.6813.4513.420.230.26
HAYNHaynes Inter20180124A62.0423.2412.6812.8310.5710.41
HBANHuntington B20180124A6.245.552.092.453.463.11
HBBHamilton Bea20180124A182.4961.8545.0445.2216.8116.62
HBCPHome Bancorp20180124A238.9147.4727.6428.8519.8318.62
HBIHanesbrands,20180124A4.524.592.422.842.171.75
HBIOHarvard Bios20180124A126.9276.6160.0259.7716.5916.84
HBMHudbay Miner20180124A52.8040.9522.1923.3018.7717.65
HBMDHoward Banco20180124A74.3455.1351.8150.193.324.94
HBNCHorizon Banc20180124A40.3821.064.4510.3516.6110.71
HBPHuttig Build20180124A119.3264.7857.3460.917.443.87
HCAHCA Healthca20180124A6.653.441.862.261.581.18
HCACHennessy Cap20180124A25.9210.1210.1210.120.000.00
HCAPHarvest Capi20180124A66.2364.6816.8536.3947.8328.29
HCCWarrior Met20180124A17.888.054.044.294.013.76
HCCIHeritage-Cry20180124A46.7328.166.109.4822.0618.67
HCHCHC2 Holdings20180124A41.3928.5118.3019.2510.219.26
HCIHCI Group, I20180124A29.4514.607.929.426.685.17
HCKTHackett Grou20180124A33.1520.2611.4910.488.769.77
HCSGHealthcare S20180124A10.254.792.372.522.422.27
HDHome Depot,20180124A2.641.730.530.591.201.14
HDAWXtrackers MS20180124ETF35.3518.3218.3218.320.000.00
HDEFXtrackers MS20180124ETF27.92
HDGProShares He20180124ETF19.0219.2319.2619.23-0.030.00
HDGEAdvisorShare20180124ETF25.4725.2122.6523.982.561.23
HDMVFirst Trust20180124ETF21.0510.8310.8310.830.000.00
HDSHD Supply Ho20180124A6.328.312.242.396.075.92
HDSNHudson Techn20180124A28.3519.708.059.9811.659.72
HDViShares Core20180124ETF2.073.061.672.391.390.67
HEHawaiian Ele20180124A7.934.930.971.573.963.36
HEARTurtle Beach20180124A114.9075.8857.4271.5918.464.29
HEBTHebron Techn20180124A279.93245.37245.37245.370.000.00
HECOStrategy Sha20180124ETF44.5316.66-13.51-12.0730.1828.74
HEDJWisdomTree E20180124ETF1.531.310.731.230.580.08
HEEMiShares Curr20180124ETF20.7917.9917.7217.180.270.81
HEESH&E Equipmen20180124A26.3913.327.247.516.085.82
HEFAiShares Curr20180124ETF3.392.872.172.540.690.32
HEIHEICO Corpor20180124A13.568.271.903.936.374.35
HEIAHEICO CORP C20180124A28.2917.6114.4514.663.172.96
HELEHelen Of Tro20180124A21.6310.304.745.775.574.54
HEPHolly Energy20180124A40.2126.4817.6619.268.827.21
HESHess Corpora20180124A5.253.020.410.402.612.62
HESMHess Midstre20180124A53.7438.0117.7320.1620.2817.85
HEWCiShares Curr20180124ETF32.597.4714.937.47-7.460.00
HEWGiShares Curr20180124ETF3.642.801.061.071.741.73
HEWIiShares Curr20180124ETF19.497.057.057.050.000.00
HEWJiShares Curr20180124ETF3.002.620.880.811.741.82
HEWLiShares Curr20180124ETF12.595.964.524.521.441.44
HEWPiShares Curr20180124ETF11.829.35-3.03-3.0312.3912.39
HEWUiShares Curr20180124ETF6.394.094.094.090.000.00
HEWWiShares Curr20180124ETF771.64
HEWYiShares Curr20180124ETF90.3145.4672.0445.46-26.590.00
HEZUiShares Curr20180124ETF3.232.851.982.220.860.63
HFBLHome Federal20180124A435.56406.55406.55406.550.000.00
HFCHOLLYFRONTIE20180124A8.245.702.793.352.922.36
HFWAHeritage Fin20180124A31.0115.601.826.3613.799.25
HFXEIQ 50 Percen20180124ETF19.4912.8213.2113.21-0.40-0.40
HFXIIQ 50 Percen20180124ETF19.399.587.167.232.422.36
HFXJIQ 50 Percen20180124ETF25.510.931.560.93-0.630.00
HGSHChina HGS Re20180124A246.77127.5238.75100.1388.7827.40
HGVHilton Grand20180124A8.903.390.481.042.912.35
HHCThe Howard H20180124A19.4011.633.216.038.425.60
HHSHarte-Hanks,20180124A135.4172.9039.0754.1533.8318.76
HIHillenbrand,20180124A18.649.651.130.138.529.52
HIBBHibbett Spor20180124A27.4725.511.551.7123.9623.81
HIGThe Hartford20180124A3.152.20-0.080.482.281.72
HIHOHighway Hold20180124A149.492290.50175.28113.402115.222177.11
HIIHuntington I20180124A14.237.420.711.516.715.91
HILHill Interna20180124A87.5471.5273.7477.07-2.22-5.55
HIPSGraniteShare20180124ETF97.8857.2726.4240.2530.8517.02
HIWHighwoods Pr20180124A4.112.06-0.110.222.171.84
HJPXiShares Curr20180124ETF58.1240.9038.1940.902.710.00
HLHecla Mining20180124A22.8018.156.766.2711.4011.88
HLFHerbalife Nu20180124A10.266.971.762.585.224.39
HLIHoulihan Lok20180124A13.457.303.304.254.003.05
HLITHarmonic Inc20180124A150.32109.3983.3189.2626.0820.13
HLNEHamilton Lan20180124A70.6639.0128.8231.4310.207.59
HLTHilton World20180124A5.062.420.560.931.861.49
HLXHelix Energy20180124A13.179.403.794.365.615.04
HMHCHoughton Mif20180124A59.3526.1915.7314.8310.4611.28
HMLPHOEGH LNG PA20180124A46.0323.9419.5419.784.404.16
HMNHorace Mann20180124A19.959.592.923.396.676.20
HMNFHMN Financia20180124A129.37123.81123.81123.810.000.00
HMSTHomeStreet,20180124A23.4347.5918.3018.5529.2929.04
HMSYHMS Holdings20180124A12.295.86-0.190.976.064.89
HMTVHemisphere M20180124A54.2039.6818.9619.4920.7120.19
HNDLStrategy Sha20180124ETF16.246.236.236.230.000.00
HNIHNI Corporat20180124A19.789.562.413.247.156.32
HNNAHennessy Adv20180124A70.1748.4548.4548.450.000.00
HNRGHallador Ene20180124A68.0052.3825.4131.9626.9620.42
HOFTHooker Furni20180124A45.3633.407.256.5126.1526.89
HOGHarley-David20180124A5.914.381.331.663.052.72
HOLDAdvisorShare20180124ETF4.034.014.014.010.000.00
HOLIHollsys Auto20180124A13.338.304.304.964.003.34
HOLXHologic Inc20180124A4.818.046.216.531.841.52
HOMBHome BancSha20180124A12.0112.10-0.30-0.2212.4012.32
HOMEAt Home Grou20180124A26.1712.456.116.476.335.98
HONHoneywell In20180124A3.082.370.530.461.841.91
HONEHarborOne Ba20180124A37.5522.7318.0919.694.653.04
HOPEHope Bancorp20180124A11.255.661.801.903.873.76
HOVHovnanian En20180124A39.1136.5811.8011.5124.7825.06
HPHelmerich &20180124A7.764.391.412.342.982.05
HPEHewlett Pack20180124A6.065.110.180.264.984.84
HPPHudson Pacif20180124A5.603.631.281.682.351.95
HPQHP Inc.20180124A4.274.030.730.633.303.40
HQYHealthEquity20180124A14.489.913.855.986.073.94
HRHealthcare R20180124A4.113.321.041.132.272.19
HRBH&R Block, I20180124A4.603.580.350.893.232.69
HRCHILL-ROM HOL20180124A9.543.631.621.492.012.14
HRIHerc Holding20180124A29.2611.866.196.895.674.97
HRLHormel Foods20180124A3.323.400.590.192.812.41
HRTGHERITAGE INS20180124A28.0714.665.877.028.797.64
HRTXHeron Therap20180124A30.7517.866.837.0111.0410.85
HRZNHorizon Tech20180124A31.1833.0620.4820.5712.5912.49
HSCHarsco Corpo20180124A34.7220.4710.169.4910.3010.97
HSCZiShares Curr20180124ETF14.961.551.551.550.000.00
HSICHenry Schein20180124A6.377.211.092.786.114.43
HSIIHeidrick & S20180124A40.1823.699.7411.7013.9511.99
HSKAHeska Corp20180124A58.3630.4417.7719.1112.6711.33
HSONHudson Globa20180124A414.56233.28135.31191.6697.9741.62
HSPXGlobal X S&P20180124ETF39.2737.1235.2636.851.860.27
HSTHost Hotels20180124A4.733.990.700.623.293.37
HSTMHealthStream20180124A39.1113.719.4710.474.243.24
HSYThe Hershey20180124A5.442.931.181.591.751.34
HTHersha Hospi20180124A6.265.633.563.522.082.11
HTAHEALTHCARE T20180124A3.873.800.582.203.211.60
HTBIHomeTrust Ba20180124A45.628.8010.759.35-1.95-0.54
HTBKHeritage Com20180124A24.8352.109.3311.9442.7840.17
HTBXHeat Biologi20180124A129.42107.4575.6587.9731.8019.48
HTGCHercules Cap20180124A8.956.573.663.862.912.71
HTGMHTG Molecula20180124A58.4259.6840.2942.5019.3917.18
HTHHILLTOP HOLD20180124A16.497.422.682.794.744.63
HTLDHeartland Ex20180124A10.275.850.602.365.253.48
HTLFHeartland Fi20180124A24.4015.616.619.218.996.39
HTUSHull Tactica20180124ETF7.815.003.833.831.171.17
HTZHertz Global20180124A16.456.632.592.364.044.27
HUBBHubbell Inco20180124A15.626.383.543.812.842.57
HUBGHUB Group In20180124A21.0913.85-0.051.0013.9012.85
HUBSHUBSPOT, INC20180124A20.1810.237.127.783.112.45
HUMHumana Inc.20180124A9.513.861.952.211.921.66
HUNHuntsman Cor20180124A3.392.720.250.452.472.27
HURCHurco Cos In20180124A94.1839.7518.8323.6620.9116.09
HURNHuron Consul20180124A51.8834.3915.1723.3119.2311.08
HUSAHouston Amer20180124A136.59130.04109.88109.9520.1520.09
HUSEStrategy Sha20180124ETF26.8420.4720.1120.110.360.36
HUSVFirst Trust20180124ETF10.448.159.087.62-0.930.53
HVBCHV Bancorp,20180124A50.0496.13-59.17-59.17155.30155.30
HVTHaverty Furn20180124A33.8819.0412.4412.106.596.94
HVTAHaverty Furn20180124A289.56194.16194.16194.160.000.00
HWBKHawthorn Ban20180124A122.2627.20-19.01-19.0146.2246.22
HWCCHouston Wire20180124A141.6167.7966.7566.751.041.04
HWKNHawkins Inc20180124A85.7520.0012.0713.557.936.45
HXLHexcel Corpo20180124A7.073.411.341.772.071.64
HYHYSTER-YALE20180124A147.0739.8430.3133.399.536.45
HYACHaymaker Acq20180124A62.96
HYDVanEck Vecto20180124ETF3.422.772.592.590.180.18
HYDBiShares Edge20180124ETF12.91
HYDWXtrackers Lo20180124ETF94.6414.0014.0014.000.000.00
HYEMVanEck Vecto20180124ETF9.188.167.387.370.780.79
HYGiShares iBox20180124ETF1.142.812.432.490.390.33
HYGHiShares Inte20180124ETF4.823.564.514.04-0.95-0.48
HYHGProShares Hi20180124ETF21.3124.5423.2123.221.331.33
HYIHXtrackers Hi20180124ETF54.4947.1934.2734.2712.9212.92
HYLBXtrackers US20180124ETF4.174.774.584.570.180.20
HYLDHigh Yield E20180124ETF18.227.825.676.072.151.75
HYLSFirst Trust20180124ETF13.0310.1411.3310.54-1.20-0.41
HYLVIQ S&P High20180124ETF13.425.183.914.221.270.96
HYMBSPDR Nuveen20180124ETF7.273.945.075.03-1.13-1.09
HYNDWisdomTree T20180124ETF189.7947.7947.7947.790.000.00
HYSPIMCO 0-5 Ye20180124ETF5.884.743.443.581.311.16
HYXEiShares iBox20180124ETF11.63
HYXUiShares Glob20180124ETF20.0216.8816.2416.290.640.59
HYZDWisdomTree T20180124ETF14.5712.2316.3413.33-4.11-1.10
HZNHorizon Glob20180124A22.8813.576.066.597.516.98
HZNPHorizon Ther20180124A6.877.792.512.735.285.07
HZOMarineMax, I20180124A49.1129.5915.5516.4314.0413.16
IINTELSAT S.20180124A35.7128.6123.5223.755.094.87
IACIAC/InterAct20180124A13.954.792.172.402.622.39
IAGIAMGold Corp20180124A15.6814.183.044.4911.139.68
IAGGiShares Core20180124ETF6.564.123.654.010.480.12
IAIiShares U.S.20180124ETF11.0115.4211.2411.124.174.29
IAKiShares U.S.20180124ETF8.095.884.025.381.860.51
IARTIntegra Life20180124A11.9217.195.556.3211.6410.87
IATiShares U.S.20180124ETF4.564.141.591.942.552.21
IBBiShares Nasd20180124ETF4.783.241.561.881.681.36
IBCEiShares iBon20180124ETF35.2933.1544.3244.32-11.16-11.16
IBDInspire Corp20180124ETF203.26147.18146.53146.530.650.65
IBDDiShares iBon20180124ETF30.6531.1731.1831.18-0.01-0.01
IBDLiShares iBon20180124ETF4.922.572.152.180.410.39
IBDMiShares iBon20180124ETF6.914.263.673.820.590.44
IBDNiShares iBon20180124ETF9.823.532.472.561.060.97
IBDOiShares iBon20180124ETF9.807.737.537.530.200.20
IBDPiShares iBon20180124ETF11.846.396.516.52-0.12-0.13
IBDQiShares iBon20180124ETF19.8711.099.8810.061.211.04
IBDRiShares iBon20180124ETF25.2014.019.659.424.364.60
IBDSiShares iBon20180124ETF32.4228.1626.1426.222.021.94
IBIOiBio, Inc.20180124A212.63175.83161.30159.5914.5316.24
IBKCIBERIABANK C20180124A11.615.373.383.842.001.53
IBKRInteractive20180124A8.325.741.831.743.914.00
IBMInternationa20180124A2.932.441.211.261.231.18
IBMIiShares iBon20180124ETF12.549.259.339.33-0.07-0.07
IBMJiShares iBon20180124ETF18.5513.179.949.943.223.22
IBMKiShares iBon20180124ETF16.2421.0821.0821.080.000.00
IBMLiShares iBon20180124ETF20.1316.6816.6516.650.030.03
IBNDSPDR Bloombe20180124ETF21.9727.5523.6827.153.870.40
IBOCInternationa20180124A25.7812.194.244.737.957.46
IBPINSTALLED BU20180124A24.9312.957.477.505.485.44
IBTXIndependent20180124A24.1818.6116.0516.982.561.64
IBUYAmplify Onli20180124ETF33.5019.8015.1417.104.662.70
ICADIcad Inc20180124A136.49249.02103.34103.34145.69145.69
ICBKCounty Banco20180124A280.92199.05188.72188.2210.3310.83
ICCCImmucell Cor20180124A170.06120.5498.59104.7521.9515.79
ICCHICC Holdings20180124A244.28
ICDIndependence20180124A68.0944.3723.1825.4121.2018.96
ICEIntercontine20180124A4.703.441.241.502.201.94
ICFiShares Cohe20180124ETF5.424.982.332.872.652.11
ICFIICF Internat20180124A28.9817.776.777.5211.0010.25
ICHRIchor Holdin20180124A24.7914.897.588.387.316.51
ICLIsrael Chemi20180124A22.9519.6015.0215.664.583.94
ICLNiShares Glob20180124ETF17.6711.418.0410.103.381.32
ICLRIcon Plc20180124A20.7110.905.436.665.474.25
ICOLiShares MSCI20180124ETF78.9947.910.777.2747.1340.63
ICONIconix Brand20180124A72.3359.0722.7324.3236.3334.75
ICPTIntercept Ph20180124A29.0612.795.136.877.665.92
ICSHiShares Liqu20180124ETF4.543.693.603.600.090.09
ICUIICU Medical20180124A40.6719.188.3611.0210.828.16
ICVTiShares Conv20180124ETF22.5519.1619.3419.27-0.18-0.10
IDAIDACORP, Inc20180124A12.836.143.984.092.162.05
IDCCInterDigital20180124A17.099.032.584.856.454.18
IDEViShares Core20180124ETF10.364.244.064.330.18-0.09
IDHDInvesco S&P20180124ETF57.4150.2350.2450.09-0.010.14
IDHQInvesco S&P20180124ETF64.5353.2352.5353.470.70-0.24
IDLBInvesco FTSE20180124ETF27.9938.1031.6127.636.4910.48
IDLVInvesco S&P20180124ETF8.746.687.396.46-0.710.22
IDMOInvesco S&P20180124ETF239.98322.22289.10289.1033.1233.12
IDNIntellicheck20180124A78.06111.9485.9386.4026.0125.54
IDOGALPS Interna20180124ETF13.7514.327.928.026.406.30
IDRAIdera Pharma20180124A49.5436.5012.6715.8123.8120.67
IDTIDT Corporat20180124A34.6131.098.8521.1322.249.96
IDUiShares U.S.20180124ETF4.756.080.780.975.305.11
IDViShares Inte20180124ETF2.952.322.002.080.320.24
IDXVanEck Vecto20180124ETF17.6323.0821.6112.931.4810.15
IDXGInterpace Bi20180124A116.5199.5163.9964.2135.5235.30
IDXXIdexx Labora20180124A13.666.542.673.633.872.92
IECIEC Electron20180124A70.5833.6619.9919.3713.6814.29
IEFiShares 7-1020180124ETF0.970.970.530.580.440.39
IEFAiShares Core20180124ETF1.441.410.610.810.810.61
IEIiShares 3-720180124ETF1.170.710.610.550.100.17
IEMGiShares Core20180124ETF1.641.650.320.361.341.29
IEOiShares U.S.20180124ETF6.317.865.561.852.306.00
IEPIcahn Enterp20180124A32.7324.3315.6416.168.698.17
IESCIES Holdings20180124A62.5820.5013.9513.376.557.13
IEURiShares Core20180124ETF5.292.431.462.080.970.35
IEUSiShares MSCI20180124ETF22.3916.6715.9416.410.720.26
IEViShares Euro20180124ETF2.021.860.570.991.290.87
IEXIDEX Corpora20180124A19.806.601.683.444.923.16
IEZiShares U.S.20180124ETF9.745.914.364.761.551.15
IFEUiShares Euro20180124ETF15.1412.946.8411.336.101.61
IFFInternationa20180124A10.715.923.363.592.562.34
IFGLiShares Inte20180124ETF8.646.536.046.090.490.44
IFMKiFresh Inc.20180124A902.04348.97306.12322.6042.8526.38
IFRXInflaRx N.V.20180124A572.97340.80320.08337.8220.732.98
IFVFirst Trust20180124ETF20.1812.198.319.783.872.40
IGCIndia Global20180124A86.0692.6167.0975.5225.5217.09
IGEiShares Nort20180124ETF4.966.155.292.130.874.02
IGEBiShares Edge20180124ETF17.3226.0026.0026.000.000.00
IGFiShares Glob20180124ETF5.816.16-3.16-3.389.329.55
IGHGProShares In20180124ETF9.874.203.953.990.240.20
IGIHXtrackers In20180124ETF400.0045.2245.2245.220.000.00
IGMiShares Expa20180124ETF4.526.551.501.215.045.34
IGNiShares Nort20180124ETF8.536.296.465.87-0.170.43
IGOViShares 1-320180124ETF7.894.124.605.10-0.48-0.98
IGROiShares Inte20180124ETF74.5354.9455.1553.07-0.211.88
IGTInternationa20180124A7.394.210.330.583.883.63
IGViShares Expa20180124ETF5.313.132.112.511.020.62
IHCIndependence20180124A51.0733.566.918.7326.6524.84
IHDGWisdomTree I20180124ETF8.2811.737.927.943.813.79
IHEiShares U.S.20180124ETF23.6414.1813.8013.060.381.11
IHFiShares U.S.20180124ETF8.565.083.643.851.441.23
IHIiShares U.S.20180124ETF8.005.896.415.68-0.520.22
IHTInnSuites Ho20180124A565.55626.53570.08604.2656.4422.27
IHYVanEck Vecto20180124ETF12.7519.191.7912.9517.406.23
IIIInformation20180124A60.0646.6028.6232.3517.9914.25
IIINInsteel Indu20180124A32.2115.47-0.842.8116.3212.66
IINIntriCon Cor20180124A82.4895.5370.0871.8125.4523.72
IIPRInnovative I20180124A52.1535.2919.5525.3315.739.95
IIVIIi-Vi Inc20180124A15.2710.933.963.766.977.17
IJHiShares Core20180124ETF1.581.200.560.360.630.83
IJJiShares S&P20180124ETF6.277.455.545.551.901.90
IJKiShares S&P20180124ETF7.025.722.973.532.752.19
IJRiShares Core20180124ETF1.331.350.410.700.930.63
IJSiShares S&P20180124ETF10.344.864.464.590.400.27
IJTiShares S&P20180124ETF10.317.254.825.122.432.13
IKNXIkonics Corp20180124A335.82218.84218.84218.840.000.00
ILFiShares Lati20180124ETF2.742.840.651.202.201.65
ILMNIllumina Inc20180124A10.595.380.881.054.514.33
ILTBiShares Core20180124ETF8.106.835.936.500.900.33
IMAXImax Corp20180124A29.2016.786.837.159.959.62
IMGNImmunogen In20180124A13.0012.353.986.098.386.27
IMHImpac Mortga20180124A161.8481.0678.3879.152.691.91
IMKTAIngles Marke20180124A45.6223.894.307.7719.5916.12
IMLPiPath S&P ML20180124ETF66.7970.4870.4870.480.000.00
IMMRImmersion Co20180124A33.3422.79-3.300.1226.0922.67
IMMUImmunomedics20180124A12.3510.123.743.996.386.12
IMOImperial Oil20180124A5.974.160.960.513.203.65
IMOMAlpha Archit20180124ETF46.5725.0925.1525.15-0.06-0.06
IMTBiShares Core20180124ETF60.2840.5040.5040.500.000.00
IMTEIntegrated M20180124A1082.20360.37360.37360.370.000.00
IMTMiShares Edge20180124ETF25.4319.0215.0615.783.963.24
INBKFirst Intern20180124A60.3839.7619.6823.2320.0816.53
INCOColumbia Ind20180124ETF35.3025.4924.2025.821.30-0.33
INCYIncyte Genom20180124A10.155.091.171.733.923.36
INDAiShares MSCI20180124ETF2.641.840.700.911.140.92
INDBIndependent20180124A28.8621.299.698.8311.5912.45
INDLDirexion Dai20180124ETF21.7214.996.7712.908.222.09
INDYiShares S&P20180124ETF6.064.283.543.390.750.89
INFIInfinity Pha20180124A71.0367.8649.5048.5918.3619.27
INFNInfinera Cor20180124A15.8216.805.475.7211.3311.13
INFOIHS Markit L20180124A5.453.82-0.361.124.182.70
INFRLegg Mason E20180124ETF120.64245.1013.2013.19231.91231.91
INFUInfuSystem H20180124A210.52207.45-3.06-3.06210.51210.51
INGNInogen Inc20180124A60.8419.6612.7714.776.884.89
INGRIngredion In20180124A10.215.022.573.372.451.65
INKMSPDR SSgA In20180124ETF13.817.034.644.712.392.33
INNSummit Hotel20180124A7.125.103.643.761.451.34
INOInovio Pharm20180124A22.2225.868.5415.1117.3710.79
INODInnodata Inc20180124A342.01370.30158.31162.75211.99207.55
INOVInovalon Hol20180124A38.4433.0816.1214.8116.9618.27
INPXInpixon Comm20180124A49.7566.2757.5756.458.709.83
INSIntelligent20180124A126.0054.4154.8554.41-0.430.00
INSEInspired Ent20180124A129.63123.5591.5498.1832.0025.37
INSGInseego Corp20180124A90.6076.9858.7162.1818.2714.80
INSMInsmed, Inc.20180124A10.838.033.764.144.273.89
INSWInternationa20180124A21.2310.510.274.1110.306.45
INTWorld Fuel S20180124A11.614.950.461.184.493.77
INTCIntel Corp20180124A2.243.122.022.201.090.92
INTFiShares Edge20180124ETF10.819.276.997.832.281.44
INTGIntergroup C20180124A609.88
INTLINTL FCStone20180124A28.3010.766.497.894.272.87
INTTinTEST Corpo20180124A86.6052.5237.2836.8915.2415.64
INTUIntuit Inc20180124A7.297.890.741.187.156.71
INUVInuvo, Inc.20180124A210.77210.0293.06101.61116.96108.41
INVAInnoviva, In20180124A8.9418.77-2.370.6521.1518.13
INVEIdentive, In20180124A262.22144.8933.8565.43111.0479.46
INVHInvitation H20180124A4.623.830.920.972.912.87
INWKInnerWorking20180124A19.0451.8110.2410.8141.5741.01
IOION Geophysi20180124A55.0729.0615.8116.6013.2512.47
IONSIonis Pharma20180124A14.348.643.854.454.794.19
IOOiShares Glob20180124ETF14.308.197.427.740.770.45
IORIncome Oppor20180124A861.24
IOSPInnospec Inc20180124A37.4415.697.007.708.697.99
IOTSAdesto Techn20180124A132.5066.6130.1634.6136.4531.99
IOVAIovance Biot20180124A62.1149.0421.8220.4827.2228.56
IPInternationa20180124A5.512.650.791.011.861.64
IPACiShares Core20180124ETF6.183.642.772.820.870.82
IPARInter Parfum20180124A32.4218.768.129.6010.649.16
IPAYETFMG Prime20180124ETF23.0116.3112.5412.233.774.08
IPDNProfessional20180124A220.76174.08159.03153.3215.0520.76
IPFFiShares Inte20180124ETF41.6549.5347.5847.851.941.68
IPGThe Interpub20180124A4.833.320.350.552.972.77
IPGPIPG Photonic20180124A18.9710.662.313.988.356.68
IPHIINPHI CORPOR20180124A18.5710.433.644.346.796.10
IPIIntrepid Pot20180124A23.9623.8815.0611.458.8312.43
IPKWInvesco Inte20180124ETF26.6010.497.949.682.560.81
IPORenaissance20180124ETF25.2611.4110.4610.460.940.94
IPOSRenaissance20180124ETF217.09293.57293.57293.570.000.00
IPWRIdeal Power20180124A129.4387.5561.2272.8726.3314.68
IQDEFlexShares I20180124ETF15.1013.5512.2710.731.292.83
IQDFFlexShares I20180124ETF6.574.583.663.740.920.83
IQDGWisdomTree I20180124ETF9.938.318.318.310.000.00
IQDYFlexShares I20180124ETF13.1714.7910.4210.484.374.31
IQLTiShares Edge20180124ETF31.4817.9410.5712.237.375.71
IQVIQVIA Holdin20180124A6.073.250.740.842.512.40
IRIngersoll Ra20180124A4.682.691.091.131.601.55
IRBTiRobot Corpo20180124A14.4112.192.817.149.385.05
IRDMIridium Comm20180124A41.9831.0420.6220.0010.4311.04
IRETInvestors Re20180124A17.3914.834.754.6610.0510.16
IRIXIridex Corp20180124A196.19261.11262.23260.83-1.120.28
IRMIron Mountai20180124A5.753.580.460.803.132.79
IRMDiRadimed Cor20180124A102.49121.1282.0382.1139.0839.00
IROQIF Bancorp,20180124A394.99327.20327.20327.200.000.00
IRTIndependence20180124A10.819.712.182.477.537.24
IRTCiRhythm Tech20180124A35.4617.007.488.449.528.56
IRWDIronwood Pha20180124A14.0818.9912.9312.466.076.53
ISBCInvestors Ba20180124A7.418.591.822.036.776.56
ISCFiShares Edge20180124ETF29.2824.3821.5822.782.801.60
ISDRIssuer Direc20180124A419.38604.65590.47601.8114.182.84
ISHGiShares Inte20180124ETF61.3024.7524.7524.750.000.00
ISIGInsignia Sys20180124A139.1680.9872.1871.998.808.99
ISMDInspire Smal20180124ETF84.0876.4776.4776.470.000.00
ISNSImage Sensin20180124A268.43217.44127.94127.9489.5089.50
ISRIsoRay, Inc.20180124A191.13251.11134.58162.85116.539.30
ISRAMarket Vecto20180124ETF47.7116.4615.0315.031.431.43
ISRGIntuitive Su20180124A11.756.791.922.834.873.96
ISSCInnovative S20180124A346.34347.33187.95189.43159.38157.89
ISTBiShares Core20180124ETF2.833.283.203.200.080.08
ISTRInvestar Hol20180124A174.4278.6075.9175.892.692.70
ISZEiShares Edge20180124ETF88.0149.0047.5648.561.440.44
ITGartner, Inc20180124A10.484.102.252.801.851.30
ITAiShares U.S.20180124ETF6.834.113.393.350.720.76
ITBiShares U.S.20180124ETF2.362.580.090.282.492.32
ITCIIntra-Cellul20180124A31.2817.986.177.9811.8110.00
ITEQBlueStar Isr20180124ETF9.8710.934.414.686.516.25
ITGRInteger Hold20180124A29.4428.0120.9323.087.074.93
ITIIteris, Inc.20180124A30.2830.269.6210.6520.6419.61
ITICInvestors Ti20180124A235.17187.45187.45187.450.000.00
ITMVanEck Vecto20180124ETF4.515.504.445.151.060.35
ITOTiShares Core20180124ETF3.054.674.194.180.480.49
ITRIItron Inc20180124A18.188.17-0.690.078.868.10
ITRNIturan Locat20180124A51.9440.3530.6827.279.6713.08
ITTITT Inc.20180124A8.563.722.372.611.351.12
ITWIllinois Too20180124A7.153.871.101.532.772.34
IUSBiShares Core20180124ETF2.761.611.581.600.030.01
IUSGiShares Core20180124ETF3.093.322.632.370.690.95
IUSViShares Core20180124ETF4.683.533.182.930.350.60
IVACIntevac Inc20180124A89.7674.7318.7734.9255.9639.82
IVALAlpha Archit20180124ETF27.5915.8615.5415.540.320.32
IVCInvacare Cor20180124A32.4220.507.057.3713.4513.13
IVEiShares S&P20180124ETF1.181.020.260.300.760.72
IVLUiShares Edge20180124ETF11.647.437.027.060.410.37
IVOGVanguard S&P20180124ETF6.473.371.800.651.572.72
IVOOVanguard S&P20180124ETF2.912.371.351.111.021.25
IVOVVanguard S&P20180124ETF10.786.685.836.060.860.63
IVRInvesco Mort20180124A5.764.621.491.823.132.80
IVViShares Core20180124ETF0.650.680.210.210.470.47
IVWiShares S&P20180124ETF1.691.170.080.181.090.99
IVZInvesco LTD20180124A3.564.131.221.282.912.85
IWBiShares Russ20180124ETF0.960.87-0.09-0.470.961.34
IWCiShares Micr20180124ETF23.3114.2212.5112.891.711.34
IWDiShares Russ20180124ETF0.921.210.520.350.690.87
IWFiShares Russ20180124ETF0.831.500.380.161.121.34
IWLiShares Russ20180124ETF11.597.074.564.432.512.64
IWMiShares Russ20180124ETF0.664.493.923.910.580.65
IWNiShares Russ20180124ETF2.111.30-0.050.151.361.15
IWOiShares Russ20180124ETF4.444.022.341.851.682.19
IWPiShares Russ20180124ETF4.245.033.553.691.481.34
IWRiShares Russ20180124ETF4.383.492.422.601.060.88
IWSiShares Russ20180124ETF3.962.591.941.590.661.01
IWViShares Russ20180124ETF1.451.33-0.04-0.371.371.70
IWXiShares Russ20180124ETF12.528.006.807.031.200.97
IWYiShares Russ20180124ETF11.547.066.536.370.530.68
IXCiShares Glob20180124ETF6.554.123.214.370.91-0.24
IXGiShares Glob20180124ETF19.1617.0012.9613.694.043.31
IXJiShares Glob20180124ETF13.418.777.707.881.070.89
IXNiShares Glob20180124ETF13.5312.9610.8711.192.091.77
IXPiShares Glob20180124ETF22.1311.1110.8010.770.310.34
IXUSiShares Core20180124ETF3.902.211.511.820.700.39
IYCiShares U.S.20180124ETF5.683.672.993.260.680.41
IYEiShares U.S.20180124ETF2.612.550.04-0.012.522.56
IYFiShares U.S.20180124ETF2.854.260.780.253.484.01
IYGiShares U.S.20180124ETF4.136.023.784.242.241.78
IYHiShares U.S.20180124ETF4.416.241.662.224.584.02
IYJiShares U.S.20180124ETF5.614.102.122.351.981.74
IYKiShares U.S.20180124ETF4.202.742.734.290.02-1.55
IYLDiShares Morn20180124ETF11.067.487.167.260.320.22
IYMiShares U.S.20180124ETF4.5621.1412.7212.568.428.58
IYRiShares U.S.20180124ETF1.291.45-0.220.131.671.32
IYTiShares Tran20180124ETF5.474.393.513.500.900.90
IYWiShares U.S.20180124ETF3.582.410.240.082.182.33
IYYiShares Dow20180124ETF5.203.922.802.551.121.37
IYZiShares U.S.20180124ETF10.209.336.316.183.023.15
IZEAIZEA Worldwi20180124A122.4578.3334.7452.6243.5925.71
IZRLARK Israel I20180124ETF72.3254.2649.1249.465.144.80
JACKJack in the20180124A9.286.482.553.083.933.40
JAGXJaguar Healt20180124A101.68105.2685.6287.6219.6417.64
JAKKJakks Pacifi20180124A216.85185.40124.15132.3561.2553.05
JAXJ. Alexander20180124A68.6352.7735.4837.3117.2915.46
JAZZJazz Pharmac20180124A16.949.937.107.422.832.51
JBGSJBG SMITH Pr20180124A8.213.530.440.443.093.09
JBHTJB Hunt Tran20180124A8.133.530.781.072.752.47
JBLJabil Inc.20180124A4.443.55-0.201.333.752.22
JBLUJetBlue Airw20180124A4.996.813.754.083.072.73
JBSSJohn B. Sanf20180124A52.1825.259.3210.5515.9414.70
JBTJohn Bean Te20180124A24.1010.915.796.055.124.86
JCAPJernigan Cap20180124A23.6217.506.319.6411.197.86
JCIJohnson Cont20180124A2.682.841.081.301.761.55
JCOMj2 Global, I20180124A16.2510.53-0.226.8210.763.71
JCPJ.C. Penney20180124A25.5823.0016.4517.156.555.85
JCSCommunicatio20180124A232.44126.27123.57123.572.702.70
JCTCFJewett-Camer20180124A764.33388.43388.43388.430.000.00
JDIVJPMorgan U.S20180124ETF9.2510.2010.2010.200.000.00
JDSTDirexion Dai20180124ETF13.328.062.283.035.795.03
JEJUST ENERGY20180124A24.7417.536.836.3010.7011.23
JELDJELD-WEN Hol20180124A14.946.543.033.253.513.29
JETSU.S. Global20180124ETF23.8516.8214.4214.752.402.06
JHGJanus Hender20180124A9.123.921.121.122.802.80
JHMAJohn Hancock20180124ETF26.97133.9686.2495.1747.7238.78
JHMCJohn Hancock20180124ETF26.6524.9323.9323.931.001.00
JHMDJohn Hancock20180124ETF35.7523.7621.3521.082.412.67
JHMEJohn Hancock20180124ETF30.7723.7824.0423.85-0.26-0.07
JHMFJohn Hancock20180124ETF22.3810.2810.3810.39-0.10-0.11
JHMHJohn Hancock20180124ETF24.3712.2013.3913.38-1.19-1.19
JHMIJohn Hancock20180124ETF30.9317.0916.5016.500.590.59
JHMLJohn Hancock20180124ETF11.669.298.228.471.070.82
JHMMJohn Hancock20180124ETF21.8317.6914.6214.803.082.90
JHMSJohn Hancock20180124ETF23.994.714.714.710.000.00
JHMTJohn Hancock20180124ETF8.9016.3719.8820.22-3.51-3.85
JHMUJohn Hancock20180124ETF34.2611.72-8.30-8.3020.0220.02
JHSCJohn Hancock20180124ETF35.7222.4815.41-9.347.0731.82
JILLJ.Jill, Inc.20180124A34.4515.475.115.5810.369.89
JJAiPath Series20180124ETN18.3944.6440.1639.784.484.86
JJCiPath Series20180124ETN10.166.095.345.360.760.74
JJEiPath Series20180124ETN33.7117.2917.2917.290.000.00
JJGiPath Series20180124ETN13.6510.537.948.702.591.83
JJMiPath Series20180124ETN27.9719.1418.2518.250.890.89
JJNiPath Series20180124ETN33.9425.0211.2815.6013.759.42
JJPiPath Series20180124ETN30.6237.2927.4327.439.869.86
JJSiPath Series20180124ETN45.74
JJSFJ&J Snack Fo20180124A62.2022.9712.2213.3410.759.63
JJTiPath Series20180124ETN42.0830.652.732.7327.9227.92
JJUiPath Series20180124ETN33.2719.18-15.77-15.7734.9534.95
JKDiShares Morn20180124ETF3.631.97-0.110.082.081.89
JKEiShares Morn20180124ETF5.022.901.271.871.631.03
JKFiShares Morn20180124ETF3.493.010.841.462.171.55
JKGiShares Morn20180124ETF5.142.961.661.651.301.31
JKHiShares Morn20180124ETF7.6716.0621.9019.90-5.84-3.84
JKHYHenry (Jack)20180124A14.196.753.013.863.732.88
JKIiShares Morn20180124ETF9.3121.067.359.4713.7111.59
JKJiShares Morn20180124ETF21.3713.349.7111.243.632.11
JKKiShares Morn20180124ETF15.847.687.417.840.27-0.17
JKLiShares Morn20180124ETF12.1615.538.768.756.776.77
JLLJones Lang L20180124A21.1710.984.085.396.905.59
JMINJPMorgan U.S20180124ETF8.847.517.517.510.000.00
JMOMJPMorgan U.S20180124ETF8.531.211.211.210.000.00
JMPJMP Group LL20180124A55.4242.4033.1333.139.289.28
JNCEJounce Thera20180124A38.1519.187.8011.4711.387.71
JNJJohnson & Jo20180124A1.632.341.501.020.851.32
JNKSPDR Bloombe20180124ETF2.712.201.341.580.860.61
JNPRJuniper Netw20180124A3.653.250.480.732.762.52
JNUGDirexion Dai20180124ETF5.215.811.882.443.943.39
JOiPath Series20180124ETN14.778.266.616.741.651.52
JOBGEE Group In20180124A202.87212.5873.7574.50138.83138.08
JOESt. Joe Comp20180124A33.0119.1515.1614.743.994.39
JOUTJohnson Outd20180124A97.5830.1521.6423.778.516.38
JPEDJPMorgan Eve20180124ETF46.16
JPEMJPMorgan Div20180124ETF13.118.987.698.991.29-0.01
JPEUJPMorgan Div20180124ETF10.769.428.939.420.490.00
JPGBJPMorgan Glo20180124ETF20.659.099.099.090.000.00
JPGEJPMorgan Div20180124ETF7.163.142.853.140.290.00
JPHFJPMorgan Div20180124ETF17.867.837.837.830.000.00
JPHYJPMorgan Res20180124ETF4.850.900.690.900.210.00
JPINJPMorgan Div20180124ETF6.071.910.130.331.781.58
JPMJPMorgan Cha20180124A1.040.920.280.130.640.79
JPMEJPMorgan Div20180124ETF12.877.897.247.150.650.74
JPMFJPMorgan Man20180124ETF23.8823.7023.7023.700.000.00
JPMViShares Edge20180124ETF10.568.397.457.890.940.50
JPNXtrackers Ja20180124ETF14.9010.9933.3733.33-22.38-22.34
JPNLDirexion Dai20180124ETF40.8121.0418.9919.562.041.48
JPSEJPMorgan Div20180124ETF19.6113.3013.2913.220.010.08
JPSTJPMorgan Ult20180124ETF2.001.641.621.620.020.02
JPUSJPMorgan Div20180124ETF7.1410.0610.4310.57-0.38-0.52
JPXNiShares JPX-20180124ETF22.0411.6511.4611.490.200.17
JQUAJPMorgan U.S20180124ETF8.975.097.387.38-2.29-2.29
JRVRJames River20180124A15.025.810.10-1.045.716.85
JSMDJanus Detroi20180124ETF58.1023.4423.7323.54-0.29-0.10
JSMLJanus Detroi20180124ETF74.345.264.554.550.710.71
JVACoffee Holdi20180124A175.2862.7863.5063.50-0.72-0.72
JVALJPMorgan U.S20180124ETF8.925.515.515.510.000.00
JWAJohn Wiley &20180124A13.125.390.780.714.614.68
JWBJohn Wiley &20180124A69.36
JWNNordstrom, I20180124A8.194.682.782.661.912.03
JXIiShares Glob20180124ETF